nse-sec-bhavdata-full-2023-09-12.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	12-Sep-2023	124.85	127.00	127.00	118.60	121.75	119.15	119.26	150488	179.48	629	-	-
21STCENMGM	EQ	12-Sep-2023	19.95	19.85	20.30	19.75	20.30	20.30	20.09	9489	1.91	61	8576	90.38
360ONE	EQ	12-Sep-2023	549.90	555.00	570.00	537.00	540.20	545.85	552.81	686442	3794.75	32441	301828	43.97
3IINFOLTD	EQ	12-Sep-2023	39.20	39.50	39.50	34.55	36.00	36.30	36.90	1686499	622.24	10109	1046285	62.04
3MINDIA	EQ	12-Sep-2023	32694.25	32800.00	32800.00	31650.10	31652.00	31716.20	32013.20	4737	1516.47	2716	2294	48.43
3PLAND	EQ	12-Sep-2023	23.35	24.15	24.50	21.80	21.80	22.05	22.75	22573	5.14	178	14782	65.49
448GS2023	GS	12-Sep-2023	101.70	100.00	100.00	100.00	100.00	100.00	100.00	1	0.00	1	1	100.00
456GS2023	GS	12-Sep-2023	99.30	101.00	101.00	99.33	99.33	99.33	100.17	30	0.03	2	15	50.00
515GS2025	GS	12-Sep-2023	97.00	96.65	98.00	96.65	98.00	98.00	97.33	20	0.02	2	10	50.00
563GS2026	GS	12-Sep-2023	102.00	99.46	99.46	99.46	99.46	99.46	99.46	1	0.00	1	1	100.00
585GS2030	GS	12-Sep-2023	91.21	91.31	91.52	91.31	91.52	91.52	91.42	200	0.18	2	100	50.00
5PAISA	EQ	12-Sep-2023	461.60	465.95	466.00	427.65	447.00	445.10	447.77	111599	499.71	7143	52709	47.23
610GS2031	GS	12-Sep-2023	94.00	91.65	94.00	91.65	94.00	94.00	93.88	19	0.02	5	19	100.00
618GS2024	GS	12-Sep-2023	100.15	100.45	101.75	100.45	101.75	101.75	101.66	43	0.04	7	40	93.02
63MOONS	EQ	12-Sep-2023	318.95	319.00	324.75	303.00	303.00	303.00	306.79	166159	509.75	3512	91184	54.88
654GS2032	GS	12-Sep-2023	97.00	97.25	97.25	95.15	97.00	97.00	96.47	3	0.00	3	1	33.33
667GS2035	GS	12-Sep-2023	97.50	97.50	97.50	97.50	97.50	97.50	97.50	2	0.00	1	2	100.00
667GS2050	GS	12-Sep-2023	95.50	93.00	95.00	93.00	94.55	94.55	93.05	2586	2.41	8	2503	96.79
669GS2024	GS	12-Sep-2023	101.00	101.00	101.25	100.75	101.25	101.25	100.91	1601	1.62	7	1599	99.88
689GS2025	GS	12-Sep-2023	101.50	101.57	101.57	101.50	101.50	101.50	101.57	4878	4.95	7	4878	100.00
68GS2060	GS	12-Sep-2023	96.99	95.90	95.90	95.90	95.90	95.90	95.90	1	0.00	1	1	100.00
695GS2061	GS	12-Sep-2023	97.00	97.00	97.00	97.00	97.00	97.00	97.00	57	0.06	2	57	100.00
699GS2026	GS	12-Sep-2023	101.00	103.39	103.39	102.95	103.00	103.00	103.07	4432	4.57	7	4432	100.00
699GS2051	GS	12-Sep-2023	97.65	97.65	99.99	97.50	97.51	97.51	97.51	2875	2.80	12	2874	99.97
706GS2028	GS	12-Sep-2023	102.26	103.00	103.00	101.31	102.84	102.84	102.83	7648	7.86	9	7648	100.00
710GS2029	GS	12-Sep-2023	102.75	102.10	102.25	102.10	102.25	102.25	102.22	4251	4.35	6	4251	100.00
718GS2033	GS	12-Sep-2023	100.10	100.10	101.25	100.10	101.25	101.25	100.49	151	0.15	4	151	100.00
718GS2037	GS	12-Sep-2023	100.26	98.50	101.00	98.50	101.00	101.00	100.55	30300	30.47	4	30300	100.00
725GS2063	GS	12-Sep-2023	100.30	100.30	100.50	100.06	100.25	100.26	100.30	28517	28.60	75	25566	89.65
726GS2032	GS	12-Sep-2023	100.70	100.70	100.90	100.51	100.75	100.67	100.73	51505	51.88	31	51055	99.13
726GS2033	GS	12-Sep-2023	100.45	101.50	101.50	101.00	101.00	101.00	101.00	13720	13.86	7	13720	100.00
732GS2024	GS	12-Sep-2023	98.72	102.50	102.50	102.50	102.50	102.50	102.50	6	0.01	3	6	100.00
736GS2052	GS	12-Sep-2023	102.19	102.50	102.50	102.00	102.00	102.00	102.00	652	0.67	7	652	100.00
738GS2027	GS	12-Sep-2023	102.19	102.35	102.35	102.10	102.18	102.16	102.17	51869	52.99	50	51861	99.98
73GS2053	GS	12-Sep-2023	100.81	101.10	101.20	100.90	101.00	101.00	101.11	10650	10.77	14	10650	100.00
741GS2036	GS	12-Sep-2023	103.30	103.25	103.25	101.50	102.63	102.67	102.73	3276	3.37	16	2451	74.82
74GS2062	GS	12-Sep-2023	108.00	108.00	108.00	105.30	107.50	107.50	107.46	212	0.23	6	212	100.00
754GS2036	GS	12-Sep-2023	104.49	104.60	104.60	104.28	104.38	104.35	104.37	714004	745.24	122	706712	98.98
75GS2034	GS	12-Sep-2023	103.90	99.00	99.10	99.00	99.10	99.10	99.05	1000	0.99	2	500	50.00
762GS2039	GS	12-Sep-2023	103.15	104.00	104.00	104.00	104.00	104.00	104.00	2	0.00	1	2	100.00
768GS2023	GS	12-Sep-2023	101.93	102.00	102.00	102.00	102.00	102.00	102.00	1	0.00	1	1	100.00
769GS2043	GS	12-Sep-2023	105.00	103.50	103.50	103.50	103.50	103.50	103.50	400	0.41	1	400	100.00
795GS2032	GS	12-Sep-2023	106.80	106.00	106.53	106.00	106.53	106.53	106.24	180	0.19	4	180	100.00
897GS2030	GS	12-Sep-2023	115.00	112.13	112.13	112.13	112.13	112.13	112.13	2	0.00	1	2	100.00
A2ZINFRA	BE	12-Sep-2023	10.90	11.35	11.40	10.35	10.50	10.40	10.83	592462	64.15	590	-	-
AAATECH	EQ	12-Sep-2023	62.40	62.40	62.40	58.50	58.85	59.05	60.08	42005	25.24	811	19261	45.85
AAKASH	BE	12-Sep-2023	6.20	6.10	6.10	6.10	6.10	6.10	6.10	111163	6.78	274	-	-
AAREYDRUGS	BE	12-Sep-2023	51.90	52.00	52.00	49.30	49.30	49.30	49.60	83047	41.19	331	-	-
AARON	BE	12-Sep-2023	253.00	253.00	253.00	252.00	252.00	252.00	252.75	1665	4.21	107	-	-
AARTECH	BE	12-Sep-2023	184.50	185.60	187.00	175.30	175.30	175.30	177.85	16855	29.98	287	-	-
AARTIDRUGS	EQ	12-Sep-2023	611.95	612.95	616.35	580.00	582.65	582.60	592.25	333624	1975.90	16793	135857	40.72
AARTIIND	EQ	12-Sep-2023	516.30	518.05	519.45	496.30	498.85	498.35	505.18	2194806	11087.61	40423	895150	40.78
AARTIPHARM	EQ	12-Sep-2023	440.95	444.00	447.95	420.55	427.70	426.10	430.61	449418	1935.23	16821	251581	55.98
AARTIPP	E1	12-Sep-2023	317.00	316.00	316.00	300.00	300.00	300.00	301.14	152	0.46	28	144	94.74
AARTISURF	EQ	12-Sep-2023	661.35	661.35	667.20	615.55	622.00	624.60	636.08	29749	189.23	3202	17075	57.40
AARVEEDEN	EQ	12-Sep-2023	26.05	26.45	26.45	24.00	24.20	24.00	24.65	112948	27.84	916	67493	59.76
AARVI	EQ	12-Sep-2023	127.75	129.90	129.90	122.95	124.50	125.00	125.28	44389	55.61	931	24801	55.87
AATMAJ	SM	12-Sep-2023	50.05	50.30	50.35	48.10	48.10	48.45	49.00	50000	24.50	25	48000	96.00
AAVAS	EQ	12-Sep-2023	1718.60	1729.45	1738.05	1631.35	1649.80	1647.85	1675.39	200050	3351.62	19933	93186	46.58
ABAN	EQ	12-Sep-2023	47.85	48.00	48.40	42.40	43.90	43.50	45.30	401923	182.07	3926	242338	60.29
ABB	EQ	12-Sep-2023	4618.85	4641.90	4641.90	4384.00	4398.00	4401.90	4447.00	433279	19267.90	36470	212753	49.10
ABBOTINDIA	EQ	12-Sep-2023	22985.10	23029.00	23250.00	22746.30	22842.60	22897.25	22974.86	18817	4323.18	4203	11338	60.25
ABCAPITAL	EQ	12-Sep-2023	190.50	191.85	192.00	180.30	180.50	180.80	184.28	3959259	7296.28	45394	1448413	36.58
ABCOTS	SM	12-Sep-2023	101.00	96.00	96.00	96.00	96.00	96.00	96.00	4000	3.84	1	4000	100.00
ABFRL	EQ	12-Sep-2023	233.30	234.90	234.90	221.65	222.90	223.10	225.97	4320098	9762.01	34388	1505915	34.86
ABINFRA	SM	12-Sep-2023	35.00	33.25	33.25	33.25	33.25	33.25	33.25	4000	1.33	1	4000	100.00
ABMINTLLTD	BE	12-Sep-2023	37.30	37.30	37.30	37.30	37.30	37.30	37.30	463	0.17	6	-	-
ABSLAMC	EQ	12-Sep-2023	425.70	429.90	429.90	410.50	410.50	411.85	416.84	111516	464.84	4248	68749	61.65
ABSLBANETF	EQ	12-Sep-2023	45.90	45.99	46.21	45.71	45.94	45.86	45.88	44892	20.60	412	37159	82.77
ABSLNN50ET	EQ	12-Sep-2023	47.96	47.97	48.00	46.85	47.25	47.09	47.20	19336	9.13	151	15282	79.03
ACC	EQ	12-Sep-2023	2051.05	2064.75	2072.90	2002.95	2015.05	2010.95	2032.93	969463	19708.48	44531	488206	50.36
ACCELYA	EQ	12-Sep-2023	1543.30	1556.00	1556.20	1478.15	1493.50	1484.15	1504.74	39467	593.87	6004	20498	51.94
ACCURACY	BE	12-Sep-2023	9.25	9.50	9.50	8.80	9.00	8.85	9.01	301825	27.20	934	-	-
ACE	EQ	12-Sep-2023	710.95	715.45	728.45	644.35	689.90	681.45	694.75	359140	2495.14	23487	183103	50.98
ACEINTEG	BE	12-Sep-2023	35.00	34.15	36.75	33.25	36.20	36.20	36.42	6319	2.30	43	-	-
ACI	EQ	12-Sep-2023	641.35	643.75	649.50	595.90	608.70	608.50	612.55	355748	2179.12	21821	174849	49.15
ACL	BE	12-Sep-2023	100.85	102.00	102.00	97.50	100.00	99.15	99.46	14451	14.37	315	-	-
ADANIENSOL	EQ	12-Sep-2023	874.90	880.00	888.75	834.20	849.65	852.30	860.70	5946118	51178.30	87912	2973464	50.01
ADANIENT	EQ	12-Sep-2023	2614.95	2622.45	2626.60	2530.00	2532.05	2535.70	2555.52	5658774	144611.29	147400	3088081	54.57
ADANIGREEN	EQ	12-Sep-2023	1014.65	1021.95	1026.95	985.00	1003.05	1004.80	1002.02	7833978	78498.15	75004	4333873	55.32
ADANIPORTS	EQ	12-Sep-2023	882.45	889.50	889.50	853.05	858.00	858.75	865.41	8036897	69552.02	144338	3157654	39.29
ADANIPOWER	EQ	12-Sep-2023	398.40	406.00	409.70	373.40	385.00	386.30	388.35	33894520	131629.95	216530	14873995	43.88
ADFFOODS	EQ	12-Sep-2023	256.55	251.15	254.90	233.75	235.50	235.70	241.74	508353	1228.89	15402	228201	44.89
ADL	BE	12-Sep-2023	76.15	76.15	76.15	72.35	74.80	74.80	74.52	3204	2.39	27	-	-
ADORWELD	EQ	12-Sep-2023	1116.25	1121.05	1130.95	1069.70	1085.00	1080.80	1088.53	48455	527.45	8184	27514	56.78
ADROITINFO	EQ	12-Sep-2023	26.60	29.95	31.15	25.10	26.15	26.80	28.71	625648	179.60	4164	311348	49.76
ADSL	EQ	12-Sep-2023	146.25	147.35	149.00	132.40	134.80	133.85	137.89	953165	1314.29	12989	466500	48.94
ADVANIHOTR	EQ	12-Sep-2023	88.00	88.00	90.20	85.20	85.90	85.90	87.04	93206	81.12	1642	43914	47.11
ADVENZYMES	EQ	12-Sep-2023	324.50	325.00	325.55	308.00	311.80	311.20	314.95	252383	794.89	11471	124645	49.39
AEGISCHEM	EQ	12-Sep-2023	359.60	362.00	366.00	337.05	342.00	340.10	347.02	918831	3188.50	27550	618421	67.31
AEROFLEX	EQ	12-Sep-2023	154.95	156.00	157.40	147.20	149.10	148.65	150.60	1383190	2083.11	19381	765838	55.37
AETHER	EQ	12-Sep-2023	996.45	1001.90	1035.60	978.15	984.90	987.15	1005.83	150851	1517.30	11330	60030	39.79
AFFLE	EQ	12-Sep-2023	1153.65	1156.00	1164.85	1083.75	1105.00	1102.25	1119.26	519675	5816.53	34635	207893	40.00
AGARIND	EQ	12-Sep-2023	1047.60	1060.35	1060.35	916.60	940.00	935.15	982.57	281159	2762.60	21807	154260	54.87
AGARWALFT	SM	12-Sep-2023	46.75	45.35	46.45	44.00	44.00	44.65	44.69	51000	22.79	17	39000	76.47
AGI	EQ	12-Sep-2023	703.10	708.00	708.00	659.55	683.85	677.55	687.76	198219	1363.27	13954	98161	49.52
AGNI	SM	12-Sep-2023	29.20	27.75	27.75	27.75	27.75	27.75	27.75	25000	6.94	5	20000	80.00
AGRITECH	BE	12-Sep-2023	191.10	187.30	187.30	187.30	187.30	187.30	187.30	16057	30.07	58	-	-
AGROPHOS	EQ	12-Sep-2023	38.35	39.40	39.40	35.80	36.00	36.65	37.40	140572	52.57	1226	93914	66.81
AGSTRA	EQ	12-Sep-2023	64.70	65.05	65.10	60.30	60.80	60.50	61.80	666255	411.77	5941	332783	49.95
AGUL	SM	12-Sep-2023	70.70	69.90	69.90	67.00	67.00	67.00	67.88	12000	8.15	6	10000	83.33
AHL	EQ	12-Sep-2023	294.40	294.40	296.35	284.00	284.00	284.60	286.34	63613	182.15	1063	32297	50.77
AHLADA	EQ	12-Sep-2023	102.40	102.70	102.85	99.00	100.45	100.15	100.41	23816	23.91	315	18836	79.09
AHLEAST	EQ	12-Sep-2023	145.25	145.50	152.15	135.10	138.00	136.95	140.33	18250	25.61	644	10655	58.38
AHLUCONT	EQ	12-Sep-2023	717.75	723.00	726.50	695.50	703.90	704.40	711.46	76928	547.31	4936	42702	55.51
AIAENG	EQ	12-Sep-2023	3801.60	3807.10	3809.20	3661.55	3678.20	3683.20	3708.71	46305	1717.32	12148	19885	42.94
AILIMITED	SM	12-Sep-2023	30.70	31.50	31.50	29.50	29.50	29.50	30.35	18000	5.46	3	12000	66.67
AIRAN	EQ	12-Sep-2023	23.25	23.35	23.35	21.15	21.65	21.50	22.02	1203269	264.99	5072	412474	34.28
AIROLAM	BE	12-Sep-2023	111.65	112.90	113.90	106.10	108.00	106.55	108.05	13062	14.11	183	-	-
AIRTELPP	E1	12-Sep-2023	500.10	504.70	504.70	494.40	496.30	499.45	497.43	113277	563.47	1724	82804	73.10
AISL	SM	12-Sep-2023	69.00	72.35	72.35	65.55	65.65	65.65	68.94	4800	3.31	4	4800	100.00
AJANTPHARM	EQ	12-Sep-2023	1728.45	1735.20	1755.00	1700.00	1718.00	1715.70	1722.32	57955	998.17	9663	19432	33.53
AJMERA	EQ	12-Sep-2023	387.60	389.90	398.95	360.75	365.70	368.50	383.77	332913	1277.61	14243	64729	19.44
AJOONI	EQ	12-Sep-2023	4.80	5.00	5.20	4.95	5.15	5.15	5.12	4142673	212.24	2075	2525979	60.97
AKASH	EQ	12-Sep-2023	29.35	29.50	30.45	29.00	29.45	29.00	29.69	74563	22.14	1464	35977	48.25
AKG	EQ	12-Sep-2023	26.80	27.20	27.40	25.55	25.55	25.55	26.29	11097	2.92	125	9882	89.05
AKI	BE	12-Sep-2023	13.50	13.40	13.40	13.25	13.25	13.25	13.30	12432	1.65	112	-	-
AKSHAR	BE	12-Sep-2023	7.30	7.45	7.45	6.95	6.95	7.00	7.12	56114	4.00	220	-	-
AKSHARCHEM	EQ	12-Sep-2023	314.35	315.00	315.00	285.00	289.90	288.65	299.72	52967	158.75	3557	28474	53.76
AKSHOPTFBR	EQ	12-Sep-2023	11.95	12.05	12.05	11.00	11.10	11.05	11.29	1156749	130.61	2288	737929	63.79
AKZOINDIA	EQ	12-Sep-2023	2752.15	2766.00	2766.95	2660.20	2681.80	2674.20	2705.45	10953	296.33	3216	5060	46.20
ALANKIT	EQ	12-Sep-2023	11.70	11.90	12.05	11.15	11.15	11.15	11.40	1497427	170.67	2733	963980	64.38
ALBERTDAVD	EQ	12-Sep-2023	777.70	781.40	786.50	738.85	746.00	745.50	757.63	17117	129.68	1789	10152	59.31
ALEMBICLTD	EQ	12-Sep-2023	82.85	83.00	83.50	76.60	78.75	78.80	79.14	947874	750.15	10160	432539	45.63
ALICON	EQ	12-Sep-2023	871.80	883.95	883.95	830.55	853.00	850.90	850.82	29845	253.93	5409	15598	52.26
ALKALI	EQ	12-Sep-2023	117.00	119.05	119.05	111.20	113.85	111.70	114.20	25687	29.33	623	16049	62.48
ALKEM	EQ	12-Sep-2023	3630.00	3655.00	3674.70	3622.10	3636.00	3635.35	3638.30	224129	8154.49	24350	143859	64.19
ALKYLAMINE	EQ	12-Sep-2023	2496.00	2500.95	2512.50	2414.15	2416.00	2417.55	2440.91	37387	912.58	7268	18554	49.63
ALLCARGO	EQ	12-Sep-2023	277.20	278.85	279.35	268.60	273.10	272.30	272.93	418192	1141.36	8089	224625	53.71
ALLETEC	SM	12-Sep-2023	164.10	164.00	165.70	147.70	147.70	148.45	150.75	348800	525.83	211	268800	77.06
ALLSEC	EQ	12-Sep-2023	608.85	607.30	613.30	587.00	595.10	591.35	595.34	21256	126.55	2244	11131	52.37
ALMONDZ	EQ	12-Sep-2023	86.95	86.85	87.70	81.30	85.80	84.75	84.82	81702	69.30	1623	35316	43.23
ALOKINDS	EQ	12-Sep-2023	20.60	20.70	20.85	18.10	18.40	18.30	19.25	43631632	8397.35	45971	14926117	34.21
ALPA	EQ	12-Sep-2023	78.00	78.05	79.05	72.55	73.75	73.05	75.00	192036	144.03	3170	113118	58.90
ALPHAGEO	EQ	12-Sep-2023	310.40	315.00	315.70	290.60	296.00	294.25	299.47	31957	95.70	2382	16673	52.17
ALPSINDUS	EQ	12-Sep-2023	2.00	2.10	2.10	2.10	2.10	2.10	2.10	4589	0.10	13	4589	100.00
AMARAJABAT	EQ	12-Sep-2023	660.00	667.85	671.80	643.10	652.80	654.10	654.78	1269586	8313.00	44876	658760	51.89
AMBANIORG	SM	12-Sep-2023	145.00	152.00	152.00	152.00	152.00	152.00	152.00	2000	3.04	1	2000	100.00
AMBER	EQ	12-Sep-2023	3043.25	3067.00	3067.00	2880.00	2880.00	2893.00	2963.77	92816	2750.85	16444	44935	48.41
AMBICAAGAR	BE	12-Sep-2023	35.85	35.20	35.85	35.20	35.40	35.40	35.72	17499	6.25	35	-	-
AMBIKCO	EQ	12-Sep-2023	1704.55	1703.05	1712.00	1603.40	1616.00	1626.35	1640.44	48336	792.92	6456	18034	37.31
AMBUJACEM	EQ	12-Sep-2023	450.90	453.90	453.90	436.65	445.00	445.00	445.05	5467782	24334.52	51369	2913218	53.28
AMDIND	BE	12-Sep-2023	57.00	58.15	58.15	54.50	55.25	55.30	55.55	15885	8.82	103	-	-
AMEYA	SM	12-Sep-2023	59.75	59.20	59.20	59.20	59.20	59.20	59.20	4000	2.37	1	4000	100.00
AMIABLE	SM	12-Sep-2023	86.00	82.00	82.00	82.00	82.00	82.00	82.00	1600	1.31	1	1600	100.00
AMIORG	EQ	12-Sep-2023	1340.85	1340.95	1366.00	1264.55	1286.85	1272.80	1294.75	130652	1691.62	12607	67809	51.90
AMJLAND	EQ	12-Sep-2023	35.15	34.75	35.25	30.50	31.00	31.20	32.53	583022	189.65	3908	157476	27.01
AMRUTANJAN	EQ	12-Sep-2023	638.00	643.30	643.65	626.00	626.05	627.55	629.69	48293	304.10	3295	25798	53.42
ANANDRATHI	EQ	12-Sep-2023	1370.90	1370.90	1386.15	1351.00	1369.00	1367.70	1369.49	79674	1091.13	6560	43759	54.92
ANANTRAJ	EQ	12-Sep-2023	231.95	233.30	233.40	213.00	218.90	218.05	218.79	3628445	7938.65	32556	1803133	49.69
ANDHRAPAP	EQ	12-Sep-2023	575.85	590.20	601.95	542.70	553.95	548.70	570.98	1035371	5911.74	32892	521492	50.37
ANDHRSUGAR	EQ	12-Sep-2023	124.20	124.70	124.70	115.80	116.40	116.75	118.82	537745	638.93	6414	250426	46.57
ANDREWYU	EQ	12-Sep-2023	31.45	31.75	32.30	28.90	29.25	29.05	29.76	1301417	387.26	6074	676407	51.97
ANGELONE	EQ	12-Sep-2023	1880.40	1884.65	1884.70	1762.05	1770.00	1770.60	1812.25	488490	8852.64	31582	201124	41.17
ANIKINDS	BE	12-Sep-2023	40.35	40.35	41.40	38.60	38.60	38.95	39.34	15144	5.96	146	-	-
ANKITMETAL	BE	12-Sep-2023	3.90	4.05	4.05	4.05	4.05	4.05	4.05	84030	3.40	57	-	-
ANLON	SM	12-Sep-2023	310.15	308.00	308.00	287.05	290.00	290.00	291.87	28800	84.06	23	21600	75.00
ANMOL	BE	12-Sep-2023	43.40	43.75	44.10	42.30	42.80	42.55	43.32	140614	60.91	604	-	-
ANNAPURNA	SM	12-Sep-2023	298.15	297.00	305.00	286.00	293.00	292.65	295.17	60000	177.10	59	38000	63.33
ANSALAPI	BE	12-Sep-2023	10.40	10.70	10.70	9.90	9.90	9.90	10.06	337010	33.91	217	-	-
ANTGRAPHIC	BE	12-Sep-2023	0.90	0.90	0.95	0.85	0.90	0.85	0.88	977303	8.59	393	-	-
ANUP	EQ	12-Sep-2023	2137.40	2137.40	2183.35	2022.00	2080.00	2071.15	2081.77	67877	1413.04	11636	20935	30.84
ANURAS	EQ	12-Sep-2023	981.75	981.70	987.45	954.00	966.00	969.75	967.78	151837	1469.44	6631	97322	64.10
APARINDS	EQ	12-Sep-2023	5030.95	5074.00	5074.00	4600.00	4917.00	4912.85	4868.96	168652	8211.60	31210	48405	28.70
APCL	EQ	12-Sep-2023	189.75	192.60	192.60	181.45	185.00	184.00	186.34	56609	105.49	2035	36200	63.95
APCOTEXIND	EQ	12-Sep-2023	500.95	503.50	528.95	491.85	512.95	511.05	512.80	176563	905.41	11868	47271	26.77
APEX	EQ	12-Sep-2023	236.45	236.45	237.80	220.60	222.90	222.35	226.61	395127	895.40	7260	204064	51.65
APLAPOLLO	EQ	12-Sep-2023	1730.50	1747.00	1751.85	1611.25	1629.95	1624.00	1655.51	1120861	18555.98	68130	498747	44.50
APLLTD	EQ	12-Sep-2023	764.80	765.80	799.95	741.55	755.00	751.05	771.61	411646	3176.28	30559	68982	16.76
APOLLO	EQ	12-Sep-2023	57.00	56.50	57.35	54.20	54.80	54.65	55.22	1372102	757.72	7148	817559	59.58
APOLLOHOSP	EQ	12-Sep-2023	5095.95	5111.00	5125.00	4966.00	4980.00	4979.20	5009.95	483061	24201.14	50922	257424	53.29
APOLLOPIPE	EQ	12-Sep-2023	676.15	684.95	708.00	676.25	685.00	684.45	691.57	377088	2607.83	18846	152537	40.45
APOLLOTYRE	EQ	12-Sep-2023	383.60	385.00	386.65	378.00	381.50	381.20	381.56	1699720	6485.49	30340	670046	39.42
APOLSINHOT	BE	12-Sep-2023	1577.80	1546.50	1546.50	1546.25	1546.25	1546.25	1546.43	1016	15.71	44	-	-
APTECHT	EQ	12-Sep-2023	306.05	306.80	311.40	278.00	289.25	288.00	294.11	922844	2714.19	21814	385186	41.74
APTUS	EQ	12-Sep-2023	278.00	280.35	280.35	265.10	270.00	270.15	272.86	698954	1907.15	19555	400071	57.24
ARCHIDPLY	BE	12-Sep-2023	69.55	70.90	70.95	67.00	69.00	69.00	68.12	11524	7.85	136	-	-
ARCHIES	BE	12-Sep-2023	27.05	27.05	27.70	25.70	25.70	25.90	26.11	83059	21.69	299	-	-
ARENTERP	BE	12-Sep-2023	36.10	37.00	37.90	34.35	34.40	34.40	36.88	4755	1.75	31	-	-
ARHAM	SM	12-Sep-2023	112.00	110.00	110.00	97.00	108.00	108.00	104.13	48000	49.98	16	30000	62.50
ARIES	EQ	12-Sep-2023	184.85	184.80	185.50	174.90	176.30	176.10	179.15	130701	234.15	2416	59218	45.31
ARIHANTACA	SM	12-Sep-2023	133.95	126.50	126.50	117.00	119.50	119.50	122.21	17600	21.51	11	12800	72.73
ARIHANTCAP	EQ	12-Sep-2023	65.35	66.20	66.70	61.85	64.55	64.50	64.02	820243	525.15	6465	401840	48.99
ARIHANTSUP	EQ	12-Sep-2023	189.00	192.00	192.00	176.85	185.65	185.30	185.63	164184	304.77	3639	50546	30.79
ARISTO	SM	12-Sep-2023	82.50	84.00	84.00	74.00	79.00	79.35	78.93	30400	23.99	18	24000	78.95
ARMANFIN	EQ	12-Sep-2023	2302.55	2315.70	2315.70	2131.85	2235.75	2200.30	2228.80	14468	322.46	3675	6323	43.70
AROGRANITE	EQ	12-Sep-2023	55.35	55.90	56.55	50.20	50.75	50.95	51.99	135647	70.52	1467	72139	53.18
ARROWGREEN	BE	12-Sep-2023	358.35	358.35	359.90	340.45	340.45	340.85	344.96	32388	111.73	215	-	-
ARSHIYA	BE	12-Sep-2023	5.30	5.20	5.20	5.20	5.20	5.20	5.20	25950	1.35	45	-	-
ARSSINFRA	BE	12-Sep-2023	20.25	20.25	20.50	19.70	19.80	19.75	20.05	14310	2.87	79	-	-
ARTEMISMED	EQ	12-Sep-2023	137.95	138.90	138.90	127.35	129.00	129.05	132.18	367864	486.24	4798	221065	60.09
ARTNIRMAN	BE	12-Sep-2023	53.85	51.15	53.50	51.15	53.40	52.05	52.14	1243	0.65	30	-	-
ARVEE	BE	12-Sep-2023	112.90	112.90	117.45	112.75	116.00	116.00	116.25	292	0.34	19	-	-
ARVIND	EQ	12-Sep-2023	171.85	172.00	173.20	157.00	159.40	158.95	163.28	1367173	2232.37	19778	680790	49.80
ARVINDFASN	EQ	12-Sep-2023	334.90	334.90	339.00	316.55	319.80	321.45	325.50	227026	738.96	11519	109239	48.12
ARVSMART	EQ	12-Sep-2023	350.60	354.00	355.15	331.30	336.25	335.60	339.85	108869	369.99	5427	57475	52.79
ASAHIINDIA	EQ	12-Sep-2023	575.10	579.95	579.95	552.10	562.80	564.20	565.59	163357	923.94	8171	70548	43.19
ASAHISONG	EQ	12-Sep-2023	262.05	261.35	264.55	243.85	246.00	246.80	251.22	40958	102.89	2023	18840	46.00
ASAL	EQ	12-Sep-2023	464.00	473.65	479.00	423.10	430.15	429.80	448.20	146889	658.35	11327	61169	41.64
ASALCBR	EQ	12-Sep-2023	446.95	447.95	449.70	428.90	432.30	430.35	434.46	67301	292.40	4000	38915	57.82
ASHAPURMIN	EQ	12-Sep-2023	284.85	286.25	299.00	257.30	266.00	265.85	274.67	813709	2234.98	10879	501882	61.68
ASHIANA	EQ	12-Sep-2023	207.65	208.00	210.90	202.85	204.00	204.30	204.92	93892	192.41	2894	59862	63.76
ASHIMASYN	EQ	12-Sep-2023	13.35	13.60	13.65	12.70	13.05	12.95	12.99	876096	113.81	708	770450	87.94
ASHOKA	EQ	12-Sep-2023	112.40	112.90	113.30	100.05	102.50	101.60	105.18	5938339	6245.68	28602	2833079	47.71
ASHOKAMET	BE	12-Sep-2023	19.85	19.85	19.85	18.85	18.85	18.85	19.08	15615	2.98	119	-	-
ASHOKLEY	EQ	12-Sep-2023	184.85	185.60	185.90	176.85	180.40	179.95	179.84	17054738	30671.19	125207	6822963	40.01
ASIANENE	EQ	12-Sep-2023	154.60	157.35	161.75	147.00	149.90	149.00	153.56	121927	187.23	1066	88479	72.57
ASIANHOTNR	BE	12-Sep-2023	157.50	162.00	162.00	151.35	152.80	152.40	153.25	2394	3.67	54	-	-
ASIANPAINT	EQ	12-Sep-2023	3259.40	3260.00	3279.80	3243.00	3260.00	3256.85	3262.63	554905	18104.48	60638	281233	50.68
ASIANTILES	EQ	12-Sep-2023	64.50	64.85	64.95	58.05	60.95	60.85	61.26	1645851	1008.24	8367	937415	56.96
ASMS	BZ	12-Sep-2023	11.00	11.20	11.20	10.80	10.80	10.80	10.87	17281	1.88	99	-	-
ASPINWALL	EQ	12-Sep-2023	260.45	260.45	268.80	242.00	266.00	265.10	258.91	32431	83.97	1470	18791	57.94
ASTEC	EQ	12-Sep-2023	1423.90	1431.00	1443.95	1368.00	1375.00	1371.55	1392.05	19533	271.91	3529	10422	53.36
ASTERDM	EQ	12-Sep-2023	336.30	336.60	342.50	330.55	334.50	338.50	337.99	862677	2915.78	17044	561748	65.12
ASTRAL	EQ	12-Sep-2023	1915.55	1929.00	1935.00	1867.35	1895.00	1905.35	1900.58	488266	9279.91	35862	212652	43.55
ASTRAMICRO	EQ	12-Sep-2023	425.55	428.50	428.50	393.10	394.15	394.95	403.39	1252623	5052.93	24687	575203	45.92
ASTRAZEN	EQ	12-Sep-2023	4518.45	4549.95	4554.95	4365.45	4470.00	4480.20	4454.89	17156	764.28	3735	7564	44.09
ASTRON	EQ	12-Sep-2023	36.45	36.95	37.45	32.50	33.10	33.40	34.42	292332	100.62	2607	169322	57.92
ATALREAL	EQ	12-Sep-2023	91.15	92.30	92.80	82.10	86.60	85.75	85.61	268435	229.80	3105	122746	45.73
ATAM	EQ	12-Sep-2023	178.65	183.95	184.70	169.75	174.70	173.35	175.49	35274	61.90	1494	21622	61.30
ATFL	EQ	12-Sep-2023	881.30	870.30	885.15	841.15	852.70	844.30	857.30	4595	39.39	743	2855	62.13
ATGL	EQ	12-Sep-2023	658.90	668.70	668.70	641.20	643.50	642.75	650.18	716599	4659.19	23751	390213	54.45
ATL	EQ	12-Sep-2023	34.05	34.90	34.90	32.75	33.00	33.20	33.39	1039630	347.15	5226	480361	46.20
ATLANTA	BE	12-Sep-2023	13.90	14.20	14.50	13.90	14.25	13.95	14.19	22771	3.23	115	-	-
ATUL	EQ	12-Sep-2023	7563.00	7575.00	7584.30	7272.55	7358.00	7335.05	7365.20	67968	5005.98	13992	29099	42.81
ATULAUTO	EQ	12-Sep-2023	583.50	589.40	596.00	532.00	549.00	549.55	561.86	476995	2680.04	12922	203589	42.68
AUBANK	EQ	12-Sep-2023	735.10	739.00	739.90	712.00	717.55	718.45	720.01	1588895	11440.27	27993	742328	46.72
AURDIS	SM	12-Sep-2023	225.30	216.15	224.75	214.05	214.05	214.05	218.06	10000	21.81	10	6000	60.00
AURIONPRO	EQ	12-Sep-2023	1209.40	1209.45	1230.00	1149.10	1185.00	1195.50	1185.29	41196	488.29	2056	28105	68.22
AUROIMPEX	SM	12-Sep-2023	69.65	69.65	69.65	64.15	64.15	64.80	65.84	48000	31.60	30	43200	90.00
AUROPHARMA	EQ	12-Sep-2023	867.80	870.00	886.00	857.00	869.50	871.20	872.12	2376829	20728.79	52101	790522	33.26
AURUM	EQ	12-Sep-2023	128.10	128.80	131.30	124.40	125.00	125.80	126.97	83084	105.49	2510	44941	54.09
AURUMPP	E1	12-Sep-2023	68.45	68.45	71.95	66.35	66.35	66.45	67.54	9938	6.71	88	9304	93.62
AUSOMENT	EQ	12-Sep-2023	78.25	79.00	80.05	74.10	75.40	74.60	75.71	23657	17.91	856	7640	32.29
AUTOAXLES	EQ	12-Sep-2023	2238.55	2238.55	2249.75	2176.85	2209.50	2202.05	2203.19	28252	622.44	6137	14735	52.16
AUTOBEES	EQ	12-Sep-2023	166.48	166.48	167.99	161.91	163.40	163.36	163.98	179145	293.77	2928	102712	57.33
AUTOIND	BE	12-Sep-2023	88.80	87.05	89.70	84.40	84.70	84.50	85.51	80807	69.10	593	-	-
AVADHSUGAR	EQ	12-Sep-2023	681.35	680.70	681.15	619.05	622.50	623.30	647.97	226248	1466.02	15462	93394	41.28
AVALON	EQ	12-Sep-2023	604.20	606.80	608.40	575.00	588.00	587.95	591.76	713559	4222.55	58883	374826	52.53
AVANTIFEED	EQ	12-Sep-2023	440.10	442.30	442.95	422.80	427.15	428.95	430.03	351611	1512.03	15479	176918	50.32
AVG	EQ	12-Sep-2023	251.70	256.15	256.20	244.85	245.50	246.95	247.08	18314	45.25	433	12930	70.60
AVONMORE	BE	12-Sep-2023	76.35	77.80	77.80	72.55	75.50	74.25	74.88	25003	18.72	281	-	-
AVROIND	EQ	12-Sep-2023	123.10	126.95	127.00	115.00	116.40	115.70	118.77	81977	97.37	1685	29295	35.74
AVTNPL	EQ	12-Sep-2023	81.30	82.00	82.00	78.20	79.25	78.75	79.41	285019	226.35	3850	190061	66.68
AWHCL	EQ	12-Sep-2023	325.80	328.55	329.60	312.35	315.30	316.65	319.00	129583	413.37	6529	60812	46.93
AWL	EQ	12-Sep-2023	363.80	368.50	369.50	352.25	353.80	353.45	357.93	2104982	7534.38	38403	1102215	52.36
AXISBANK	EQ	12-Sep-2023	1000.40	1010.00	1010.00	998.05	1000.30	1000.90	1003.31	8958327	89879.36	273700	3548131	39.61
AXISBNKETF	EQ	12-Sep-2023	462.43	456.05	465.71	456.05	461.50	461.50	461.73	624	2.88	47	507	81.25
AXISBPSETF	EQ	12-Sep-2023	11.17	11.50	11.50	11.16	11.17	11.16	11.17	12304	1.37	328	6554	53.27
AXISCADES	BE	12-Sep-2023	575.35	579.45	579.95	546.60	550.00	548.20	553.87	62924	348.52	2702	-	-
AXISCETF	EQ	12-Sep-2023	86.73	87.74	87.74	85.86	85.94	85.94	86.26	653	0.56	24	351	53.75
AXISGOLD	EQ	12-Sep-2023	50.50	50.59	50.62	50.20	50.35	50.27	50.38	49042	24.71	1430	29658	60.47
AXISHCETF	EQ	12-Sep-2023	98.19	98.70	99.38	98.00	98.38	98.26	98.52	15955	15.72	144	13429	84.17
AXISILVER	EQ	12-Sep-2023	72.85	73.47	73.48	72.60	72.90	72.88	72.93	12288	8.96	148	7239	58.91
AXISNIFTY	EQ	12-Sep-2023	213.74	215.19	215.19	213.46	214.17	214.22	214.43	9279	19.90	167	8039	86.64
AXISTECETF	EQ	12-Sep-2023	339.86	341.00	345.91	338.51	343.00	343.76	342.85	7312	25.07	188	3368	46.06
AXITA	BE	12-Sep-2023	27.50	27.75	27.80	26.50	26.70	26.70	27.07	333502	90.28	1849	-	-
AXSENSEX	EQ	12-Sep-2023	66.13	67.45	68.04	66.50	66.50	66.73	66.93	11297	7.56	176	8122	71.90
AYMSYNTEX	EQ	12-Sep-2023	69.85	69.95	70.90	65.30	67.00	67.15	68.40	28068	19.20	557	17966	64.01
BAGFILMS	BE	12-Sep-2023	5.75	5.80	5.85	5.50	5.55	5.50	5.61	132344	7.43	330	-	-
BAHETI	SM	12-Sep-2023	142.85	140.15	147.50	139.00	139.95	139.95	142.00	46500	66.03	25	36000	77.42
BAIDFIN	EQ	12-Sep-2023	39.00	39.70	40.20	36.70	36.85	37.10	38.14	3399790	1296.78	4317	1163012	34.21
BAJAJ-AUTO	EQ	12-Sep-2023	4806.40	4843.95	4849.85	4762.60	4824.60	4820.60	4820.83	305478	14726.58	33344	182130	59.62
BAJAJCON	EQ	12-Sep-2023	243.75	244.00	246.95	232.05	235.40	234.65	237.26	669000	1587.25	14876	347400	51.93
BAJAJELEC	EQ	12-Sep-2023	1170.00	1180.00	1184.30	959.45	1132.10	1132.10	1134.86	196987	2235.53	16868	73480	37.30
BAJAJFINSV	EQ	12-Sep-2023	1549.70	1558.90	1558.90	1527.65	1542.00	1542.45	1541.89	1444688	22275.49	75998	464334	32.14
BAJAJHCARE	EQ	12-Sep-2023	388.70	392.45	405.80	374.50	382.20	382.25	390.55	517448	2020.87	11501	209451	40.48
BAJAJHIND	EQ	12-Sep-2023	27.90	28.15	28.15	23.90	25.00	24.95	25.50	40774029	10396.40	64877	22949402	56.28
BAJAJHLDNG	EQ	12-Sep-2023	7185.20	7212.00	7212.00	7042.20	7130.00	7133.00	7125.20	154364	10998.75	7609	141093	91.40
BAJFINANCE	EQ	12-Sep-2023	7391.65	7421.00	7459.00	7305.50	7416.60	7431.30	7399.48	963517	71295.24	110323	392658	40.75
BALAJITELE	EQ	12-Sep-2023	64.50	64.50	65.65	60.40	62.30	61.90	62.58	698831	437.29	4956	342840	49.06
BALAMINES	EQ	12-Sep-2023	2287.15	2308.25	2317.05	2209.95	2215.00	2219.30	2238.41	84806	1898.31	11261	40786	48.09
BALAXI	EQ	12-Sep-2023	459.60	460.00	468.90	442.00	446.00	446.05	452.12	6446	29.14	458	4660	72.29
BALKRISHNA	EQ	12-Sep-2023	31.20	31.20	31.55	29.65	29.65	29.65	30.10	68904	20.74	450	32238	46.79
BALKRISIND	EQ	12-Sep-2023	2432.40	2451.00	2451.00	2357.00	2400.00	2392.20	2392.16	291455	6972.08	21120	160374	55.03
BALMLAWRIE	EQ	12-Sep-2023	171.65	172.85	173.20	156.80	158.20	157.70	162.59	2917871	4744.09	26309	1387195	47.54
BALPHARMA	EQ	12-Sep-2023	97.90	98.00	99.40	94.10	95.00	95.05	96.18	38935	37.45	778	24213	62.19
BALRAMCHIN	EQ	12-Sep-2023	420.20	420.25	421.55	398.45	401.55	401.10	407.01	2784363	11332.51	33006	931535	33.46
BANARBEADS	EQ	12-Sep-2023	91.90	93.00	98.00	86.80	90.65	91.60	92.88	123185	114.42	2619	36850	29.91
BANARISUG	EQ	12-Sep-2023	2849.00	2887.40	2887.40	2705.00	2735.00	2721.90	2768.98	1959	54.24	633	1176	60.03
BANCOINDIA	EQ	12-Sep-2023	476.25	478.05	483.85	439.00	448.00	443.45	457.14	269158	1230.42	13532	150632	55.96
BANDHANBNK	EQ	12-Sep-2023	243.10	244.45	244.45	231.80	232.00	232.85	236.39	10382611	24543.27	60514	5054337	48.68
BANG	EQ	12-Sep-2023	48.30	48.25	48.70	44.45	46.05	46.35	46.23	68843	31.82	757	37675	54.73
BANKA	EQ	12-Sep-2023	76.55	76.05	76.10	72.65	72.80	73.50	74.15	26535	19.68	434	19152	72.18
BANKBARODA	EQ	12-Sep-2023	202.80	204.40	204.40	197.85	199.60	199.95	200.76	21077042	42313.43	86325	8752056	41.52
BANKBEES	EQ	12-Sep-2023	464.11	465.00	466.51	462.23	464.61	463.86	464.64	1205257	5600.16	6956	726812	60.30
BANKETF	EQ	12-Sep-2023	455.98	459.98	459.98	453.88	453.95	454.02	455.58	998	4.55	44	804	80.56
BANKINDIA	EQ	12-Sep-2023	98.80	100.10	101.70	95.40	97.95	98.45	99.42	48918012	48632.68	105131	25108715	51.33
BANSWRAS	EQ	12-Sep-2023	163.85	165.70	166.20	152.00	153.60	152.80	157.53	198087	312.05	6486	109252	55.15
BARBEQUE	EQ	12-Sep-2023	710.15	715.00	718.00	675.00	682.00	682.05	692.37	85847	594.37	6382	38158	44.45
BASF	EQ	12-Sep-2023	2804.90	2847.95	2847.95	2714.00	2778.70	2772.35	2768.75	23395	647.75	4254	12539	53.60
BASILIC	ST	12-Sep-2023	284.55	298.75	298.75	275.10	298.75	298.75	295.14	1154400	3407.10	724	988800	85.65
BASML	EQ	12-Sep-2023	51.10	51.10	52.65	48.00	48.20	48.25	49.10	140179	68.83	1563	80513	57.44
BATAINDIA	EQ	12-Sep-2023	1717.70	1724.95	1724.95	1678.10	1705.00	1700.85	1697.41	258073	4380.55	14130	121250	46.98
BAYERCROP	EQ	12-Sep-2023	5251.00	5251.00	5280.00	5073.00	5170.00	5194.10	5186.63	21778	1129.54	5054	8584	39.42
BBETF0432	EQ	12-Sep-2023	1084.01	1084.14	1085.00	1082.31	1082.31	1082.31	1083.28	1773	19.21	62	1709	96.39
BBL	EQ	12-Sep-2023	4011.35	4020.35	4072.35	3745.00	3774.00	3781.80	3868.73	34721	1343.26	7908	16900	48.67
BBOX	EQ	12-Sep-2023	210.85	213.00	214.55	189.05	196.55	195.80	198.66	425677	845.63	10010	182882	42.96
BBTC	EQ	12-Sep-2023	1243.65	1251.20	1251.60	1152.00	1167.30	1169.05	1186.77	163746	1943.30	7665	85496	52.21
BBTCL	EQ	12-Sep-2023	246.10	249.20	249.20	238.00	245.20	246.10	243.54	5700	13.88	540	3570	62.63
BCG	EQ	12-Sep-2023	14.50	15.20	15.20	14.50	15.20	15.20	15.16	99711062	15116.04	47451	51707500	51.86
BCLIND	EQ	12-Sep-2023	511.00	515.00	518.00	482.00	483.15	484.10	493.76	194537	960.55	10432	98644	50.71
BCONCEPTS	BE	12-Sep-2023	455.90	450.00	450.00	446.80	446.80	446.80	447.55	3996	17.88	32	-	-
BDL	EQ	12-Sep-2023	1173.15	1180.00	1189.60	1062.45	1084.00	1077.70	1115.08	983424	10965.93	41482	539456	54.85
BEARDSELL	BE	12-Sep-2023	35.95	36.25	37.60	34.15	34.15	34.20	35.15	105826	37.20	346	-	-
BECTORFOOD	EQ	12-Sep-2023	1050.40	1057.80	1059.35	918.00	988.00	981.40	995.44	169911	1691.37	15364	102026	60.05
BEDMUTHA	EQ	12-Sep-2023	70.50	70.85	72.10	69.00	69.60	69.90	70.38	18760	13.20	321	13213	70.43
BEL	EQ	12-Sep-2023	144.70	144.60	144.95	133.60	135.00	134.15	136.77	48752780	66676.85	191309	26140156	53.62
BEML	EQ	12-Sep-2023	2604.40	2627.00	2627.00	2290.05	2328.00	2311.95	2398.05	1091864	26183.44	69227	317181	29.05
BEPL	EQ	12-Sep-2023	94.60	95.00	95.45	90.05	90.50	90.30	91.68	1036294	950.11	10066	486479	46.94
BERGEPAINT	EQ	12-Sep-2023	721.75	721.00	728.70	706.15	722.35	719.20	717.77	647758	4649.40	19878	155466	24.00
BETA	SM	12-Sep-2023	1051.70	1030.50	1044.00	990.00	999.00	999.75	1007.23	11600	116.84	58	9200	79.31
BEWLTD	SM	12-Sep-2023	1405.00	1350.90	1351.00	1350.00	1350.00	1350.00	1350.70	1000	13.51	4	1000	100.00
BFINVEST	EQ	12-Sep-2023	536.60	536.60	537.45	483.00	485.15	486.20	508.36	124018	630.45	8235	59355	47.86
BFSI	EQ	12-Sep-2023	20.60	20.65	20.71	20.52	20.62	20.60	20.59	423711	87.25	1301	383806	90.58
BFUTILITIE	EQ	12-Sep-2023	731.35	729.05	729.70	694.80	694.80	694.80	698.45	531909	3715.14	6404	183700	34.54
BGRENERGY	EQ	12-Sep-2023	71.70	71.90	72.55	66.35	67.00	66.70	68.37	654526	447.47	5606	297191	45.41
BHAGCHEM	EQ	12-Sep-2023	1260.85	1293.70	1299.80	1134.95	1179.90	1194.25	1218.85	17155	209.09	1594	10640	62.02
BHAGERIA	EQ	12-Sep-2023	166.10	165.95	166.90	157.05	159.50	159.50	161.32	69505	112.13	2119	45899	66.04
BHAGYANGR	BE	12-Sep-2023	86.50	83.00	83.00	82.20	82.20	82.20	82.22	19029	15.65	210	-	-
BHANDARI	BE	12-Sep-2023	7.05	7.15	7.15	6.70	7.05	7.00	6.91	930329	64.29	1803	-	-
BHARATFORG	EQ	12-Sep-2023	1115.20	1117.00	1120.00	1071.30	1074.95	1074.65	1085.33	1093620	11869.37	46724	538260	49.22
BHARATGEAR	EQ	12-Sep-2023	129.40	130.20	133.00	122.80	124.00	123.80	126.33	118317	149.47	2779	54994	46.48
BHARATRAS	EQ	12-Sep-2023	9520.00	9466.05	9524.25	9257.30	9303.05	9329.95	9361.93	957	89.59	529	387	40.44
BHARATWIRE	EQ	12-Sep-2023	270.25	272.15	275.00	250.20	257.00	253.95	260.01	885821	2303.18	14826	365745	41.29
BHARTIARTL	EQ	12-Sep-2023	890.80	894.90	896.50	885.00	890.90	890.40	890.33	4106031	36557.02	108767	2975517	72.47
BHEL	EQ	12-Sep-2023	139.85	141.45	141.50	124.20	125.70	125.65	130.70	86077435	112504.38	274037	21998594	25.56
BIGBLOC	EQ	12-Sep-2023	164.55	166.45	166.50	150.20	158.50	156.95	158.21	99490	157.40	4192	47725	47.97
BIKAJI	EQ	12-Sep-2023	520.50	522.90	525.95	469.00	497.00	496.25	501.76	732488	3675.35	23419	427085	58.31
BIL	BE	12-Sep-2023	216.00	216.00	217.00	215.50	215.50	215.50	216.23	813	1.76	19	-	-
BINANIIND	BE	12-Sep-2023	15.80	15.90	15.90	15.05	15.40	15.15	15.34	10023	1.54	74	-	-
BIOCON	EQ	12-Sep-2023	276.40	277.30	277.30	265.55	267.75	267.30	269.38	5319049	14328.30	38884	2642198	49.67
BIOFILCHEM	EQ	12-Sep-2023	50.35	50.35	51.50	47.30	47.60	47.60	48.99	56053	27.46	1062	32932	58.75
BIRET	RR	12-Sep-2023	246.76	247.49	247.49	244.10	245.13	245.50	245.03	124992	306.27	3900	113493	90.80
BIRLACABLE	EQ	12-Sep-2023	382.40	363.30	377.95	363.30	363.30	363.30	365.63	777218	2841.71	6450	313591	40.35
BIRLACORPN	EQ	12-Sep-2023	1299.90	1305.20	1319.40	1245.05	1252.00	1252.20	1263.47	174650	2206.65	20554	92556	53.00
BIRLAMONEY	EQ	12-Sep-2023	73.30	74.20	75.30	66.80	69.70	69.40	70.68	370278	261.71	3950	157413	42.51
BKMINDST	BZ	12-Sep-2023	0.75	0.80	0.80	0.75	0.80	0.75	0.78	39480	0.31	47	-	-
BLAL	EQ	12-Sep-2023	180.00	180.95	180.95	169.05	170.00	169.80	172.87	338061	584.39	6425	189012	55.91
BLBLIMITED	EQ	12-Sep-2023	23.00	23.45	24.35	21.55	22.20	21.90	23.06	341021	78.63	1758	217333	63.73
BLISSGVS	EQ	12-Sep-2023	95.40	95.95	96.60	90.60	91.25	91.20	92.36	341511	315.41	3972	177574	52.00
BLKASHYAP	EQ	12-Sep-2023	53.80	53.90	54.15	47.00	50.60	50.70	50.54	1337862	676.16	5095	761711	56.93
BLS	EQ	12-Sep-2023	293.90	295.05	295.40	277.00	277.00	278.40	281.76	4683770	13196.81	54517	1604684	34.26
BLUECHIP	BE	12-Sep-2023	1.95	1.90	1.90	1.90	1.90	1.90	1.90	34492	0.66	80	-	-
BLUECOAST	BE	12-Sep-2023	5.75	5.50	5.50	5.50	5.50	5.50	5.50	5	0.00	1	-	-
BLUEDART	EQ	12-Sep-2023	6421.10	6497.95	6730.00	6252.00	6600.00	6628.05	6589.60	74434	4904.90	19982	25346	34.05
BLUESTARCO	EQ	12-Sep-2023	807.45	807.45	810.45	780.00	781.20	782.15	788.68	127967	1009.25	12642	69351	54.19
BMETRICS	SM	12-Sep-2023	136.90	135.05	135.05	130.20	132.10	132.10	132.20	26000	34.37	49	21600	83.08
BODALCHEM	EQ	12-Sep-2023	89.65	90.00	90.20	80.60	81.50	81.40	84.08	1820355	1530.57	16284	801951	44.05
BOHRAIND	BE	12-Sep-2023	48.85	51.25	51.25	51.25	51.25	51.25	51.25	1077	0.55	18	-	-
BOMDYEING	EQ	12-Sep-2023	143.25	144.00	144.70	126.85	131.20	131.40	133.74	6769531	9053.63	33916	2554306	37.73
BOROLTD	EQ	12-Sep-2023	418.55	421.70	422.70	403.00	408.00	407.60	410.47	149619	614.13	11517	70966	47.43
BORORENEW	EQ	12-Sep-2023	437.80	438.95	441.20	429.30	432.70	432.30	434.00	315876	1370.90	14365	148237	46.93
BOSCHLTD	EQ	12-Sep-2023	19444.50	19494.00	19497.95	18901.05	19150.00	19160.35	19150.35	36608	7010.56	10412	16683	45.57
BPCL	EQ	12-Sep-2023	363.75	365.00	365.50	347.05	349.95	348.40	351.71	9084111	31949.67	79864	5364816	59.06
BPL	EQ	12-Sep-2023	73.70	74.80	75.45	68.05	69.00	68.95	70.90	357745	253.63	4056	168164	47.01
BRIGADE	EQ	12-Sep-2023	635.10	635.45	635.95	593.25	610.40	605.95	606.66	287079	1741.59	20126	140375	48.90
BRIGHT	SM	12-Sep-2023	5.75	5.80	5.85	5.50	5.50	5.50	5.63	240000	13.51	68	210000	87.50
BRITANNIA	EQ	12-Sep-2023	4568.55	4568.55	4574.40	4508.90	4571.90	4567.15	4551.45	321129	14616.03	35044	212243	66.09
BRITANNIA	N3	12-Sep-2023	28.74	28.74	29.25	28.74	28.77	28.77	28.85	4134	1.19	99	3830	92.65
BRNL	EQ	12-Sep-2023	41.25	41.35	41.75	38.30	39.05	38.85	39.50	274395	108.38	2272	149982	54.66
BROOKS	BE	12-Sep-2023	112.10	114.00	114.00	109.85	109.85	109.85	113.87	103726	118.11	66	-	-
BSE	EQ	12-Sep-2023	1369.15	1372.00	1382.80	1232.90	1294.25	1298.05	1302.14	3569232	46476.41	95654	1372659	38.46
BSHSL	BE	12-Sep-2023	243.95	244.25	244.25	235.00	239.00	236.25	237.75	33119	78.74	609	-	-
BSL	BE	12-Sep-2023	171.10	173.80	173.80	168.10	171.95	170.30	169.21	5586	9.45	52	-	-
BSLGOLDETF	EQ	12-Sep-2023	52.91	52.99	53.38	52.79	53.05	53.05	52.81	261843	138.28	349	255544	97.59
BSLNIFTY	EQ	12-Sep-2023	22.67	23.40	23.40	22.03	22.61	22.66	22.68	249536	56.59	4040	134301	53.82
BSLSENETFG	EQ	12-Sep-2023	65.46	67.09	67.30	64.60	65.50	65.62	65.74	2607	1.71	168	1413	54.20
BSOFT	EQ	12-Sep-2023	508.40	512.45	519.65	494.45	496.25	497.15	503.95	3948677	19899.37	46833	1448824	36.69
BTML	EQ	12-Sep-2023	142.45	143.50	144.85	135.35	139.00	136.05	136.23	7312	9.96	47	6595	90.19
BURNPUR	EQ	12-Sep-2023	5.20	5.20	5.25	4.95	4.95	4.95	5.01	741337	37.12	750	317914	42.88
BUTTERFLY	EQ	12-Sep-2023	1277.80	1280.00	1288.80	1222.35	1225.35	1231.70	1252.73	23015	288.32	2926	7790	33.85
BVCL	BE	12-Sep-2023	37.45	38.40	38.40	36.00	36.05	36.95	36.79	25047	9.21	106	-	-
BYKE	EQ	12-Sep-2023	41.60	41.95	42.45	37.70	38.70	38.70	39.14	429093	167.94	4049	237585	55.37
CADSYS	SM	12-Sep-2023	180.15	189.15	189.15	171.15	185.90	180.25	185.81	124000	230.40	46	94000	75.81
CALSOFT	EQ	12-Sep-2023	15.00	15.30	15.30	14.25	14.30	14.50	14.80	19642	2.91	199	13228	67.35
CAMLINFINE	EQ	12-Sep-2023	174.95	175.50	176.60	159.60	160.10	160.50	164.52	1818308	2991.53	17337	991768	54.54
CAMPUS	EQ	12-Sep-2023	311.85	314.90	314.95	297.80	301.95	300.40	303.57	2076509	6303.65	32988	1080737	52.05
CAMS	EQ	12-Sep-2023	2604.60	2634.90	2650.90	2494.50	2608.00	2602.90	2607.94	507511	13235.59	58163	199409	39.29
CANBK	EQ	12-Sep-2023	359.95	362.00	362.95	347.20	348.65	348.80	353.97	12805258	45326.93	84966	3523789	27.52
CANFINHOME	EQ	12-Sep-2023	788.55	793.70	794.20	740.60	747.10	751.80	759.96	994930	7561.10	27654	326300	32.80
CANTABIL	EQ	12-Sep-2023	1037.20	1037.20	1168.50	1028.65	1077.90	1092.85	1117.82	350992	3923.45	29551	65517	18.67
CAPACITE	EQ	12-Sep-2023	239.90	241.60	246.00	212.05	218.30	218.35	223.25	2642689	5899.71	33740	1066777	40.37
CAPLIPOINT	EQ	12-Sep-2023	1037.10	1042.25	1048.35	961.95	976.35	971.75	986.14	271291	2675.32	23862	144255	53.17
CAPTRUST	EQ	12-Sep-2023	107.35	110.75	112.35	103.45	104.10	105.70	108.98	183044	199.48	3836	105536	57.66
CARBORUNIV	EQ	12-Sep-2023	1206.05	1210.00	1218.00	1165.50	1192.00	1191.75	1186.16	272991	3238.11	15516	205774	75.38
CAREERP	BE	12-Sep-2023	214.00	215.00	215.00	205.10	209.00	206.45	206.78	24929	51.55	199	-	-
CARERATING	EQ	12-Sep-2023	838.50	840.00	843.50	814.30	829.95	819.60	826.89	192313	1590.21	11801	118492	61.61
CARTRADE	EQ	12-Sep-2023	603.40	606.55	606.55	550.05	559.40	559.40	573.67	259285	1487.44	15821	115064	44.38
CARYSIL	EQ	12-Sep-2023	682.40	687.00	687.00	618.00	640.10	641.25	637.38	364672	2324.34	15819	150450	41.26
CASTROLIND	EQ	12-Sep-2023	154.00	155.00	155.30	145.85	147.25	147.55	148.68	3277337	4872.84	27895	1577373	48.13
CCHHL	BE	12-Sep-2023	9.15	9.40	9.40	8.70	8.70	8.70	8.87	148314	13.16	280	-	-
CCL	EQ	12-Sep-2023	685.60	680.80	687.40	636.55	661.00	667.45	666.08	311791	2076.78	23644	138920	44.56
CDSL	EQ	12-Sep-2023	1390.90	1409.90	1429.40	1305.00	1338.40	1333.80	1357.22	4170751	56606.33	138035	1143399	27.41
CEATLTD	EQ	12-Sep-2023	2196.90	2214.20	2215.20	2144.00	2170.00	2152.15	2172.46	123648	2686.20	18519	55885	45.20
CELEBRITY	EQ	12-Sep-2023	18.30	18.10	18.40	16.80	17.05	16.90	17.44	571363	99.63	1887	339757	59.46
CELLPOINT	SM	12-Sep-2023	56.45	54.90	55.55	53.00	53.55	53.55	54.04	67200	36.31	54	54000	80.36
CENTENKA	EQ	12-Sep-2023	440.45	440.45	441.35	423.30	432.00	426.85	430.04	64593	277.77	2604	44542	68.96
CENTEXT	BE	12-Sep-2023	20.55	21.55	21.55	19.60	21.55	21.55	21.23	1474650	313.13	4509	-	-
CENTRALBK	EQ	12-Sep-2023	40.65	41.40	42.35	37.35	37.65	37.60	39.66	39016829	15475.57	53276	12801552	32.81
CENTRUM	EQ	12-Sep-2023	25.90	25.90	26.30	22.50	23.80	23.95	24.11	1123571	270.92	2916	610166	54.31
CENTUM	BE	12-Sep-2023	1596.90	1609.00	1624.50	1517.05	1525.00	1522.65	1547.45	11429	176.86	1636	-	-
CENTURYPLY	EQ	12-Sep-2023	701.80	710.35	711.85	664.60	694.00	677.40	683.89	214052	1463.89	16421	112693	52.65
CENTURYTEX	EQ	12-Sep-2023	1066.10	1070.00	1070.40	995.60	1014.50	1008.15	1020.81	301422	3076.94	18424	114039	37.83
CERA	EQ	12-Sep-2023	9100.40	9199.95	9207.00	8825.10	8849.75	8871.90	8987.73	18210	1636.67	6891	9774	53.67
CEREBRAINT	BE	12-Sep-2023	6.05	6.05	6.05	5.95	5.95	5.95	5.97	90855	5.42	142	-	-
CESC	EQ	12-Sep-2023	91.95	92.45	92.75	85.55	86.10	85.90	87.92	10678704	9389.19	50422	5103575	47.79
CGCL	EQ	12-Sep-2023	812.10	816.20	817.00	771.00	784.00	785.40	798.28	155579	1241.95	12629	51119	32.86
CGPOWER	EQ	12-Sep-2023	451.35	454.95	454.95	434.00	438.75	440.40	440.83	1853376	8170.18	52684	1063100	57.36
CHALET	EQ	12-Sep-2023	574.80	578.60	581.15	563.00	567.70	567.45	573.92	265790	1525.41	18200	131424	49.45
CHAMBLFERT	EQ	12-Sep-2023	284.05	285.30	285.30	271.25	275.90	278.95	277.84	5165363	14351.48	36636	1788219	34.62
CHEMBOND	EQ	12-Sep-2023	393.00	395.55	398.50	370.65	379.70	377.55	381.48	47572	181.48	4271	24348	51.18
CHEMCON	EQ	12-Sep-2023	308.30	308.30	310.00	286.05	289.30	289.05	294.99	208369	614.67	9765	95713	45.93
CHEMFAB	EQ	12-Sep-2023	397.80	400.40	401.00	363.00	366.55	366.05	377.98	67461	254.99	5471	32368	47.98
CHEMPLASTS	EQ	12-Sep-2023	515.75	516.00	522.00	476.70	501.95	499.90	494.60	471695	2333.03	21996	226033	47.92
CHENNPETRO	EQ	12-Sep-2023	510.35	513.00	535.70	492.75	509.00	510.10	513.40	6022494	30919.66	88530	1390577	23.09
CHEVIOT	EQ	12-Sep-2023	1214.70	1214.35	1220.15	1190.35	1192.00	1193.80	1202.69	1981	23.83	505	1155	58.30
CHOICEIN	EQ	12-Sep-2023	412.95	415.30	415.30	399.55	399.95	400.35	406.41	638979	2596.84	5394	58296	9.12
CHOLAFIN	EQ	12-Sep-2023	1184.40	1182.10	1191.45	1124.45	1145.20	1166.05	1159.20	4153703	48149.71	80872	1995671	48.05
CHOLAFIN	N0	12-Sep-2023	1001.12	1001.50	1001.50	1001.50	1001.50	1001.50	1001.50	200	2.00	1	200	100.00
CHOLAFIN	N4	12-Sep-2023	1016.70	1018.00	1018.00	1015.00	1015.99	1015.67	1015.96	1948	19.79	13	1760	90.35
CHOLAFIN	N6	12-Sep-2023	995.55	995.55	1000.00	993.92	993.93	993.93	994.61	1410	14.02	16	1410	100.00
CHOLAFIN	N8	12-Sep-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	155	1.55	2	155	100.00
CHOLAHLDNG	EQ	12-Sep-2023	1098.80	1102.25	1119.70	1082.05	1110.05	1104.50	1109.18	333026	3693.85	20569	243965	73.26
CIEINDIA	EQ	12-Sep-2023	500.30	503.30	503.30	483.00	496.00	495.55	493.88	564550	2788.18	23405	353015	62.53
CIGNITITEC	EQ	12-Sep-2023	825.10	828.90	834.00	800.10	811.90	810.90	813.50	179288	1458.52	12859	113959	63.56
CINELINE	BE	12-Sep-2023	120.65	118.25	118.25	118.25	118.25	118.25	118.25	18521	21.90	20	-	-
CINEVISTA	EQ	12-Sep-2023	14.05	14.10	14.30	13.60	14.20	14.10	13.90	52917	7.35	622	32707	61.81
CIPLA	EQ	12-Sep-2023	1247.35	1247.95	1259.90	1234.95	1238.70	1239.80	1243.75	1132283	14082.72	67123	616076	54.41
CLEAN	EQ	12-Sep-2023	1483.20	1493.00	1514.00	1426.00	1434.00	1432.85	1459.20	310950	4537.37	32562	151986	48.88
CLEDUCATE	BO	12-Sep-2023	77.35	74.60	74.60	74.55	74.55	74.55	74.59	22500	16.78	3	22500	100.00
CLEDUCATE	EQ	12-Sep-2023	77.35	78.50	78.50	73.05	73.90	73.35	74.39	155294	115.52	1438	84380	54.34
CLOUD	SM	12-Sep-2023	159.75	159.95	160.80	150.00	156.10	155.85	156.14	334000	521.51	311	230000	68.86
CLSEL	EQ	12-Sep-2023	212.55	212.55	213.70	195.20	201.75	200.15	203.01	288746	586.18	7286	148236	51.34
CLSL	ST	12-Sep-2023	48.10	48.05	48.05	46.00	46.50	46.50	46.48	196000	91.09	55	196000	100.00
CMMIPL	ST	12-Sep-2023	4.40	4.20	4.60	4.20	4.60	4.60	4.24	78000	3.31	14	78000	100.00
CMNL	SM	12-Sep-2023	70.30	68.25	70.45	62.00	63.50	63.30	66.56	540000	359.40	172	405000	75.00
CMRSL	SM	12-Sep-2023	144.50	137.30	137.30	137.30	137.30	137.30	137.30	1600	2.20	2	1600	100.00
CMSINFO	EQ	12-Sep-2023	372.80	376.60	376.60	355.05	358.70	357.90	361.34	1273316	4601.01	20982	641570	50.39
COALINDIA	EQ	12-Sep-2023	278.95	280.00	280.05	269.00	270.35	270.75	273.52	17547706	47996.19	144994	6969277	39.72
COASTCORP	EQ	12-Sep-2023	274.45	278.50	278.50	256.25	259.90	259.95	264.35	59905	158.36	2352	41284	68.92
COCHINSHIP	EQ	12-Sep-2023	1204.05	1199.05	1203.75	1032.25	1074.00	1065.70	1107.21	6272347	69447.99	191631	1288888	20.55
COFFEEDAY	EQ	12-Sep-2023	45.30	45.35	47.00	42.00	42.70	42.75	44.42	5885909	2614.72	19042	3225023	54.79
COFORGE	EQ	12-Sep-2023	5515.70	5569.00	5589.50	5424.50	5466.30	5459.50	5497.87	245635	13504.69	33137	57005	23.21
COLPAL	EQ	12-Sep-2023	2010.80	2020.80	2021.00	1981.10	1990.00	1990.30	1993.38	186906	3725.74	13672	92694	49.59
COMPINFO	EQ	12-Sep-2023	13.05	13.05	13.15	12.50	12.80	12.70	12.79	646504	82.69	1600	430940	66.66
COMPUSOFT	EQ	12-Sep-2023	23.90	24.50	24.50	21.30	22.90	22.45	22.60	329891	74.55	1957	157204	47.65
CONCOR	EQ	12-Sep-2023	733.60	739.00	739.00	697.50	701.75	699.50	710.53	1524072	10828.96	40961	634627	41.64
CONCORDBIO	EQ	12-Sep-2023	1000.50	1010.00	1013.00	973.00	1005.30	1006.15	997.32	275450	2747.12	17401	120439	43.72
CONFIPET	EQ	12-Sep-2023	90.75	91.20	91.45	84.00	85.50	85.30	86.52	3746078	3241.06	15571	1966841	52.50
CONSOFINVT	BE	12-Sep-2023	145.15	145.15	147.45	140.00	143.95	143.85	142.64	9447	13.48	156	-	-
CONSUMBEES	EQ	12-Sep-2023	93.60	93.79	93.79	92.58	93.19	93.14	93.22	41003	38.22	563	27283	66.54
CONTI	SM	12-Sep-2023	30.45	30.90	30.90	30.90	30.90	30.90	30.90	3333	1.03	1	3333	100.00
CONTROLPR	EQ	12-Sep-2023	798.60	793.95	799.55	735.55	772.30	768.05	771.29	108271	835.08	9890	64638	59.70
COOLCAPS	SM	12-Sep-2023	564.00	555.00	555.00	552.00	552.00	552.00	553.50	500	2.77	2	500	100.00
CORALFINAC	EQ	12-Sep-2023	39.20	39.60	40.60	38.55	39.20	38.80	39.41	151225	59.59	1052	84042	55.57
CORDSCABLE	BE	12-Sep-2023	97.35	98.90	99.80	92.50	94.70	93.85	94.78	69249	65.63	553	-	-
COROMANDEL	EQ	12-Sep-2023	1123.65	1124.00	1138.95	1099.15	1109.30	1125.10	1119.70	545323	6106.00	39352	205290	37.65
COSMOFIRST	EQ	12-Sep-2023	712.70	713.00	717.85	680.00	684.00	686.10	692.76	55517	384.60	3964	31698	57.10
COUNCODOS	EQ	12-Sep-2023	4.55	4.70	4.70	4.35	4.35	4.35	4.49	182353	8.19	269	125294	68.71
CPS	ST	12-Sep-2023	482.50	482.50	498.00	458.40	458.40	458.40	467.61	34800	162.73	58	28200	81.03
CPSEETF	EQ	12-Sep-2023	52.84	53.18	53.60	50.75	51.14	50.87	51.38	2398495	1232.37	9142	1439709	60.03
CRAFTSMAN	EQ	12-Sep-2023	4930.35	4958.00	5033.95	4622.25	4690.00	4680.30	4764.18	49423	2354.60	15260	23359	47.26
CRAYONS	SM	12-Sep-2023	156.70	158.00	158.10	150.50	152.25	153.45	153.66	82000	126.00	41	60000	73.17
CREATIVE	EQ	12-Sep-2023	538.15	540.00	547.30	502.50	517.75	514.95	519.38	39490	205.10	3690	22081	55.92
CREATIVEYE	EQ	12-Sep-2023	3.50	3.50	3.65	3.50	3.65	3.65	3.50	5171	0.18	10	5171	100.00
CREDITACC	EQ	12-Sep-2023	1460.95	1477.95	1488.95	1373.15	1391.00	1387.90	1440.68	445781	6422.26	31505	281342	63.11
CREDITACC	N1	12-Sep-2023	1000.10	1000.50	1004.00	1000.10	1004.00	1004.00	1001.22	133	1.33	3	133	100.00
CREDITACC	N3	12-Sep-2023	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	10	0.10	1	10	100.00
CREDITACC	N5	12-Sep-2023	1018.00	1020.00	1020.00	1005.00	1005.00	1005.00	1005.01	2688	27.01	49	2688	100.00
CREDITACC	N7	12-Sep-2023	999.78	995.00	997.00	995.00	995.00	995.00	995.05	430	4.28	5	220	51.16
CREDITACC	N9	12-Sep-2023	993.09	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	6	0.06	1	6	100.00
CREDITACC	NB	12-Sep-2023	989.29	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	30	0.30	1	30	100.00
CREDITACC	ND	12-Sep-2023	991.52	991.21	996.80	980.00	996.70	996.70	995.67	1302	12.96	29	1252	96.16
CREST	EQ	12-Sep-2023	252.60	252.60	257.00	231.15	233.70	232.35	240.65	77630	186.81	2988	43673	56.26
CRISIL	EQ	12-Sep-2023	3925.85	3940.00	3940.00	3821.50	3864.70	3856.00	3860.24	120103	4636.26	4374	110115	91.68
CROMPTON	EQ	12-Sep-2023	316.95	319.50	319.50	305.05	305.95	306.10	311.78	2540348	7920.19	29326	1279027	50.35
CROWN	BE	12-Sep-2023	49.20	49.20	50.45	46.75	46.75	46.75	47.82	32837	15.70	81	-	-
CSBBANK	EQ	12-Sep-2023	335.90	336.80	337.55	322.10	326.20	324.00	326.83	342570	1119.61	9639	150134	43.83
CSLFINANCE	EQ	12-Sep-2023	313.35	318.95	318.95	291.55	297.80	296.60	302.21	77637	234.63	3903	40764	52.51
CTE	BE	12-Sep-2023	59.15	59.90	59.90	56.20	56.20	56.25	56.94	22661	12.90	139	-	-
CUB	EQ	12-Sep-2023	135.60	136.40	136.50	129.80	130.45	130.25	131.59	5640792	7422.50	47286	2672060	47.37
CUBEXTUB	EQ	12-Sep-2023	41.85	43.90	43.90	43.00	43.90	43.90	43.88	85288	37.42	311	74940	87.87
CUMMINSIND	EQ	12-Sep-2023	1767.60	1771.00	1776.25	1708.00	1715.00	1711.65	1720.59	843063	14505.66	67652	536559	63.64
CUPID	EQ	12-Sep-2023	427.30	418.05	422.95	385.05	392.60	389.45	400.58	665554	2666.10	21685	269845	40.54
CYBERMEDIA	BE	12-Sep-2023	20.20	20.80	20.80	19.20	19.20	19.20	19.41	44248	8.59	300	-	-
CYBERTECH	BE	12-Sep-2023	130.00	130.00	132.50	123.50	125.40	125.15	126.30	44719	56.48	525	-	-
CYIENT	EQ	12-Sep-2023	1840.00	1847.00	1905.00	1734.95	1770.05	1764.20	1827.93	631687	11546.80	56190	189323	29.97
CYIENTDLM	EQ	12-Sep-2023	707.80	714.00	715.20	660.00	672.00	672.30	682.57	187446	1279.46	8937	101441	54.12
DAAWAT	EQ	12-Sep-2023	173.90	174.95	174.95	146.60	161.10	161.90	164.49	2732334	4494.49	38724	1128386	41.30
DABUR	EQ	12-Sep-2023	569.70	571.00	572.95	561.65	564.85	565.70	565.89	1086960	6151.02	34436	716899	65.95
DALBHARAT	EQ	12-Sep-2023	2372.55	2401.05	2422.00	2326.55	2337.80	2333.70	2381.71	721101	17174.52	52170	357848	49.63
DALMIASUG	EQ	12-Sep-2023	439.80	443.00	445.80	399.05	414.80	411.40	420.65	359842	1513.68	16535	136250	37.86
DAMODARIND	EQ	12-Sep-2023	51.90	51.55	53.30	47.35	47.65	48.25	49.19	50222	24.70	657	31860	63.44
DANGEE	EQ	12-Sep-2023	12.00	12.20	12.20	11.65	11.65	11.70	11.81	392873	46.42	1093	329365	83.83
DATAMATICS	EQ	12-Sep-2023	585.90	585.90	592.00	540.50	553.00	555.00	561.26	169280	950.10	11484	83840	49.53
DATAPATTNS	EQ	12-Sep-2023	2251.35	2295.95	2295.95	2115.00	2144.50	2142.20	2173.37	365688	7947.77	39779	100125	27.38
DBCORP	EQ	12-Sep-2023	219.15	220.95	221.30	203.50	212.10	214.90	211.83	258698	547.99	7517	139411	53.89
DBL	EQ	12-Sep-2023	327.90	329.75	329.85	300.00	303.00	302.75	310.29	1467411	4553.28	23868	610595	41.61
DBOL	EQ	12-Sep-2023	179.95	181.65	181.70	164.05	165.20	165.00	169.02	663574	1121.56	10784	290304	43.75
DBREALTY	EQ	12-Sep-2023	160.70	160.75	162.10	144.65	145.00	144.90	150.00	2910226	4365.26	19093	1670313	57.39
DBSTOCKBRO	EQ	12-Sep-2023	29.30	30.00	30.00	27.30	28.25	27.80	28.54	46348	13.23	482	26915	58.07
DCAL	EQ	12-Sep-2023	158.55	160.15	160.85	149.50	151.40	152.10	153.28	978969	1500.52	12838	451581	46.13
DCBBANK	EQ	12-Sep-2023	120.75	121.80	121.80	115.50	116.45	116.90	117.51	1979659	2326.22	12548	1106275	55.88
DCI	BE	12-Sep-2023	145.15	151.00	151.00	142.05	149.95	149.55	145.15	8952	12.99	115	-	-
DCM	EQ	12-Sep-2023	75.60	76.05	76.80	71.10	72.00	72.00	73.45	54048	39.70	1283	33558	62.09
DCMFINSERV	EQ	12-Sep-2023	4.50	4.50	4.55	4.30	4.45	4.40	4.42	16251	0.72	85	13343	82.11
DCMNVL	EQ	12-Sep-2023	178.35	178.60	178.65	163.10	164.15	165.05	168.75	85852	144.87	2137	49301	57.43
DCMSHRIRAM	EQ	12-Sep-2023	1017.75	1018.10	1028.85	970.15	975.05	980.10	995.07	83514	831.02	8818	31063	37.19
DCMSRIND	EQ	12-Sep-2023	135.25	134.65	144.30	121.75	128.80	128.80	134.07	975821	1308.25	8871	419439	42.98
DCW	EQ	12-Sep-2023	54.10	54.70	54.70	49.30	50.10	49.75	51.31	5842276	2997.66	17503	2803486	47.99
DCXINDIA	EQ	12-Sep-2023	343.00	343.00	343.20	303.60	307.05	309.00	318.04	1506754	4792.14	35480	642106	42.62
DECCANCE	EQ	12-Sep-2023	564.70	574.15	574.15	521.10	529.50	529.20	542.75	36590	198.59	3063	19309	52.77
DEEPAKFERT	EQ	12-Sep-2023	662.70	663.00	665.05	621.10	625.00	626.20	636.52	1347928	8579.86	35578	567191	42.08
DEEPAKNTR	EQ	12-Sep-2023	2342.80	2342.80	2349.95	2240.00	2245.05	2247.40	2276.90	507216	11548.81	43536	190900	37.64
DEEPENR	BE	12-Sep-2023	159.15	159.00	159.00	156.00	156.00	156.00	156.82	1924	3.02	23	-	-
DEEPINDS	EQ	12-Sep-2023	262.40	262.40	266.85	245.00	250.00	247.60	252.45	212208	535.73	8399	85886	40.47
DELHIVERY	EQ	12-Sep-2023	434.10	435.20	437.05	409.80	419.00	418.35	420.05	1312785	5514.35	40698	744299	56.70
DELPHIFX	EQ	12-Sep-2023	386.15	384.95	386.05	375.00	375.00	375.55	378.06	2820	10.66	256	1580	56.03
DELTACORP	EQ	12-Sep-2023	184.95	186.00	186.25	177.00	178.25	178.35	180.40	4821115	8697.24	38413	2681808	55.63
DELTAMAGNT	BE	12-Sep-2023	101.90	96.80	101.80	96.80	99.40	97.40	97.53	23504	22.92	223	-	-
DEN	EQ	12-Sep-2023	44.35	44.50	44.65	40.75	41.45	41.25	42.04	3545456	1490.65	11618	1536497	43.34
DENEERS	SM	12-Sep-2023	255.00	242.65	244.05	236.55	236.55	239.60	241.83	22800	55.14	19	19200	84.21
DENORA	EQ	12-Sep-2023	1744.20	1744.15	1774.00	1620.00	1642.90	1637.70	1676.32	18634	312.37	3139	8550	45.88
DENTALKART	SM	12-Sep-2023	460.00	453.60	458.90	449.00	450.00	450.00	451.58	49000	221.28	46	37000	75.51
DESTINY	SM	12-Sep-2023	30.15	31.65	31.65	31.65	31.65	31.65	31.65	18000	5.70	2	18000	100.00
DEVIT	BE	12-Sep-2023	137.50	137.50	137.50	131.50	131.50	132.60	134.47	16114	21.67	157	-	-
DEVYANI	EQ	12-Sep-2023	224.70	226.00	226.45	205.55	208.50	206.95	211.58	5002934	10585.17	69285	2466280	49.30
DGCONTENT	EQ	12-Sep-2023	20.45	20.00	21.40	19.50	21.40	20.10	19.81	38526	7.63	197	27402	71.13
DHAMPURSUG	EQ	12-Sep-2023	285.55	286.00	286.90	270.00	271.25	271.15	275.70	454509	1253.10	14456	175620	38.64
DHANBANK	EQ	12-Sep-2023	24.50	24.70	25.20	22.65	23.00	22.90	23.71	5843423	1385.41	8196	2397814	41.03
DHANI	BE	12-Sep-2023	46.20	45.40	45.90	43.90	43.90	43.90	44.60	1052164	469.27	2991	-	-
DHANILOANS	N6	12-Sep-2023	994.95	994.95	994.95	994.95	994.95	994.95	994.95	100	0.99	1	100	100.00
DHANILOANS	N7	12-Sep-2023	1032.69	1032.69	1040.00	1032.69	1040.00	1040.00	1039.59	18	0.19	2	18	100.00
DHANILOANS	N8	12-Sep-2023	1530.00	1535.00	1535.00	1535.00	1535.00	1535.00	1535.00	111	1.70	6	111	100.00
DHANILOANS	NO	12-Sep-2023	975.00	950.63	950.63	950.63	950.63	950.63	950.63	2	0.02	1	2	100.00
DHANILOANS	NP	12-Sep-2023	1051.25	990.00	990.20	990.00	990.20	990.20	990.07	15	0.15	2	15	100.00
DHANILOANS	NX	12-Sep-2023	999.00	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
DHANILOANS	Y2	12-Sep-2023	985.00	985.00	985.00	985.00	985.00	985.00	985.00	5	0.05	1	5	100.00
DHANUKA	EQ	12-Sep-2023	877.45	889.00	904.95	824.35	840.20	842.45	866.35	179084	1551.50	14267	75881	42.37
DHARMAJ	EQ	12-Sep-2023	222.20	224.00	224.00	207.00	214.90	214.30	215.25	380920	819.92	7537	255491	67.07
DHRUV	EQ	12-Sep-2023	60.90	63.90	63.90	57.85	58.20	58.20	59.45	109391	65.03	1950	59288	54.20
DHUNINV	EQ	12-Sep-2023	752.05	772.40	772.40	731.00	742.30	736.80	742.25	3646	27.06	675	1986	54.47
DIAMONDYD	EQ	12-Sep-2023	940.40	940.00	942.25	893.00	893.05	912.65	923.54	23383	215.95	1850	15694	67.12
DICIND	EQ	12-Sep-2023	463.55	461.10	471.90	423.00	429.80	432.65	443.75	21372	94.84	1094	13080	61.20
DIGISPICE	BE	12-Sep-2023	36.10	36.60	36.60	34.30	34.30	34.40	34.99	124844	43.69	784	-	-
DIL	BE	12-Sep-2023	10.70	11.10	11.10	10.30	10.45	10.35	10.61	577114	61.24	966	-	-
DISHTV	EQ	12-Sep-2023	21.20	21.25	21.40	19.00	19.15	19.10	19.72	34919752	6884.87	26132	15512622	44.42
DIVGIITTS	EQ	12-Sep-2023	986.25	986.95	995.95	890.00	955.00	937.75	940.19	51661	485.71	8705	21272	41.18
DIVISLAB	EQ	12-Sep-2023	3736.25	3749.00	3848.00	3725.25	3786.70	3787.80	3796.43	736438	27958.38	61123	272855	37.05
DIVOPPBEES	EQ	12-Sep-2023	58.61	60.35	60.35	57.62	58.25	57.96	58.22	34685	20.19	848	21741	62.68
DIXON	EQ	12-Sep-2023	5178.90	5207.50	5207.50	5016.40	5066.00	5040.95	5076.97	346784	17606.13	34865	123756	35.69
DJML	EQ	12-Sep-2023	153.90	154.60	155.60	144.80	145.00	145.85	149.91	9609	14.41	538	4631	48.19
DKEGL	SM	12-Sep-2023	86.00	99.80	99.80	74.00	80.00	80.00	82.19	24000	19.73	8	12000	50.00
DLF	EQ	12-Sep-2023	540.85	540.00	541.85	522.05	525.00	524.50	528.80	2701774	14287.03	44132	1076036	39.83
DLINKINDIA	EQ	12-Sep-2023	343.85	346.45	346.45	311.05	320.00	318.50	324.57	591120	1918.63	16750	260715	44.11
DMART	EQ	12-Sep-2023	3810.75	3836.00	3847.00	3740.05	3752.10	3753.25	3773.36	289753	10933.44	28074	167345	57.75
DMCC	EQ	12-Sep-2023	339.00	343.00	343.00	319.00	324.50	322.10	325.74	44242	144.11	3320	19177	43.35
DNAMEDIA	EQ	12-Sep-2023	3.15	3.25	3.25	3.00	3.05	3.05	3.10	262647	8.15	298	196064	74.65
DODLA	EQ	12-Sep-2023	743.60	753.00	770.00	700.15	710.00	710.10	724.71	219216	1588.68	15983	89261	40.72
DOLATALGO	EQ	12-Sep-2023	51.20	51.75	51.75	47.05	47.20	47.55	48.46	405832	196.65	3538	222146	54.74
DOLLAR	EQ	12-Sep-2023	447.50	450.50	453.75	416.00	417.00	419.65	428.35	215864	924.65	10543	108489	50.26
DOLLEX	SM	12-Sep-2023	47.05	47.00	47.00	44.25	45.85	45.85	45.61	52000	23.72	13	48000	92.31
DOLPHIN	BE	12-Sep-2023	273.15	286.80	286.80	286.80	286.80	286.80	286.80	83	0.24	11	-	-
DONEAR	EQ	12-Sep-2023	110.50	111.75	113.45	97.15	100.90	100.30	103.24	1056631	1090.92	11442	396335	37.51
DPABHUSHAN	EQ	12-Sep-2023	507.60	500.00	505.00	482.25	482.25	482.25	488.04	43100	210.35	1256	30575	70.94
DPSCLTD	EQ	12-Sep-2023	17.80	18.25	18.40	15.55	15.95	15.95	16.64	1517257	252.43	5011	834027	54.97
DPWIRES	EQ	12-Sep-2023	647.80	651.80	665.10	620.00	620.00	624.70	638.31	52352	334.17	5324	18312	34.98
DRCSYSTEMS	EQ	12-Sep-2023	40.40	41.80	41.80	40.00	41.30	40.85	40.44	20706	8.37	319	10508	50.75
DREAMFOLKS	EQ	12-Sep-2023	510.15	511.00	512.35	483.60	489.45	488.25	494.60	524063	2592.01	19014	301655	57.56
DREDGECORP	EQ	12-Sep-2023	535.40	539.60	549.90	481.30	486.00	486.50	509.69	319767	1629.84	9852	145640	45.55
DRL	SM	12-Sep-2023	9.60	9.60	9.60	9.60	9.60	9.60	9.60	6000	0.58	1	6000	100.00
DRONE	SM	12-Sep-2023	134.80	135.05	136.95	120.00	125.00	124.95	126.71	328000	415.61	161	230000	70.12
DRREDDY	EQ	12-Sep-2023	5613.80	5639.95	5717.00	5626.00	5693.00	5673.80	5678.13	516243	29312.93	55764	223692	43.33
DSPBANKETF	EQ	12-Sep-2023	45.79	45.79	46.30	44.87	45.57	45.79	45.78	7610	3.48	110	7320	96.19
DSPGOLDETF	EQ	12-Sep-2023	58.90	59.00	59.20	58.60	59.10	59.10	58.65	5322	3.12	44	5284	99.29
DSPITETF	EQ	12-Sep-2023	32.64	32.71	33.18	32.00	33.18	33.05	32.88	9224	3.03	94	8464	91.76
DSPN50ETF	EQ	12-Sep-2023	203.53	204.05	204.39	195.00	199.53	200.98	202.96	1532	3.11	48	1010	65.93
DSPNEWETF	EQ	12-Sep-2023	242.23	242.66	242.92	238.35	242.92	241.53	241.56	6475	15.64	112	4904	75.74
DSPPSBKETF	EQ	12-Sep-2023	48.31	49.28	49.28	46.53	46.53	46.76	47.64	4099	1.95	116	2296	56.01
DSPPVBKETF	EQ	12-Sep-2023	23.70	23.89	23.89	23.03	23.64	23.08	23.48	12043	2.83	50	7051	58.55
DSPQ50ETF	EQ	12-Sep-2023	197.64	198.00	198.12	192.03	192.03	193.56	194.61	30994	60.32	204	7811	25.20
DSPSENXETF	EQ	12-Sep-2023	67.07	67.23	67.23	65.25	66.75	65.68	66.95	569	0.38	37	503	88.40
DSPSILVETF	EQ	12-Sep-2023	70.61	70.62	71.20	70.50	70.65	70.60	70.80	12463	8.82	81	9422	75.60
DSSL	EQ	12-Sep-2023	701.75	714.00	714.00	667.60	690.00	694.55	688.63	50824	349.99	3412	22567	44.40
DTIL	EQ	12-Sep-2023	232.95	229.80	232.10	218.00	218.80	218.65	222.37	19214	42.73	1210	8539	44.44
DUCOL	SM	12-Sep-2023	177.05	175.05	177.00	168.00	177.00	176.00	172.56	17600	30.37	11	14400	81.82
DUCON	BE	12-Sep-2023	7.65	7.85	7.85	7.35	7.35	7.35	7.52	426667	32.09	710	-	-
DUGLOBAL	SM	12-Sep-2023	57.75	56.00	57.75	56.00	57.75	57.75	56.88	10000	5.69	4	10000	100.00
DVL	EQ	12-Sep-2023	272.50	279.00	280.00	261.05	264.55	263.40	270.22	98685	266.67	3219	51586	52.27
DWARKESH	EQ	12-Sep-2023	97.40	97.40	97.45	91.20	92.65	92.75	93.48	3069984	2869.71	28534	1478060	48.15
DYCL	BE	12-Sep-2023	496.50	520.00	521.30	471.70	496.40	490.30	497.56	79792	397.01	2873	-	-
DYNAMATECH	EQ	12-Sep-2023	3871.65	3884.80	3884.85	3654.30	3686.00	3675.75	3737.10	16718	624.77	4210	7740	46.30
DYNAMIC	SM	12-Sep-2023	118.05	123.95	123.95	123.95	123.95	123.95	123.95	96000	118.99	42	70000	72.92
DYNPRO	EQ	12-Sep-2023	387.05	391.30	393.00	354.85	376.00	375.20	373.43	61379	229.21	3746	34243	55.79
E2E	BE	12-Sep-2023	377.00	369.50	369.50	369.50	369.50	369.50	369.50	4303	15.90	63	-	-
EASEMYTRIP	EQ	12-Sep-2023	39.60	40.00	40.05	38.50	38.95	38.95	38.99	10816182	4216.73	24538	5735945	53.03
EASTSILK	BE	12-Sep-2023	2.10	2.20	2.20	2.20	2.20	2.20	2.20	25898	0.57	15	-	-
EBBETF0425	EQ	12-Sep-2023	1151.51	1151.61	1152.99	1150.05	1151.11	1151.09	1151.24	15012	172.82	116	14186	94.50
EBBETF0430	EQ	12-Sep-2023	1295.39	1304.90	1304.90	1290.61	1297.50	1298.19	1298.07	16039	208.20	357	14574	90.87
EBBETF0431	EQ	12-Sep-2023	1156.38	1156.06	1158.99	1154.20	1155.00	1155.76	1155.84	3807	44.00	105	3083	80.98
EBBETF0433	EQ	12-Sep-2023	1056.27	1057.70	1057.99	1053.00	1056.00	1053.02	1053.83	2850	30.03	74	2758	96.77
ECLERX	EQ	12-Sep-2023	1790.90	1826.95	1826.95	1689.05	1752.30	1751.10	1747.40	81941	1431.84	12164	34031	41.53
ECLFINANCE	NJ	12-Sep-2023	977.19	976.00	979.50	976.00	979.50	979.50	979.18	22	0.22	2	22	100.00
ECLFINANCE	NK	12-Sep-2023	957.00	957.00	965.00	957.00	957.00	957.84	961.75	1560	15.00	13	1443	92.50
ECLFINANCE	NO	12-Sep-2023	990.23	990.50	990.50	989.10	989.10	989.92	990.10	1397	13.83	30	1397	100.00
ECLFINANCE	NP	12-Sep-2023	1060.10	1055.00	1060.10	1055.00	1060.00	1060.00	1055.95	568	6.00	9	518	91.20
ECLFINANCE	NQ	12-Sep-2023	1560.00	1551.25	1551.25	1551.25	1551.25	1551.25	1551.25	294	4.56	1	294	100.00
ECLFINANCE	NR	12-Sep-2023	1002.16	1008.00	1008.00	1001.60	1001.60	1001.60	1002.18	11	0.11	2	11	100.00
ECLFINANCE	NS	12-Sep-2023	1035.01	1030.00	1038.90	1030.00	1038.90	1038.90	1033.41	1051	10.86	57	1050	99.90
EDELWEISS	EQ	12-Sep-2023	57.10	57.10	58.20	52.00	53.65	53.40	55.79	6027383	3362.77	32006	2895191	48.03
EDUCOMP	BZ	12-Sep-2023	2.10	2.20	2.20	2.15	2.20	2.15	2.19	84408	1.85	100	-	-
EICHERMOT	EQ	12-Sep-2023	3404.50	3410.00	3414.95	3320.70	3340.10	3341.25	3358.62	446513	14996.69	38455	225344	50.47
EIDPARRY	EQ	12-Sep-2023	532.85	535.00	536.40	502.10	505.50	505.25	512.24	723755	3707.34	22955	351097	48.51
EIFFL	EQ	12-Sep-2023	146.55	145.50	149.00	142.00	144.90	143.75	144.83	32715	47.38	485	25038	76.53
EIHAHOTELS	EQ	12-Sep-2023	493.00	497.00	498.70	475.20	480.00	480.45	485.52	23949	116.28	2238	11507	48.05
EIHOTEL	EQ	12-Sep-2023	253.00	253.60	254.15	233.30	238.50	238.65	242.27	1441071	3491.35	25995	684022	47.47
EIMCOELECO	EQ	12-Sep-2023	953.30	943.00	956.45	905.65	905.65	905.65	909.34	9357	85.09	263	8908	95.20
EKC	EQ	12-Sep-2023	126.60	127.90	128.45	117.45	118.90	118.20	121.19	1188192	1439.91	12404	513343	43.20
ELDEHSG	EQ	12-Sep-2023	721.15	732.50	735.00	684.10	705.00	705.60	704.65	4593	32.36	501	2333	50.79
ELECON	EQ	12-Sep-2023	808.70	809.95	833.90	752.05	795.85	791.90	808.20	772717	6245.07	33227	256209	33.16
ELECTCAST	EQ	12-Sep-2023	69.20	69.80	70.60	60.10	63.95	63.60	65.71	8133305	5344.39	26182	3522373	43.31
ELECTHERM	BE	12-Sep-2023	149.30	146.35	146.35	146.35	146.35	146.35	146.35	10617	15.54	39	-	-
ELGIEQUIP	EQ	12-Sep-2023	488.75	495.90	538.90	490.55	502.00	498.95	516.42	4058193	20957.26	98219	629676	15.52
ELGIRUBCO	EQ	12-Sep-2023	49.90	49.90	50.50	45.40	46.25	46.60	47.26	135820	64.18	1722	74481	54.84
ELIN	EQ	12-Sep-2023	173.35	175.00	177.60	157.95	163.45	163.00	166.10	592213	983.69	13063	278312	47.00
EMAMILTD	EQ	12-Sep-2023	567.65	572.90	578.35	550.25	558.00	558.70	562.95	556808	3134.56	21610	225348	40.47
EMAMIPAP	EQ	12-Sep-2023	145.50	145.50	146.80	131.45	136.00	136.35	138.83	115458	160.29	2137	66942	57.98
EMAMIREAL	EQ	12-Sep-2023	87.85	88.90	88.90	80.35	81.00	81.05	82.81	122285	101.26	1983	64877	53.05
EMBASSY	RR	12-Sep-2023	305.03	307.80	309.50	303.10	307.45	307.75	306.32	219144	671.27	4635	187318	85.48
EMIL	BE	12-Sep-2023	139.60	141.00	141.00	132.65	132.65	132.90	134.35	481831	647.35	6645	-	-
EMKAY	EQ	12-Sep-2023	88.60	89.90	89.90	82.00	85.60	86.65	85.19	98634	84.03	1550	54861	55.62
EMKAYTOOLS	SM	12-Sep-2023	375.90	360.00	394.65	360.00	394.65	394.65	368.89	102000	376.26	38	96600	94.71
EMMBI	EQ	12-Sep-2023	113.15	112.50	113.20	102.20	104.50	103.90	105.91	290595	307.78	5596	154855	53.29
EMUDHRA	EQ	12-Sep-2023	492.70	492.70	494.00	465.05	469.60	470.00	476.73	166118	791.93	12082	76855	46.27
ENDURANCE	EQ	12-Sep-2023	1629.95	1638.45	1648.00	1579.05	1588.00	1587.85	1604.30	35632	571.65	6281	17691	49.65
ENERGYDEV	EQ	12-Sep-2023	19.80	19.85	20.10	18.25	18.55	18.60	18.82	157689	29.67	1131	93011	58.98
ENGINERSIN	EQ	12-Sep-2023	161.50	163.00	163.00	145.50	146.70	146.95	152.41	8893077	13554.16	60507	3978758	44.74
ENIL	EQ	12-Sep-2023	154.70	154.20	158.55	145.10	146.25	145.60	149.86	131585	197.19	4248	77932	59.23
EPIGRAL	EQ	12-Sep-2023	1038.35	1047.90	1051.15	980.00	995.00	995.35	1003.72	70917	711.80	5122	41418	58.40
EPL	EQ	12-Sep-2023	209.30	210.00	210.00	197.50	198.75	198.55	202.14	927271	1874.38	16295	479578	51.72
EQUITASBNK	EQ	12-Sep-2023	87.20	87.50	88.10	83.10	84.45	83.85	85.09	6064356	5160.34	37871	3069614	50.62
ERFLNCDI	N5	12-Sep-2023	909.00	909.00	913.00	909.00	913.00	913.00	909.99	375	3.41	6	375	100.00
ERIS	EQ	12-Sep-2023	817.30	817.30	821.65	792.35	810.00	807.80	804.15	63672	512.02	7685	33793	53.07
EROSMEDIA	EQ	12-Sep-2023	20.40	20.60	20.60	17.70	18.35	18.25	18.98	1965449	372.98	4817	1069323	54.41
ESABINDIA	EQ	12-Sep-2023	5468.15	5510.90	5529.95	5271.00	5405.00	5307.00	5419.11	8359	452.98	2116	4202	50.27
ESCORTS	EQ	12-Sep-2023	3192.70	3200.00	3204.95	3082.25	3100.00	3098.10	3122.31	298814	9329.88	25406	94604	31.66
ESFL	SM	12-Sep-2023	149.05	147.55	148.00	140.55	142.00	141.75	143.29	96000	137.56	80	80400	83.75
ESG	EQ	12-Sep-2023	32.64	32.84	32.84	32.57	32.74	32.64	32.64	126476	41.29	111	124585	98.50
ESSARSHPNG	BE	12-Sep-2023	14.00	14.00	14.00	13.75	13.75	13.75	13.89	115266	16.01	97	-	-
ESSENTIA	BE	12-Sep-2023	6.30	6.55	6.60	6.25	6.40	6.50	6.47	693154	44.86	1140	-	-
ESTER	EQ	12-Sep-2023	94.15	94.60	95.15	91.40	92.30	92.05	92.66	170701	158.18	2689	98552	57.73
ETHOSLTD	EQ	12-Sep-2023	1644.65	1657.00	1657.00	1562.10	1634.00	1619.15	1614.00	48376	780.79	7748	19207	39.70
EUROBOND	SM	12-Sep-2023	149.00	148.55	148.55	145.00	145.00	145.00	145.65	26000	37.87	25	26000	100.00
EUROTEXIND	BE	12-Sep-2023	12.85	12.80	12.80	12.80	12.80	12.80	12.80	808	0.10	4	-	-
EVEREADY	EQ	12-Sep-2023	409.45	416.00	416.00	379.50	390.30	390.40	397.28	291874	1159.56	11351	126700	43.41
EVERESTIND	EQ	12-Sep-2023	1197.10	1197.00	1201.75	1126.05	1142.85	1134.70	1162.69	33000	383.69	4191	15533	47.07
EXCEL	BE	12-Sep-2023	0.45	0.45	0.45	0.40	0.45	0.45	0.43	8211506	35.17	1914	-	-
EXCELINDUS	EQ	12-Sep-2023	947.05	951.80	957.95	888.80	910.00	903.20	916.00	22366	204.87	2834	11885	53.14
EXIDEIND	EQ	12-Sep-2023	277.45	279.75	279.75	265.70	268.00	266.45	269.68	2719083	7332.73	46359	1178892	43.36
EXPLEOSOL	EQ	12-Sep-2023	1444.90	1456.00	1458.95	1390.00	1407.95	1401.20	1411.02	31112	439.00	4115	14704	47.26
EXXARO	EQ	12-Sep-2023	143.50	144.70	144.70	131.40	132.45	132.35	135.75	445733	605.07	7531	170563	38.27
FACT	EQ	12-Sep-2023	540.20	543.85	543.90	481.50	498.00	498.70	508.52	2010038	10221.51	46258	505513	25.15
FAIRCHEMOR	EQ	12-Sep-2023	1235.15	1235.20	1238.80	1139.20	1175.00	1166.85	1175.25	20842	244.95	4666	9001	43.19
FAZE3Q	EQ	12-Sep-2023	397.65	397.15	399.25	362.20	373.10	374.90	383.81	42189	161.93	3025	23590	55.92
FCL	EQ	12-Sep-2023	343.15	345.00	345.95	295.00	310.00	306.95	318.51	1477311	4705.37	44342	589783	39.92
FCONSUMER	BE	12-Sep-2023	0.95	0.90	0.90	0.90	0.90	0.90	0.90	1411654	12.70	896	-	-
FCSSOFT	EQ	12-Sep-2023	2.95	2.90	2.95	2.45	2.65	2.65	2.68	26184721	702.88	10181	15087995	57.62
FDC	EQ	12-Sep-2023	391.95	394.40	395.20	372.00	374.00	376.60	380.54	244702	931.18	9086	125081	51.12
FEDERALBNK	EQ	12-Sep-2023	148.90	149.90	149.90	141.85	142.95	142.60	144.02	17735490	25543.01	66458	7209622	40.65
FELDVR	BE	12-Sep-2023	6.15	6.45	6.45	5.90	6.15	6.10	6.17	21099	1.30	67	-	-
FELIX	SM	12-Sep-2023	123.00	117.10	126.85	116.85	124.75	124.75	119.31	16000	19.09	16	10000	62.50
FIBERWEB	EQ	12-Sep-2023	33.00	33.30	33.35	29.90	30.15	30.50	31.08	242986	75.52	2306	140254	57.72
FIDEL	SM	12-Sep-2023	105.00	104.10	111.50	100.00	105.00	105.00	103.68	84000	87.09	28	45000	53.57
FIEMIND	EQ	12-Sep-2023	1997.90	2013.70	2015.90	1825.00	1840.00	1834.50	1881.66	127789	2404.55	15665	67587	52.89
FILATEX	EQ	12-Sep-2023	48.75	48.95	49.10	44.30	45.50	45.50	45.80	1237821	566.98	7090	633686	51.19
FINCABLES	EQ	12-Sep-2023	1159.25	1165.00	1179.00	1063.60	1082.00	1079.50	1096.15	897701	9840.17	46660	377381	42.04
FINEORG	EQ	12-Sep-2023	5015.40	5028.00	5039.90	4787.55	4935.30	4928.60	4914.63	50385	2476.24	12028	23632	46.90
FINOPB	EQ	12-Sep-2023	349.85	350.00	351.85	327.85	345.00	344.75	341.35	229735	784.20	7950	101256	44.08
FINPIPE	EQ	12-Sep-2023	241.55	241.80	244.25	223.30	225.55	229.50	231.62	1109151	2568.96	22597	521678	47.03
FIVESTAR	EQ	12-Sep-2023	727.15	732.70	733.00	681.40	695.70	689.00	708.60	727631	5155.96	26939	507118	69.69
FLEXITUFF	BE	12-Sep-2023	39.10	38.40	38.95	37.20	37.95	37.35	37.99	20835	7.91	97	-	-
FLFL	BZ	12-Sep-2023	4.50	4.45	4.55	4.35	4.45	4.45	4.44	77652	3.45	90	-	-
FLUOROCHEM	EQ	12-Sep-2023	3103.15	3119.50	3122.75	2958.10	3019.00	3005.50	3019.83	237849	7182.64	19795	147980	62.22
FMGOETZE	EQ	12-Sep-2023	411.25	416.50	416.50	382.05	386.00	385.75	392.45	358355	1406.37	13293	198657	55.44
FMNL	BE	12-Sep-2023	6.10	6.15	6.30	5.85	5.90	6.00	6.00	40631	2.44	166	-	-
FOCE	SM	12-Sep-2023	857.00	835.00	835.00	835.00	835.00	835.00	835.00	200	1.67	1	200	100.00
FOCUS	EQ	12-Sep-2023	783.00	789.75	794.00	763.50	769.90	770.70	776.46	31871	247.47	1600	16208	50.86
FOODSIN	EQ	12-Sep-2023	178.30	181.00	181.00	167.75	168.60	168.35	172.11	255098	439.04	4966	168764	66.16
FORCEMOT	EQ	12-Sep-2023	3837.90	3855.00	3868.60	3646.00	3646.00	3652.20	3709.82	53973	2002.30	7205	32986	61.12
FORTIS	EQ	12-Sep-2023	341.45	342.85	347.00	331.00	336.00	335.30	337.82	1993932	6735.95	36625	1251421	62.76
FOSECOIND	EQ	12-Sep-2023	3508.25	3569.00	3597.00	3322.25	3367.00	3338.55	3378.70	8999	304.05	2343	4324	48.05
FRETAIL	BZ	12-Sep-2023	3.30	3.30	3.30	3.15	3.30	3.20	3.18	1039360	33.07	1309	-	-
FROG	SM	12-Sep-2023	249.15	252.95	252.95	230.00	242.40	236.10	238.34	37600	89.61	78	32400	86.17
FSL	EQ	12-Sep-2023	171.05	172.00	172.90	153.45	158.35	157.80	160.81	4912868	7900.34	42522	2000889	40.73
FUSION	EQ	12-Sep-2023	619.60	620.00	624.40	590.00	590.00	593.25	601.54	215483	1296.21	14901	111608	51.79
GABRIEL	EQ	12-Sep-2023	312.30	314.95	314.95	280.55	293.05	292.05	295.75	943490	2790.34	21006	583849	61.88
GAEL	EQ	12-Sep-2023	292.35	294.25	295.90	268.85	275.00	275.75	279.77	812759	2273.83	18126	336793	41.44
GAIL	EQ	12-Sep-2023	128.50	129.00	129.45	121.85	122.35	122.25	124.15	18056666	22417.49	82062	7949565	44.03
GALAXYSURF	EQ	12-Sep-2023	2770.55	2770.00	2789.35	2664.05	2705.40	2722.85	2726.27	35137	957.93	7708	16880	48.04
GALLANTT	EQ	12-Sep-2023	100.80	103.00	105.00	83.75	94.85	96.10	93.82	1614775	1515.03	11416	355784	22.03
GANDHITUBE	EQ	12-Sep-2023	745.00	753.00	753.00	681.60	690.30	685.65	703.29	42461	298.62	4475	26610	62.67
GANECOS	EQ	12-Sep-2023	1060.35	1068.95	1076.15	953.55	1010.00	1009.80	1017.99	78668	800.84	13636	35172	44.71
GANESHBE	EQ	12-Sep-2023	165.35	167.20	167.20	153.30	157.10	157.80	159.06	381994	607.62	5430	199133	52.13
GANESHHOUC	EQ	12-Sep-2023	432.10	433.40	441.95	393.60	429.00	426.95	422.33	163624	691.04	10436	68322	41.76
GANGAFORGE	BE	12-Sep-2023	7.00	7.00	7.00	6.90	6.90	6.90	6.96	17630	1.23	58	-	-
GANGESSECU	EQ	12-Sep-2023	128.00	130.05	130.65	118.30	118.75	120.50	123.09	24142	29.72	1069	11177	46.30
GARFIBRES	EQ	12-Sep-2023	3236.10	3233.95	3252.55	3174.25	3197.95	3193.50	3191.21	15009	478.97	2886	9097	60.61
GATECHDVR	BE	12-Sep-2023	10.30	10.50	10.50	9.80	10.15	10.10	10.21	91021	9.30	139	-	-
GATEWAY	EQ	12-Sep-2023	87.50	87.50	89.20	80.80	85.50	85.10	84.50	1919172	1621.71	17547	726302	37.84
GATI	EQ	12-Sep-2023	160.55	162.70	167.80	155.10	160.50	160.25	162.08	3791657	6145.61	35012	1086604	28.66
GAYAHWS	BE	12-Sep-2023	0.85	0.85	0.85	0.80	0.80	0.80	0.83	123082	1.02	110	-	-
GAYAPROJ	BE	12-Sep-2023	6.90	7.20	7.20	6.55	6.60	6.55	6.80	429450	29.19	557	-	-
GEECEE	EQ	12-Sep-2023	188.90	187.05	194.05	181.30	182.00	181.95	185.74	45823	85.11	1324	25311	55.24
GEEKAYWIRE	BE	12-Sep-2023	313.00	306.75	306.75	306.75	306.75	306.75	306.75	2379	7.30	74	-	-
GENCON	BE	12-Sep-2023	47.10	47.15	47.95	46.95	46.95	46.95	47.23	13206	6.24	35	-	-
GENESYS	EQ	12-Sep-2023	387.75	390.80	390.80	336.70	342.00	340.75	358.33	256702	919.85	10682	118911	46.32
GENSOL	EQ	12-Sep-2023	1883.45	1884.95	1932.00	1789.30	1832.00	1841.00	1863.51	33689	627.80	3335	19242	57.12
GENUSPAPER	EQ	12-Sep-2023	19.80	19.85	20.00	18.10	18.25	18.55	18.91	1266504	239.50	3141	589580	46.55
GENUSPOWER	EQ	12-Sep-2023	271.40	274.95	275.10	257.85	257.85	257.85	260.35	773883	2014.79	7717	465100	60.10
GEOJITFSL	EQ	12-Sep-2023	56.70	57.10	57.80	50.55	51.50	51.30	53.48	1470979	786.71	8635	777384	52.85
GEPIL	EQ	12-Sep-2023	182.00	182.70	183.25	165.00	168.75	169.35	172.10	764603	1315.87	11633	236054	30.87
GESHIP	EQ	12-Sep-2023	829.15	832.00	864.80	781.05	801.55	802.10	825.60	822196	6788.07	33045	253664	30.85
GET&D	EQ	12-Sep-2023	341.75	336.10	345.25	324.70	337.00	336.05	334.77	126327	422.90	3777	96712	76.56
GFLLIMITED	EQ	12-Sep-2023	86.85	86.00	86.75	79.75	83.00	82.35	82.47	308305	254.26	2672	200098	64.90
GHCL	EQ	12-Sep-2023	630.25	634.00	652.90	615.55	630.00	630.65	635.13	952716	6051.00	31151	447521	46.97
GHCLTEXTIL	EQ	12-Sep-2023	79.90	81.45	81.45	74.50	75.55	75.25	76.97	589116	453.43	7067	410599	69.70
GICHSGFIN	EQ	12-Sep-2023	195.95	196.00	197.15	185.20	189.00	189.15	191.36	622315	1190.87	8322	337178	54.18
GICL	SM	12-Sep-2023	43.00	42.50	43.00	42.50	43.00	43.00	42.75	6000	2.57	2	6000	100.00
GICRE	EQ	12-Sep-2023	223.20	224.30	224.30	202.50	207.60	206.70	209.54	2354511	4933.61	24962	997295	42.36
GILLANDERS	EQ	12-Sep-2023	72.95	73.00	74.25	68.90	69.75	70.55	71.55	76152	54.49	2483	45917	60.30
GILLETTE	EQ	12-Sep-2023	6036.15	6074.80	6094.80	5806.20	5865.35	5863.50	5902.22	18537	1094.10	6660	9320	50.28
GILT5YBEES	EQ	12-Sep-2023	52.80	52.70	54.12	51.20	53.00	52.97	52.87	587241	310.45	934	344307	58.63
GINNIFILA	BE	12-Sep-2023	30.50	29.95	30.05	29.90	29.90	29.90	29.95	44548	13.34	71	-	-
GIPCL	EQ	12-Sep-2023	142.35	144.30	145.15	126.05	128.90	127.30	133.93	4652531	6231.23	27050	1939610	41.69
GIRIRAJ	SM	12-Sep-2023	1059.20	1110.00	1112.15	1110.00	1112.15	1112.15	1111.88	7200	80.06	6	7200	100.00
GISOLUTION	BE	12-Sep-2023	11.05	11.05	11.60	10.60	11.25	11.55	11.17	820779	91.66	1160	-	-
GKWLIMITED	BE	12-Sep-2023	1130.00	1107.40	1107.40	1107.40	1107.40	1107.40	1107.40	26	0.29	1	-	-
GLAND	EQ	12-Sep-2023	1685.20	1695.00	1703.30	1634.05	1655.85	1653.60	1658.24	326411	5412.69	31690	151820	46.51
GLAXO	EQ	12-Sep-2023	1460.45	1466.10	1480.55	1439.00	1458.50	1461.75	1461.49	59029	862.70	7724	31801	53.87
GLENMARK	EQ	12-Sep-2023	810.95	812.00	820.00	789.00	816.10	814.20	810.07	1640273	13287.31	40016	511940	31.21
GLFL	EQ	12-Sep-2023	3.65	3.65	3.65	3.55	3.55	3.55	3.65	3124	0.11	8	3124	100.00
GLOBAL	EQ	12-Sep-2023	193.15	193.15	194.50	173.85	184.20	185.10	182.64	89885	164.17	1107	69937	77.81
GLOBALPET	SM	12-Sep-2023	86.70	85.20	85.20	75.00	77.05	78.00	80.21	120000	96.25	40	87000	72.50
GLOBALVECT	BE	12-Sep-2023	81.75	82.90	82.90	77.70	78.50	78.05	79.22	19134	15.16	155	-	-
GLOBE	EQ	12-Sep-2023	3.80	3.80	3.95	3.40	3.60	3.65	3.64	2480357	90.34	1780	1563048	63.02
GLOBUSSPR	EQ	12-Sep-2023	923.80	928.85	939.40	892.50	904.70	899.60	914.09	253092	2313.50	16875	122517	48.41
GLS	EQ	12-Sep-2023	629.80	630.95	643.00	615.00	618.20	618.10	626.61	164736	1032.25	7451	71181	43.21
GMBREW	EQ	12-Sep-2023	678.50	686.00	691.95	635.00	643.50	641.95	658.02	135449	891.28	8986	66384	49.01
GMDCLTD	EQ	12-Sep-2023	289.95	290.00	292.20	259.00	264.00	262.05	270.76	10515246	28471.20	89146	3482132	33.12
GMMPFAUDLR	EQ	12-Sep-2023	1795.00	1800.00	1803.00	1716.05	1725.60	1723.65	1758.24	298317	5245.12	26496	171796	57.59
GMRINFRA	EQ	12-Sep-2023	64.35	64.75	64.75	59.25	59.60	59.50	61.11	19092349	11666.58	37043	6816509	35.70
GMRP&UI	EQ	12-Sep-2023	37.00	37.10	37.40	33.30	33.30	33.30	34.16	7426116	2537.06	16942	4677346	62.99
GNA	EQ	12-Sep-2023	526.25	527.85	529.10	510.05	512.65	511.50	516.37	89231	460.76	5942	40907	45.84
GNFC	EQ	12-Sep-2023	647.10	650.95	650.95	623.00	625.05	625.90	632.73	1848286	11694.61	31116	730781	39.54
GOACARBON	EQ	12-Sep-2023	544.65	550.00	553.55	504.00	528.40	525.80	530.94	72507	384.97	5670	29328	40.45
GOCLCORP	EQ	12-Sep-2023	465.85	467.05	471.00	430.00	438.95	434.45	443.24	174468	773.32	9906	72202	41.38
GOCOLORS	EQ	12-Sep-2023	1398.35	1404.70	1404.70	1368.05	1369.05	1373.00	1375.84	30598	420.98	6032	17050	55.72
GODFRYPHLP	EQ	12-Sep-2023	2105.70	2105.70	2119.10	2015.45	2049.00	2052.50	2059.91	79842	1644.67	11336	31556	39.52
GODHA	BE	12-Sep-2023	0.95	0.90	0.90	0.90	0.90	0.90	0.90	5779449	52.02	1517	-	-
GODREJAGRO	EQ	12-Sep-2023	504.40	506.70	506.95	478.00	482.05	481.85	487.62	306862	1496.31	11223	147418	48.04
GODREJCP	EQ	12-Sep-2023	1033.90	1047.15	1047.15	1005.65	1013.00	1011.95	1017.18	745691	7585.00	45141	417448	55.98
GODREJIND	EQ	12-Sep-2023	572.70	573.00	576.10	542.30	555.00	553.15	562.07	341436	1919.12	14030	175501	51.40
GODREJPROP	EQ	12-Sep-2023	1685.95	1690.00	1701.00	1619.10	1623.00	1624.20	1645.15	571118	9395.75	27359	197345	34.55
GOKEX	EQ	12-Sep-2023	780.10	788.00	789.00	740.05	757.00	764.95	764.02	242049	1849.30	15973	106688	44.08
GOKUL	EQ	12-Sep-2023	33.10	33.40	34.10	31.20	32.00	31.90	32.52	398044	129.46	2557	256152	64.35
GOKULAGRO	EQ	12-Sep-2023	114.45	114.50	116.10	109.00	110.45	110.20	111.45	206813	230.49	4065	103224	49.91
GOLDBEES	EQ	12-Sep-2023	50.16	50.17	50.23	48.65	50.07	50.02	50.11	2862912	1434.68	20494	1897136	66.27
GOLDENTOBC	BZ	12-Sep-2023	61.05	62.00	63.50	58.05	59.55	59.55	60.11	5541	3.33	82	-	-
GOLDETF	EQ	12-Sep-2023	59.30	61.10	61.35	58.50	59.30	59.40	59.66	12339	7.36	161	9431	76.43
GOLDIAM	EQ	12-Sep-2023	134.05	134.45	135.30	126.60	127.80	127.15	129.09	451173	582.44	5114	261572	57.98
GOLDSHARE	EQ	12-Sep-2023	50.30	50.30	50.45	50.10	50.25	50.15	50.19	75924	38.11	1369	61869	81.49
GOLDSTAR	SM	12-Sep-2023	7.75	8.10	8.10	8.10	8.10	8.10	8.10	22500	1.82	1	22500	100.00
GOLDTECH	BE	12-Sep-2023	95.40	92.55	95.80	90.65	90.65	91.20	91.27	33108	30.22	217	-	-
GOODLUCK	EQ	12-Sep-2023	609.40	614.35	614.35	565.00	570.80	567.65	578.38	318941	1844.69	17816	153791	48.22
GOODYEAR	EQ	12-Sep-2023	1341.85	1340.05	1351.00	1300.00	1300.00	1301.55	1310.60	30929	405.36	4146	17032	55.07
GOYALALUM	BE	12-Sep-2023	7.85	8.00	8.00	8.00	8.00	8.00	8.00	103979	8.32	155	-	-
GPIL	EQ	12-Sep-2023	619.10	619.00	632.00	554.30	591.80	590.10	600.57	861847	5176.01	21910	421766	48.94
GPPL	EQ	12-Sep-2023	138.75	139.45	139.45	124.30	125.35	125.70	129.24	5531297	7148.46	38371	2735953	49.46
GPTINFRA	BE	12-Sep-2023	90.30	89.00	89.00	88.50	88.50	88.50	88.64	11521	10.21	43	-	-
GRANULES	EQ	12-Sep-2023	313.95	314.00	317.95	305.90	307.35	307.75	310.85	1519165	4722.36	22901	581350	38.27
GRAPHITE	EQ	12-Sep-2023	508.05	511.00	512.30	477.00	482.60	481.65	491.92	1580990	7777.24	30832	583968	36.94
GRASIM	EQ	12-Sep-2023	1862.35	1865.00	1920.00	1836.00	1876.30	1870.95	1889.75	1850845	34976.37	67591	747966	40.41
GRAUWEIL	EQ	12-Sep-2023	135.40	136.80	136.80	126.35	130.10	129.40	129.98	779013	1012.54	8683	375669	48.22
GRAVITA	EQ	12-Sep-2023	795.85	806.00	814.50	745.00	763.75	756.05	775.67	409924	3179.64	23173	192163	46.88
GRCL	SM	12-Sep-2023	85.45	89.70	89.70	89.70	89.70	89.70	89.70	20000	17.94	5	20000	100.00
GREAVESCOT	EQ	12-Sep-2023	146.60	147.25	148.85	137.60	138.20	138.10	141.07	2088158	2945.69	20673	1066803	51.09
GREENCHEF	SM	12-Sep-2023	135.35	135.35	135.35	118.50	123.50	125.15	125.35	155200	194.54	97	118400	76.29
GREENLAM	EQ	12-Sep-2023	455.35	459.95	459.95	429.15	437.00	436.90	441.99	29283	129.43	2950	13042	44.54
GREENPANEL	EQ	12-Sep-2023	390.80	393.75	397.50	363.55	379.00	378.10	382.33	500397	1913.17	17800	184113	36.79
GREENPLY	EQ	12-Sep-2023	168.85	169.95	170.40	163.15	164.00	163.95	165.52	166006	274.77	3459	81799	49.27
GREENPOWER	BE	12-Sep-2023	14.45	14.50	14.70	13.75	13.95	13.90	14.08	3626722	510.63	10782	-	-
GRINDWELL	EQ	12-Sep-2023	2211.20	2222.80	2236.95	2139.00	2161.00	2154.05	2166.28	29468	638.36	7284	14667	49.77
GRINFRA	EQ	12-Sep-2023	1269.15	1281.00	1281.00	1232.00	1240.00	1243.25	1250.57	32513	406.60	4611	17660	54.32
GRMOVER	EQ	12-Sep-2023	217.10	217.15	218.50	193.35	198.90	199.05	203.21	327826	666.18	10393	167194	51.00
GROBTEA	EQ	12-Sep-2023	908.35	903.30	903.30	876.30	888.00	882.05	889.09	313	2.78	102	203	64.86
GRPLTD	BE	12-Sep-2023	3900.00	3825.00	3825.00	3822.00	3822.00	3822.00	3823.89	27	1.03	15	-	-
GRSE	EQ	12-Sep-2023	897.90	897.90	906.00	802.65	820.90	814.80	840.82	2686141	22585.60	78503	687084	25.58
GRWRHITECH	EQ	12-Sep-2023	1358.75	1350.00	1380.05	1238.00	1245.00	1256.30	1299.63	61409	798.09	4092	40125	65.34
GSEC10YEAR	EQ	12-Sep-2023	24.70	24.90	24.90	24.41	24.60	24.60	24.72	343	0.08	10	205	59.77
GSFC	EQ	12-Sep-2023	174.75	176.00	176.00	165.10	165.55	165.70	169.57	3151431	5344.02	26998	1493550	47.39
GSLSU	EQ	12-Sep-2023	179.55	179.20	181.10	174.05	175.10	176.35	176.41	280091	494.10	4625	161066	57.50
GSPL	EQ	12-Sep-2023	287.80	289.00	292.00	278.55	281.95	282.25	287.71	2667905	7675.95	19193	2027785	76.01
GSS	EQ	12-Sep-2023	213.35	213.70	215.30	196.00	201.40	200.70	205.74	86526	178.02	3607	45936	53.09
GSTL	SM	12-Sep-2023	113.95	109.00	109.00	107.00	107.00	108.00	108.14	7000	7.57	7	6000	85.71
GTECJAINX	BE	12-Sep-2023	71.95	71.95	71.95	70.55	70.55	70.55	70.59	3665	2.59	7	-	-
GTL	BE	12-Sep-2023	10.55	10.65	10.65	10.05	10.05	10.05	10.27	592703	60.88	899	-	-
GTLINFRA	EQ	12-Sep-2023	1.15	1.25	1.25	1.05	1.05	1.05	1.14	348256554	3965.63	52538	174795615	50.19
GTPL	EQ	12-Sep-2023	183.40	187.30	188.00	170.95	173.00	172.05	176.75	248188	438.67	5065	136545	55.02
GUFICBIO	EQ	12-Sep-2023	296.50	308.00	319.15	286.70	292.10	293.05	304.40	1202816	3661.39	23911	276137	22.96
GUJALKALI	EQ	12-Sep-2023	738.65	742.30	748.00	703.05	709.00	709.00	719.76	230065	1655.92	11054	90765	39.45
GUJAPOLLO	BE	12-Sep-2023	222.30	224.40	224.40	215.00	215.00	216.15	218.36	6050	13.21	113	-	-
GUJGASLTD	EQ	12-Sep-2023	460.20	462.10	465.00	450.00	450.80	450.75	453.49	1350738	6125.51	17896	810644	60.01
GUJRAFFIA	BE	12-Sep-2023	31.60	31.80	33.00	31.05	31.40	31.40	32.48	2093	0.68	33	-	-
GULFOILLUB	EQ	12-Sep-2023	564.80	569.95	569.95	542.25	545.00	545.25	550.43	123943	682.22	5175	71782	57.92
GULFPETRO	EQ	12-Sep-2023	46.30	46.95	46.95	43.00	43.80	43.20	44.04	384183	169.20	2759	197499	51.41
GULPOLY	EQ	12-Sep-2023	227.95	228.50	230.00	212.65	215.55	215.30	217.96	201022	438.16	5790	96286	47.90
GVKPIL	EQ	12-Sep-2023	6.60	6.90	6.90	6.45	6.90	6.90	6.81	22233435	1513.88	11564	13557073	60.98
GVPTECH	BE	12-Sep-2023	16.10	15.80	15.80	15.80	15.80	15.80	15.80	2045	0.32	29	-	-
HAL	EQ	12-Sep-2023	4082.70	4100.00	4101.85	3930.00	3950.00	3940.80	3982.92	947644	37743.86	75085	389068	41.06
HAPPSTMNDS	EQ	12-Sep-2023	955.70	964.00	967.95	925.05	929.00	933.00	946.84	862221	8163.85	45428	408195	47.34
HARDWYN	EQ	12-Sep-2023	38.40	38.90	38.90	36.50	37.20	36.75	37.35	191167	71.39	1658	98970	51.77
HARIOMPIPE	EQ	12-Sep-2023	605.05	608.10	613.20	575.55	592.00	584.40	586.81	66399	389.64	6846	26588	40.04
HARRMALAYA	EQ	12-Sep-2023	147.15	147.15	149.15	133.65	140.00	138.30	140.90	65105	91.73	2239	32885	50.51
HARSHA	EQ	12-Sep-2023	449.55	449.95	450.55	423.05	436.00	435.45	431.49	435231	1877.98	10989	321441	73.86
HATHWAY	EQ	12-Sep-2023	18.60	18.70	18.80	17.10	17.25	17.20	17.59	13572828	2388.01	12497	5561046	40.97
HATSUN	EQ	12-Sep-2023	1203.30	1200.00	1232.00	1170.00	1200.00	1202.60	1207.07	104914	1266.39	11901	53930	51.40
HAVELLS	EQ	12-Sep-2023	1446.05	1455.00	1455.00	1410.00	1419.00	1416.60	1426.49	717778	10239.06	43055	275545	38.39
HAVISHA	BE	12-Sep-2023	1.85	1.90	1.90	1.80	1.90	1.90	1.88	55139	1.03	137	-	-
HBLPOWER	EQ	12-Sep-2023	269.45	269.00	271.75	233.90	248.70	244.35	252.54	4300800	10861.36	55069	1724559	40.10
HBSL	EQ	12-Sep-2023	56.65	56.70	57.00	53.50	55.45	54.10	55.08	25123	13.84	483	17286	68.81
HCC	EQ	12-Sep-2023	27.05	27.10	27.20	23.70	24.25	24.15	24.93	47996277	11967.59	78756	28174684	58.70
HCG	EQ	12-Sep-2023	371.10	371.40	371.50	353.00	365.00	365.40	364.31	115956	422.44	4617	63371	54.65
HCL-INSYS	BE	12-Sep-2023	18.50	18.50	18.75	17.60	17.60	17.60	17.81	542976	96.72	2032	-	-
HCLTECH	EQ	12-Sep-2023	1281.55	1285.00	1291.75	1265.50	1280.00	1282.40	1279.20	2140769	27384.68	118421	1110787	51.89
HDFCAMC	EQ	12-Sep-2023	2663.90	2683.45	2683.45	2588.10	2624.00	2630.90	2625.96	561932	14756.09	39051	214561	38.18
HDFCBANK	EQ	12-Sep-2023	1631.80	1640.00	1642.90	1625.05	1636.00	1636.90	1635.47	19516670	319189.60	310906	8420128	43.14
HDFCBSE500	EQ	12-Sep-2023	28.08	28.57	28.57	27.33	27.77	27.63	27.82	74499	20.72	342	46969	63.05
HDFCGOLD	EQ	12-Sep-2023	51.72	51.72	51.79	51.51	51.51	51.53	51.60	262481	135.43	1357	186060	70.89
HDFCGROWTH	EQ	12-Sep-2023	100.34	99.99	103.00	99.99	100.79	100.79	100.60	3340	3.36	89	1946	58.26
HDFCLIFE	EQ	12-Sep-2023	668.65	668.65	670.30	656.50	658.90	660.95	663.50	4061914	26950.85	100913	2648747	65.21
HDFCLIQUID	EQ	12-Sep-2023	1000.01	1000.00	1000.01	999.99	1000.01	1000.01	1000.00	966	9.66	9	735	76.09
HDFCLOWVOL	EQ	12-Sep-2023	152.55	153.54	153.54	152.50	152.88	152.88	153.00	724	1.11	21	645	89.09
HDFCMID150	EQ	12-Sep-2023	153.69	158.30	158.30	150.05	151.40	150.95	152.45	12096	18.44	281	7921	65.48
HDFCMOMENT	EQ	12-Sep-2023	230.64	234.00	234.00	226.00	228.00	227.49	230.46	9080	20.93	88	5623	61.93
HDFCNEXT50	EQ	12-Sep-2023	465.38	467.00	470.77	456.90	457.84	457.81	460.01	2075	9.55	82	1098	52.92
HDFCNIF100	EQ	12-Sep-2023	200.80	201.99	201.99	196.73	196.73	197.20	200.14	11511	23.04	96	6456	56.09
HDFCNIFBAN	EQ	12-Sep-2023	458.90	464.97	464.97	459.00	459.32	460.88	460.90	2759	12.72	103	2058	74.59
HDFCNIFIT	EQ	12-Sep-2023	330.60	337.21	337.21	326.00	330.12	332.15	330.98	8863	29.33	158	5752	64.90
HDFCNIFTY	EQ	12-Sep-2023	216.87	218.99	224.10	217.21	217.74	218.12	218.76	79088	173.01	680	46460	58.74
HDFCPVTBAN	EQ	12-Sep-2023	236.42	238.59	239.80	233.03	233.03	233.58	237.90	4238	10.08	61	3503	82.66
HDFCQUAL	EQ	12-Sep-2023	45.09	45.20	46.55	43.83	45.08	44.62	44.97	7996	3.60	94	4306	53.85
HDFCSENSEX	EQ	12-Sep-2023	732.97	733.15	743.25	721.63	732.01	735.97	729.96	10042	73.30	282	5849	58.25
HDFCSILVER	EQ	12-Sep-2023	70.48	70.77	70.78	70.11	70.25	70.26	70.38	149307	105.08	742	106070	71.04
HDFCSML250	EQ	12-Sep-2023	124.66	126.95	126.95	120.00	121.16	120.47	121.14	1397304	1692.68	5164	1177035	84.24
HDFCVALUE	EQ	12-Sep-2023	105.62	106.02	106.40	105.00	106.36	106.25	105.86	4557	4.82	89	1977	43.38
HEADSUP	EQ	12-Sep-2023	12.30	12.20	12.40	11.55	11.85	11.90	11.99	52832	6.34	467	40348	76.37
HEALTHY	EQ	12-Sep-2023	9.83	9.83	9.96	9.80	9.86	9.82	9.87	322227	31.82	950	256654	79.65
HECPROJECT	EQ	12-Sep-2023	45.90	45.05	46.45	43.60	43.60	43.85	44.73	9045	4.05	122	6402	70.78
HEG	EQ	12-Sep-2023	1793.80	1803.60	1806.70	1700.00	1700.00	1707.40	1737.42	455074	7906.57	23089	196662	43.22
HEIDELBERG	EQ	12-Sep-2023	189.00	194.05	194.30	186.60	187.60	187.80	189.50	801014	1517.95	14124	369202	46.09
HEMIPROP	EQ	12-Sep-2023	121.15	121.20	122.05	112.25	113.00	112.75	115.44	1928394	2226.20	11482	930070	48.23
HERANBA	EQ	12-Sep-2023	391.90	394.35	398.80	375.25	376.50	376.50	383.15	163341	625.84	7198	78855	48.28
HERCULES	EQ	12-Sep-2023	338.25	340.60	340.60	308.30	319.00	315.95	321.27	89774	288.42	6996	44476	49.54
HERITGFOOD	EQ	12-Sep-2023	253.20	253.00	256.20	218.25	221.45	223.35	233.69	2399108	5606.54	38035	1171336	48.82
HEROMOTOCO	EQ	12-Sep-2023	3054.35	3069.30	3069.30	3010.00	3023.00	3020.05	3043.20	429664	13075.54	35909	152301	35.45
HESTERBIO	EQ	12-Sep-2023	1768.80	1790.55	1790.55	1725.00	1730.00	1732.05	1740.82	4755	82.78	1061	2896	60.90
HEUBACHIND	EQ	12-Sep-2023	521.60	524.90	526.75	482.70	491.00	486.05	495.94	132060	654.94	9189	69106	52.33
HEXATRADEX	EQ	12-Sep-2023	149.85	149.00	150.55	145.20	146.20	146.30	146.64	6486	9.51	413	3890	59.98
HFCL	EQ	12-Sep-2023	77.30	78.00	78.25	71.20	71.80	71.70	73.94	16082178	11891.33	49480	6948887	43.21
HGINFRA	EQ	12-Sep-2023	994.20	1003.00	1015.00	925.55	947.00	943.65	958.47	169294	1622.64	15877	72218	42.66
HGS	EQ	12-Sep-2023	1039.60	1050.00	1050.00	1008.00	1020.00	1017.45	1023.41	33026	337.99	3023	19288	58.40
HIKAL	EQ	12-Sep-2023	306.60	308.80	311.55	293.30	295.80	295.60	300.31	458017	1375.48	8684	211901	46.26
HIL	EQ	12-Sep-2023	3178.25	3190.95	3216.00	3025.00	3070.00	3072.25	3106.52	16476	511.83	3081	9262	56.22
HILTON	EQ	12-Sep-2023	157.60	161.45	163.60	152.30	157.00	157.25	156.33	158458	247.71	1117	72186	45.56
HIMATSEIDE	EQ	12-Sep-2023	159.75	159.75	160.00	142.90	144.05	144.25	149.53	1375528	2056.85	20516	599435	43.58
HINDALCO	EQ	12-Sep-2023	484.85	490.00	490.90	475.40	477.70	477.75	479.95	6817270	32719.18	128292	3846627	56.42
HINDCOMPOS	EQ	12-Sep-2023	466.60	469.70	472.65	430.20	435.00	436.55	449.81	46851	210.74	4319	24460	52.21
HINDCON	BE	12-Sep-2023	134.20	140.00	140.00	128.70	131.00	130.70	131.11	17073	22.38	299	-	-
HINDCOPPER	EQ	12-Sep-2023	166.50	168.90	169.20	153.20	156.85	154.75	159.21	9680348	15411.82	45369	3860391	39.88
HINDMOTORS	EQ	12-Sep-2023	17.00	17.10	17.30	15.30	16.00	15.85	16.27	1930353	314.12	4956	1209228	62.64
HINDOILEXP	EQ	12-Sep-2023	167.45	169.20	169.20	159.30	160.50	160.40	162.29	1114444	1808.69	12717	662768	59.47
HINDPETRO	EQ	12-Sep-2023	265.80	268.90	268.90	251.00	252.25	251.80	256.18	7562607	19373.80	45782	4197673	55.51
HINDUNILVR	EQ	12-Sep-2023	2536.25	2549.00	2549.00	2488.00	2498.00	2498.85	2501.00	3946716	98707.31	225058	3021956	76.57
HINDWAREAP	EQ	12-Sep-2023	578.15	576.50	582.85	540.10	545.00	544.60	558.11	150188	838.22	13661	81525	54.28
HINDZINC	EQ	12-Sep-2023	319.95	321.95	322.00	314.55	316.00	315.20	316.61	388769	1230.89	11060	241183	62.04
HIRECT	BE	12-Sep-2023	363.10	363.10	365.00	357.00	359.50	359.50	359.96	882	3.17	12	-	-
HISARMETAL	BE	12-Sep-2023	171.00	169.90	169.90	167.60	167.60	167.60	168.13	1615	2.72	35	-	-
HITECH	EQ	12-Sep-2023	84.05	85.00	85.45	76.60	77.50	77.35	80.51	2842054	2288.13	21034	1052665	37.04
HITECHCORP	BE	12-Sep-2023	231.75	232.50	232.50	220.50	224.95	221.80	223.75	5512	12.33	81	-	-
HITECHGEAR	EQ	12-Sep-2023	397.40	399.95	405.45	375.00	386.70	388.55	386.00	23774	91.77	2287	11025	46.37
HLEGLAS	EQ	12-Sep-2023	597.25	600.00	605.55	580.65	586.20	590.25	590.74	66124	390.62	6562	32358	48.94
HLVLTD	EQ	12-Sep-2023	19.15	19.40	19.50	17.25	17.85	17.85	18.08	2112844	382.00	4732	1308048	61.91
HMAAGRO	EQ	12-Sep-2023	811.15	819.95	819.95	772.00	777.00	778.90	788.25	85378	672.99	3661	45647	53.46
HMT	BZ	12-Sep-2023	37.30	38.00	38.00	35.45	35.45	35.45	35.73	23698	8.47	165	-	-
HMVL	BE	12-Sep-2023	68.90	67.55	67.55	67.55	67.55	67.55	67.55	8138	5.50	36	-	-
HNDFDS	EQ	12-Sep-2023	544.80	550.00	550.00	539.25	544.95	544.55	544.37	76328	415.51	6082	42757	56.02
HNGSNGBEES	EQ	12-Sep-2023	269.36	270.50	270.50	267.99	268.95	269.02	268.79	18797	50.52	654	11312	60.18
HOMEFIRST	EQ	12-Sep-2023	851.20	856.10	875.55	845.20	847.10	851.95	861.80	233894	2015.71	16089	132112	56.48
HOMESFY	SM	12-Sep-2023	535.00	520.00	529.00	485.00	487.00	487.00	502.50	3900	19.60	11	3000	76.92
HONAUT	EQ	12-Sep-2023	39367.15	39555.00	40439.70	39300.05	39858.20	39941.40	40008.35	11895	4758.99	4296	7130	59.94
HONDAPOWER	EQ	12-Sep-2023	2900.00	2917.00	2918.00	2663.25	2702.80	2689.30	2774.70	21745	603.36	5280	9207	42.34
HOVS	BE	12-Sep-2023	49.70	50.00	51.20	48.00	48.25	48.25	48.69	11622	5.66	74	-	-
HPAL	EQ	12-Sep-2023	502.10	504.45	507.75	467.55	477.00	473.10	485.10	206607	1002.25	11473	96436	46.68
HPIL	BE	12-Sep-2023	133.60	136.95	136.95	127.10	128.60	129.40	129.97	1199	1.56	41	-	-
HPL	EQ	12-Sep-2023	228.50	229.40	232.45	217.10	217.10	217.10	219.73	476385	1046.75	6045	285390	59.91
HSCL	EQ	12-Sep-2023	257.20	258.95	263.55	231.50	231.50	232.05	239.92	9728535	23340.76	112938	4746288	48.79
HTMEDIA	EQ	12-Sep-2023	24.80	25.00	25.00	21.65	22.90	22.75	23.24	1192910	277.26	3811	678909	56.91
HUBTOWN	BE	12-Sep-2023	52.35	54.95	54.95	50.05	52.00	52.20	53.55	685163	366.92	1451	-	-
HUDCO	EQ	12-Sep-2023	75.45	76.00	76.20	69.00	69.95	69.55	71.65	10458490	7493.22	30414	4869603	46.56
HUDCO	N2	12-Sep-2023	1143.90	1140.00	1140.00	1134.00	1135.00	1135.82	1136.13	463	5.26	14	463	100.00
HUDCO	N5	12-Sep-2023	1112.25	1105.20	1105.50	1105.00	1105.00	1105.00	1105.18	700	7.74	6	450	64.29
HUDCO	N8	12-Sep-2023	1150.25	1153.25	1165.00	1153.20	1160.00	1160.34	1161.12	335	3.89	9	209	62.39
HUDCO	N9	12-Sep-2023	1176.00	1176.01	1177.50	1176.01	1176.01	1176.04	1176.06	3550	41.75	18	3267	92.03
HUDCO	ND	12-Sep-2023	1218.10	1218.00	1231.99	1211.00	1211.50	1211.28	1213.47	2801	33.99	15	1741	62.16
HUDCO	NE	12-Sep-2023	1364.00	1362.99	1362.99	1353.00	1353.00	1354.51	1356.70	255	3.46	11	245	96.08
HUHTAMAKI	EQ	12-Sep-2023	271.30	274.00	274.00	261.00	263.00	262.35	264.49	83425	220.65	2720	55852	66.95
HYBRIDFIN	BE	12-Sep-2023	8.10	8.10	8.15	7.80	8.10	8.10	7.91	3693	0.29	24	-	-
IBMFNIFTY	EQ	12-Sep-2023	201.02	202.90	203.89	199.81	202.29	202.18	202.13	1681	3.40	68	658	39.14
IBREALEST	EQ	12-Sep-2023	82.45	82.95	83.00	72.90	74.00	73.95	76.72	27746755	21288.59	63155	9729742	35.07
IBUCCREDIT	NB	12-Sep-2023	979.80	960.00	960.00	960.00	960.00	960.00	960.00	27	0.26	1	27	100.00
IBUCCREDIT	ND	12-Sep-2023	816.00	932.00	932.00	932.00	932.00	932.00	932.00	10	0.09	1	10	100.00
IBULHSGFIN	AH	12-Sep-2023	990.00	1000.00	1005.35	1000.00	1003.50	1003.50	1001.94	20	0.20	5	10	50.00
IBULHSGFIN	AI	12-Sep-2023	942.50	942.50	942.50	942.50	942.50	942.50	942.50	10	0.09	1	10	100.00
IBULHSGFIN	AJ	12-Sep-2023	993.00	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	5	0.05	1	5	100.00
IBULHSGFIN	AP	12-Sep-2023	975.00	951.00	951.00	951.00	951.00	951.00	951.00	10	0.10	1	10	100.00
IBULHSGFIN	AT	12-Sep-2023	938.22	950.00	950.00	950.00		950.00	950.00	20	0.19	2	20	100.00
IBULHSGFIN	EQ	12-Sep-2023	184.75	184.60	193.00	166.30	166.30	167.90	178.20	27254309	48567.83	134134	9699342	35.59
IBULHSGFIN	N0	12-Sep-2023	965.00	985.00	990.00	985.00	990.00	987.69	987.69	65	0.64	2	65	100.00
IBULHSGFIN	NA	12-Sep-2023	932.85	940.00	940.00	925.00	929.00	929.00	926.34	560	5.19	4	560	100.00
IBULHSGFIN	NE	12-Sep-2023	912.50	915.00	939.48	915.00	918.00	918.00	917.66	856	7.86	27	797	93.11
IBULHSGFIN	NO	12-Sep-2023	1141.00	1141.00	1141.00	1141.00	1141.00	1141.00	1141.00	2	0.02	1	2	100.00
IBULHSGFIN	NY	12-Sep-2023	1045.75	1048.85	1049.00	1048.85	1049.00	1049.00	1048.93	68	0.71	3	68	100.00
IBULHSGFIN	Y1	12-Sep-2023	1134.00	1139.00	1139.00	1139.00	1139.00	1139.00	1139.00	1	0.01	1	1	100.00
IBULHSGFIN	YZ	12-Sep-2023	956.00	950.20	950.20	950.20	950.20	950.20	950.20	10	0.10	1	10	100.00
IBULHSGFIN	Z9	12-Sep-2023	971.00	971.00	971.00	971.00	971.00	971.00	971.00	5	0.05	1	5	100.00
IBULHSGFIN	ZJ	12-Sep-2023	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	6	0.06	1	6	100.00
IBULHSGFIN	ZR	12-Sep-2023	975.00	950.00	950.00	950.00	950.00	950.00	950.00	5	0.05	1	5	100.00
IBULHSGFIN	ZW	12-Sep-2023	970.00	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	1	10	100.00
IBULHSGFIN	ZX	12-Sep-2023	985.00	1006.60	1006.60	1006.60	1006.60	1006.60	1006.60	4	0.04	1	4	100.00
IBULHSGFIN	ZY	12-Sep-2023	990.00	999.90	999.90	999.90	999.90	999.90	999.90	10	0.10	1	10	100.00
ICDSLTD	BE	12-Sep-2023	26.90	28.00	28.20	26.90	28.20	28.20	28.01	2441	0.68	42	-	-
ICEMAKE	EQ	12-Sep-2023	515.75	515.95	515.95	490.05	496.70	498.40	500.40	37226	186.28	2256	22745	61.10
ICICI10GS	EQ	12-Sep-2023	217.50	217.40	217.75	217.25	217.25	217.25	217.67	83	0.18	15	67	80.72
ICICI500	EQ	12-Sep-2023	29.63	29.93	29.93	29.33	29.35	29.34	29.49	114117	33.65	697	85470	74.90
ICICI5GSEC	EQ	12-Sep-2023	53.50	53.75	53.75	53.00	53.50	53.50	53.57	157	0.08	7	153	97.45
ICICIALPLV	EQ	12-Sep-2023	203.52	203.92	204.64	201.69	202.50	202.50	202.84	17908	36.32	385	12457	69.56
ICICIAUTO	EQ	12-Sep-2023	166.31	166.97	166.97	162.00	163.45	163.18	163.82	29658	48.59	384	15301	51.59
ICICIB22	EQ	12-Sep-2023	75.25	76.00	76.00	73.55	73.55	73.84	74.51	953228	710.25	3606	515597	54.09
ICICIBANK	EQ	12-Sep-2023	978.25	990.10	995.15	982.65	989.55	990.50	988.45	20959591	207175.10	297925	8702966	41.52
ICICIBANKN	EQ	12-Sep-2023	45.96	46.35	46.35	45.77	46.05	45.95	46.12	3663079	1689.59	1171	3369008	91.97
ICICIBANKP	EQ	12-Sep-2023	235.81	236.71	237.29	234.65	235.10	235.03	235.92	55845	131.75	282	49545	88.72
ICICICOMMO	EQ	12-Sep-2023	66.46	67.24	67.24	65.14	65.32	65.31	65.72	46951	30.85	283	17437	37.14
ICICICONSU	EQ	12-Sep-2023	86.78	87.21	87.21	85.96	86.01	86.23	86.29	9445	8.15	86	7635	80.84
ICICIFIN	EQ	12-Sep-2023	20.55	21.18	21.18	20.13	20.21	20.20	20.27	49105	9.95	221	31919	65.00
ICICIFMCG	EQ	12-Sep-2023	537.57	524.00	538.81	521.45	538.11	537.31	535.97	8915	47.78	270	4608	51.69
ICICIGI	EQ	12-Sep-2023	1366.65	1371.95	1373.75	1344.75	1352.00	1350.50	1358.37	885995	12035.06	52896	563843	63.64
ICICIGOLD	EQ	12-Sep-2023	51.70	51.70	51.77	51.40	51.47	51.43	51.51	307543	158.42	3845	214671	69.80
ICICIINFRA	EQ	12-Sep-2023	64.15	64.98	64.98	63.39	63.49	63.41	63.85	30858	19.70	154	26411	85.59
ICICILIQ	EQ	12-Sep-2023	999.99	999.99	1000.25	999.97	1000.00	999.99	1000.00	223381	2233.81	241	195556	87.54
ICICILOVOL	EQ	12-Sep-2023	165.08	166.70	166.70	163.55	165.32	165.15	165.37	228662	378.14	755	177724	77.72
ICICIM150	EQ	12-Sep-2023	158.21	158.80	159.32	153.35	153.98	153.72	155.16	72670	112.76	875	35700	49.13
ICICIMCAP	EQ	12-Sep-2023	125.26	126.00	126.00	121.50	121.99	121.61	122.55	53806	65.94	489	30232	56.19
ICICIMOM30	EQ	12-Sep-2023	23.56	23.57	23.68	22.95	22.99	22.98	23.11	113443	26.21	341	74076	65.30
ICICINF100	EQ	12-Sep-2023	218.82	225.40	225.40	218.00	218.00	218.19	218.54	16713	36.52	373	11960	71.56
ICICINIFTY	EQ	12-Sep-2023	219.07	219.16	220.20	218.26	219.10	219.09	219.32	187055	410.24	4253	135247	72.30
ICICINV20	EQ	12-Sep-2023	114.92	115.47	115.78	114.09	114.86	114.98	115.03	51950	59.76	929	32599	62.75
ICICINXT50	EQ	12-Sep-2023	48.11	48.70	48.70	46.96	47.14	47.12	47.40	130782	62.00	1599	46632	35.66
ICICIPHARM	EQ	12-Sep-2023	98.34	98.87	99.57	96.84	98.58	98.50	98.78	59976	59.25	419	43031	71.75
ICICIPRULI	EQ	12-Sep-2023	576.55	580.00	580.30	552.05	554.50	554.55	559.19	2740114	15322.53	55230	1297956	47.37
ICICIQTY30	EQ	12-Sep-2023	166.15	165.80	165.80	164.49	165.02	165.28	164.86	1601	2.64	17	1406	87.82
ICICISENSX	EQ	12-Sep-2023	745.92	748.27	751.80	745.01	746.41	746.66	748.21	3948	29.54	167	3068	77.71
ICICISILVE	EQ	12-Sep-2023	73.14	73.30	73.30	72.70	72.98	73.01	73.04	268524	196.14	787	173143	64.48
ICICITECH	EQ	12-Sep-2023	34.25	34.44	34.69	33.99	34.48	34.54	34.36	758324	260.55	1403	555828	73.30
ICIL	EQ	12-Sep-2023	245.10	247.10	247.10	224.95	233.95	235.55	236.08	535132	1263.33	10430	268275	50.13
ICRA	EQ	12-Sep-2023	5736.40	5794.00	5794.00	5589.95	5745.00	5664.05	5673.18	6643	376.87	2221	3513	52.88
IDBI	EQ	12-Sep-2023	70.15	70.65	70.70	65.30	65.80	65.70	67.02	20916769	14017.96	45271	8472647	40.51
IDEA	EQ	12-Sep-2023	11.30	11.40	11.50	10.30	10.50	10.50	10.71	475634589	50931.98	148942	135503069	28.49
IDEAFORGE	EQ	12-Sep-2023	1029.85	1044.85	1044.85	992.80	999.65	998.90	1006.88	122513	1233.56	10748	61940	50.56
IDFC	EQ	12-Sep-2023	129.55	130.70	130.95	124.25	124.60	124.55	126.66	10252126	12985.72	44681	4700893	45.85
IDFCFIRSTB	EQ	12-Sep-2023	96.55	98.00	98.00	93.00	93.50	93.45	94.71	43656392	41345.68	148559	18979857	43.48
IDFNIFTYET	EQ	12-Sep-2023	214.44	214.40	214.40	213.87	214.40	214.40	214.01	120	0.26	4	120	100.00
IEL	BE	12-Sep-2023	11.10	10.90	10.90	10.90	10.90	10.90	10.90	54295	5.92	40	-	-
IEX	EQ	12-Sep-2023	140.20	140.50	140.70	132.10	132.60	132.60	134.79	18265094	24618.84	104501	6970246	38.16
IFBAGRO	EQ	12-Sep-2023	534.70	547.80	547.80	516.15	516.15	516.95	522.19	12180	63.60	970	8648	71.00
IFBIND	EQ	12-Sep-2023	980.30	978.50	986.35	906.90	920.00	916.10	937.84	69751	654.15	7666	28009	40.16
IFCI	EQ	12-Sep-2023	17.70	17.80	17.90	15.70	15.90	15.85	16.43	36411436	5983.88	21225	11489668	31.56
IFCI	NH	12-Sep-2023	1067.00	1067.05	1067.15	1067.05	1067.15	1067.15	1067.07	131	1.40	3	131	100.00
IFCI	NL	12-Sep-2023	1045.00	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	29	0.30	3	29	100.00
IFGLEXPOR	EQ	12-Sep-2023	511.90	516.90	517.45	466.65	485.00	488.70	484.18	108278	524.26	10268	56444	52.13
IGARASHI	EQ	12-Sep-2023	649.80	650.00	650.00	594.05	598.80	599.50	613.96	175302	1076.28	14450	70956	40.48
IGL	EQ	12-Sep-2023	478.65	480.15	482.50	457.50	461.55	459.30	466.92	1828082	8535.75	28814	777024	42.50
IGPL	EQ	12-Sep-2023	501.90	507.45	507.45	481.10	484.05	484.70	491.49	73453	361.01	6293	35139	47.84
IIFCL	N1	12-Sep-2023	1150.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	5	0.06	1	5	100.00
IIFCL	N2	12-Sep-2023	1058.00	1058.00	1058.00	1057.00	1057.00	1057.00	1057.37	1361	14.39	19	1360	99.93
IIFCL	N4	12-Sep-2023	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	65	0.86	4	65	100.00
IIFL	EQ	12-Sep-2023	617.95	618.00	622.70	573.00	576.90	578.35	585.39	1116259	6534.46	39573	699606	62.67
IIFL	NC	12-Sep-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	1	100	100.00
IIFL	NE	12-Sep-2023	994.99	989.00	995.00	988.00	988.16	988.21	989.88	377	3.73	16	377	100.00
IIFL	NF	12-Sep-2023	989.49	989.60	989.60	985.00	985.00	987.36	986.74	600	5.92	25	502	83.67
IIFL	NG	12-Sep-2023	1150.00	1167.50	1170.00	1167.50	1170.00	1170.00	1169.63	68	0.80	2	68	100.00
IIFL	NH	12-Sep-2023	1069.99	1069.00	1070.50	1069.00	1069.50	1070.18	1069.66	487	5.21	15	487	100.00
IIFL	NI	12-Sep-2023	1159.99	1159.98	1159.98	1159.98	1159.98	1159.98	1159.98	50	0.58	1	50	100.00
IIFL	NL	12-Sep-2023	953.01	952.00	957.00	944.00	957.00	957.00	949.74	193	1.83	14	192	99.48
IIFL	NO	12-Sep-2023	1001.20	997.10	1007.00	997.10	1007.00	1007.00	1000.47	76	0.76	5	76	100.00
IIFL	NP	12-Sep-2023	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	10	0.10	1	10	100.00
IIFL	NS	12-Sep-2023	940.21	941.00	945.00	936.00	941.50	940.39	941.72	1022	9.62	21	1007	98.53
IIFL	NT	12-Sep-2023	978.00	958.44	979.00	958.44		979.00	961.87	6	0.06	2	6	100.00
IIFL	NV	12-Sep-2023	953.48	958.80	958.80	946.00	947.21	947.21	947.90	989	9.37	19	982	99.29
IIFL	NX	12-Sep-2023	940.00	920.45	945.55	920.35	945.55	944.52	932.46	130	1.21	6	0	0.00
IIFL	NZ	12-Sep-2023	940.00	925.00	940.00	920.00	940.00	940.00	921.98	1790	16.50	13	1520	84.92
IIFL	Y0	12-Sep-2023	945.00	940.10	940.10	920.00	920.00	920.00	927.68	491	4.55	29	491	100.00
IIFL	Y1	12-Sep-2023	920.00	916.10	945.00	916.00	945.00	945.00	916.36	101	0.93	3	100	99.01
IIFLSEC	EQ	12-Sep-2023	76.10	76.90	76.90	71.45	72.80	72.80	73.58	847421	623.53	9832	449343	53.02
IIHFL	N4	12-Sep-2023	970.00	975.00	975.00	970.00	970.00	970.00	973.75	40	0.39	3	40	100.00
IIHFL	N5	12-Sep-2023	988.89	988.89	988.89	984.00	987.00	987.00	985.95	2854	28.14	31	2654	92.99
IIHFL	NC	12-Sep-2023	944.89	930.00	930.00	900.00	920.00	920.00	913.86	818	7.48	18	818	100.00
IITL	BE	12-Sep-2023	107.60	107.60	107.60	105.35	107.00	106.55	106.23	2568	2.73	27	-	-
IKIO	EQ	12-Sep-2023	377.15	379.30	379.40	360.00	361.40	360.85	364.80	670482	2445.91	26924	391140	58.34
IL&FSENGG	BZ	12-Sep-2023	16.05	16.80	16.80	15.30	16.00	15.70	15.91	32958	5.24	80	-	-
IL&FSTRANS	BZ	12-Sep-2023	3.00	3.15	3.15	2.90	3.00	3.00	3.02	75863	2.29	91	-	-
IMAGICAA	EQ	12-Sep-2023	57.95	58.40	58.75	53.15	53.90	53.65	55.10	2780974	1532.43	12249	1497919	53.86
IMFA	EQ	12-Sep-2023	402.40	404.00	405.65	362.00	373.60	371.00	379.05	205594	779.31	12275	102430	49.82
IMPAL	EQ	12-Sep-2023	828.75	840.00	843.70	797.50	797.50	803.45	811.67	8998	73.03	889	5956	66.19
IMPEXFERRO	BE	12-Sep-2023	2.90	3.00	3.00	2.90	3.00	3.00	2.98	33709	1.00	56	-	-
INCREDIBLE	EQ	12-Sep-2023	29.05	28.35	29.45	27.50	28.55	28.55	28.62	24998	7.15	188	18569	74.28
INDBANK	EQ	12-Sep-2023	33.80	33.90	33.90	30.75	31.35	31.15	32.03	539963	172.93	2946	290099	53.73
INDHOTEL	EQ	12-Sep-2023	429.95	431.00	433.75	419.05	419.25	420.55	424.84	3376588	14345.21	53113	1578115	46.74
INDIACEM	EQ	12-Sep-2023	251.00	252.55	255.95	230.50	234.70	234.45	239.57	7167403	17170.96	48424	1867383	26.05
INDIAGLYCO	EQ	12-Sep-2023	752.25	755.05	760.75	695.10	700.00	699.80	717.51	401681	2882.09	19021	205005	51.04
INDIAMART	EQ	12-Sep-2023	3191.40	3210.00	3214.95	3080.80	3131.65	3131.90	3126.09	288904	9031.41	27176	117284	40.60
INDIANB	EQ	12-Sep-2023	397.55	399.20	400.95	380.20	384.25	383.80	387.40	1449629	5615.80	22742	593902	40.97
INDIANCARD	EQ	12-Sep-2023	278.80	279.90	280.50	259.00	262.40	260.85	266.34	39686	105.70	663	31905	80.39
INDIANHUME	EQ	12-Sep-2023	271.70	272.00	273.45	251.30	253.70	252.85	258.10	93502	241.33	4909	53477	57.19
INDIGO	EQ	12-Sep-2023	2500.85	2510.00	2515.00	2464.10	2500.00	2493.15	2493.42	968871	24157.99	44136	663078	68.44
INDIGOPNTS	EQ	12-Sep-2023	1580.60	1580.60	1595.05	1520.00	1527.50	1527.15	1547.08	99168	1534.21	14126	54582	55.04
INDIGRID	IV	12-Sep-2023	136.29	136.04	137.19	135.70	136.30	136.24	136.17	637089	867.54	2060	586581	92.07
INDIGRID	NB	12-Sep-2023	985.80	1005.80	1005.80	1005.80	1005.80	1005.80	1005.80	27	0.27	2	27	100.00
INDIGRID	NJ	12-Sep-2023	1019.38	1020.52	1023.00	1019.38	1019.51	1019.53	1020.03	2225	22.70	18	2125	95.51
INDNIPPON	EQ	12-Sep-2023	489.15	491.00	493.10	462.35	472.00	471.95	473.61	40451	191.58	4350	15380	38.02
INDOAMIN	EQ	12-Sep-2023	134.50	133.90	134.00	118.50	121.00	120.80	126.64	729455	923.80	10165	323824	44.39
INDOBORAX	BE	12-Sep-2023	176.65	179.45	179.95	167.85	167.85	167.85	169.23	69232	117.16	1065	-	-
INDOCO	EQ	12-Sep-2023	323.90	326.40	344.00	322.15	343.50	340.50	333.20	1236622	4120.48	20575	581086	46.99
INDORAMA	EQ	12-Sep-2023	51.20	51.50	51.75	47.50	48.30	47.90	48.90	319938	156.43	2830	164041	51.27
INDOSTAR	BE	12-Sep-2023	184.40	184.65	186.40	175.20	175.20	175.20	177.79	178592	317.52	743	-	-
INDOTECH	BE	12-Sep-2023	430.00	424.00	424.00	421.40	421.40	421.40	422.18	3397	14.34	24	-	-
INDOTHAI	BE	12-Sep-2023	227.65	229.90	229.90	222.00	228.50	222.55	223.30	1653	3.69	29	-	-
INDOWIND	BE	12-Sep-2023	14.05	14.15	14.15	13.35	13.65	13.50	13.61	209636	28.53	746	-	-
INDRAMEDCO	BE	12-Sep-2023	168.10	168.90	170.50	159.70	159.70	159.85	162.03	182280	295.35	2824	-	-
INDSWFTLAB	EQ	12-Sep-2023	93.45	94.30	94.65	86.00	87.25	87.10	90.01	782560	704.36	6813	342494	43.77
INDSWFTLTD	BE	12-Sep-2023	23.30	23.75	23.75	22.85	22.85	22.85	23.54	147274	34.67	91	-	-
INDTERRAIN	EQ	12-Sep-2023	62.15	62.50	62.50	56.95	60.25	61.10	59.73	831891	496.85	4873	451178	54.24
INDUSINDBK	EQ	12-Sep-2023	1450.20	1450.10	1453.90	1425.10	1433.00	1429.15	1436.41	1943026	27909.84	118569	959732	49.39
INDUSTOWER	EQ	12-Sep-2023	192.50	194.00	194.65	181.25	182.00	181.95	185.56	8731630	16202.84	53502	3173152	36.34
INFIBEAM	EQ	12-Sep-2023	18.50	18.90	19.05	16.40	16.80	16.60	17.29	138008862	23858.04	146079	38255410	27.72
INFINIUM	SM	12-Sep-2023	480.00	494.00	495.00	494.00	495.00	495.00	494.50	2000	9.89	2	2000	100.00
INFOBEAN	EQ	12-Sep-2023	471.40	480.00	480.00	460.00	462.25	460.90	465.29	25130	116.93	3078	12233	48.68
INFOLLION	SM	12-Sep-2023	197.95	195.00	195.00	175.00	182.50	182.50	184.82	267200	493.84	93	233600	87.43
INFOMEDIA	EQ	12-Sep-2023	5.00	5.15	5.20	4.95	4.95	4.95	5.07	13142	0.67	61	9693	73.76
INFRABEES	EQ	12-Sep-2023	652.19	655.66	658.40	643.31	645.87	645.43	648.35	12391	80.34	510	8395	67.75
INFY	EQ	12-Sep-2023	1476.45	1482.50	1504.00	1477.10	1501.00	1501.10	1492.48	6793161	101386.69	223119	4451584	65.53
INGERRAND	EQ	12-Sep-2023	3155.75	3169.00	3171.55	3065.00	3094.30	3087.70	3107.09	13413	416.75	3942	6886	51.34
INNOVANA	SM	12-Sep-2023	713.00	695.00	695.00	680.00	680.00	681.65	684.41	6000	41.06	15	5200	86.67
INNOVATIVE	SM	12-Sep-2023	5.80	6.05	6.05	5.55	6.05	6.05	5.93	510000	30.26	125	474000	92.94
INOXGREEN	EQ	12-Sep-2023	69.75	70.20	70.20	63.05	64.25	63.65	65.58	4079603	2675.48	20093	2014500	49.38
INOXWIND	EQ	12-Sep-2023	208.35	210.75	210.75	188.25	193.00	192.95	196.78	1087278	2139.52	20841	598877	55.08
INSECTICID	EQ	12-Sep-2023	494.65	497.15	497.15	475.25	479.75	479.60	482.39	56226	271.23	4476	30757	54.70
INSPIRISYS	BE	12-Sep-2023	65.05	65.05	65.05	63.75	63.90	63.90	64.92	5025	3.26	17	-	-
INTELLECT	EQ	12-Sep-2023	709.70	713.75	716.30	660.00	674.25	670.35	680.22	702446	4778.21	21288	345480	49.18
INTENTECH	EQ	12-Sep-2023	80.00	81.35	81.45	75.30	80.40	79.70	78.46	221089	173.46	2557	93684	42.37
INTLCONV	EQ	12-Sep-2023	91.80	92.45	92.95	84.45	85.50	85.35	87.53	733368	641.94	7876	357582	48.76
INVENTURE	EQ	12-Sep-2023	2.70	2.70	2.70	2.20	2.35	2.35	2.41	19520262	470.29	6549	10792840	55.29
IOB	EQ	12-Sep-2023	34.85	35.70	36.50	32.00	32.30	32.35	34.22	60045427	20547.40	61377	17181869	28.61
IOC	EQ	12-Sep-2023	95.20	95.90	95.90	91.35	91.65	91.55	92.81	21373206	19835.64	86426	11556025	54.07
IOLCP	EQ	12-Sep-2023	461.40	461.00	467.45	435.75	437.55	438.90	449.16	785977	3530.33	22286	328476	41.79
IONEXCHANG	EQ	12-Sep-2023	549.30	560.00	575.00	528.65	530.00	535.35	546.85	611397	3343.45	35801	287336	47.00
IPCALAB	EQ	12-Sep-2023	899.70	900.00	913.55	886.05	891.75	896.70	897.18	348393	3125.72	14179	81354	23.35
IPL	EQ	12-Sep-2023	296.55	293.10	299.35	281.10	288.80	293.05	292.74	1295915	3793.65	11838	512947	39.58
IPSL	SM	12-Sep-2023	147.00	120.50	131.00	120.50	126.90	126.90	127.35	8000	10.19	4	6000	75.00
IRB	EQ	12-Sep-2023	34.15	33.50	34.05	30.55	32.40	32.25	31.91	65239070	20818.46	67622	20812961	31.90
IRBINVIT	IV	12-Sep-2023	70.11	70.47	70.47	69.50	70.20	70.09	70.01	396680	277.73	3255	351105	88.51
IRCON	EQ	12-Sep-2023	160.35	170.00	174.45	144.20	151.10	150.95	157.46	92142362	145083.73	417467	19625988	21.30
IRCTC	EQ	12-Sep-2023	717.40	720.95	722.30	686.00	687.00	688.20	700.72	4330553	30345.01	109484	1461448	33.75
IRFC	EQ	12-Sep-2023	84.75	91.00	92.35	77.35	82.90	82.80	84.71	395003025	334626.33	924222	82927014	20.99
IRFC	N2	12-Sep-2023	1160.00	1160.00	1160.00	1158.00	1160.00	1159.95	1159.53	2225	25.80	6	2200	98.88
IRFC	N4	12-Sep-2023	1135.42	1135.42	1149.50	1120.00	1148.58	1148.58	1132.06	439	4.97	19	438	99.77
IRFC	N7	12-Sep-2023	1043.90	1043.90	1043.90	1043.90	1043.90	1043.90	1043.90	50	0.52	2	50	100.00
IRFC	N9	12-Sep-2023	1041.10	1040.50	1041.00	1040.50	1041.00	1041.00	1040.54	1090	11.34	13	1090	100.00
IRFC	NA	12-Sep-2023	1185.00	1185.00	1198.05	1185.00	1198.05	1198.05	1185.87	375	4.45	3	375	100.00
IRFC	NE	12-Sep-2023	1207.00	1207.00	1207.00	1198.00	1198.00	1198.00	1203.43	35	0.42	3	30	85.71
IRFC	NI	12-Sep-2023	1080.10	1091.80	1097.00	1091.80	1095.00	1095.00	1094.65	160	1.75	5	160	100.00
IRFC	NJ	12-Sep-2023	1175.27	1176.00	1196.39	1175.27	1176.01	1176.01	1176.28	331	3.89	5	324	97.89
IRFC	NK	12-Sep-2023	1227.03	1233.01	1238.99	1233.01	1236.01	1236.01	1235.09	740	9.14	11	690	93.24
IRFC	NN	12-Sep-2023	1090.21	1092.41	1100.00	1092.41	1100.00	1099.99	1096.55	55	0.60	4	30	54.55
IRFC	NO	12-Sep-2023	1192.01	1192.00	1196.01	1190.00	1196.01	1195.05	1194.38	610	7.29	7	585	95.90
IRIS	BE	12-Sep-2023	100.85	101.00	101.90	97.00	99.80	99.30	99.43	30860	30.68	296	-	-
IRISDOREME	EQ	12-Sep-2023	74.95	75.00	75.00	71.80	73.50	72.30	73.67	55528	40.91	706	18976	34.17
ISEC	EQ	12-Sep-2023	632.35	635.00	642.80	632.60	637.05	637.45	636.86	773145	4923.86	14945	378538	48.96
ISFT	EQ	12-Sep-2023	148.20	149.85	152.95	140.00	143.90	143.40	146.07	139226	203.36	4097	64294	46.18
ISGEC	EQ	12-Sep-2023	793.05	799.90	801.80	751.15	754.00	753.40	768.83	179026	1376.41	13248	86542	48.34
ISHAN	SM	12-Sep-2023	35.45	33.80	33.80	33.70	33.70	33.70	33.75	3200	1.08	2	3200	100.00
ISMTLTD	EQ	12-Sep-2023	79.30	79.80	80.50	72.10	72.95	72.90	74.96	962032	721.14	8360	608658	63.27
ITBEES	EQ	12-Sep-2023	34.28	34.35	34.85	34.03	34.68	34.68	34.49	9603553	3312.25	16683	5518088	57.46
ITC	EQ	12-Sep-2023	447.20	448.90	454.30	445.60	451.00	451.15	450.56	14406441	64910.28	203436	7197702	49.96
ITDC	EQ	12-Sep-2023	406.55	407.00	410.25	377.10	380.25	380.20	387.22	132055	511.34	8010	68686	52.01
ITDCEM	EQ	12-Sep-2023	242.25	244.00	246.15	213.80	228.90	227.05	228.81	2139162	4894.70	32532	876653	40.98
ITI	EQ	12-Sep-2023	149.30	156.00	176.80	155.00	163.25	167.25	168.11	75253074	126510.62	367809	4733265	6.29
IVC	BE	12-Sep-2023	8.05	8.15	8.20	7.65	7.85	7.75	7.85	234239	18.38	817	-	-
IVP	EQ	12-Sep-2023	175.85	179.50	179.50	167.10	167.85	168.60	170.39	31659	53.94	661	19402	61.28
IVZINGOLD	EQ	12-Sep-2023	5226.05	5225.50	5230.45	5177.55	5211.65	5211.65	5212.29	104	5.42	37	42	40.38
IVZINNIFTY	EQ	12-Sep-2023	2215.98	2231.05	2231.05	2215.55	2215.55	2215.55	2230.87	228	5.09	3	226	99.12
IWEL	EQ	12-Sep-2023	2657.25	2680.00	2680.00	2448.95	2500.00	2502.95	2527.07	9971	251.97	1786	6534	65.53
IZMO	BE	12-Sep-2023	182.25	186.80	188.70	174.00	179.40	178.20	181.01	30915	55.96	348	-	-
J&KBANK	EQ	12-Sep-2023	103.00	103.50	103.60	93.90	96.50	96.15	98.51	11898072	11720.23	70465	5180818	43.54
JAGRAN	EQ	12-Sep-2023	104.50	104.50	105.35	94.10	98.90	98.35	98.84	370608	366.32	5077	201866	54.47
JAGSNPHARM	EQ	12-Sep-2023	419.20	419.95	475.00	419.95	439.45	438.45	455.29	905319	4121.84	36964	120226	13.28
JAIBALAJI	BE	12-Sep-2023	335.20	338.00	338.00	320.05	326.00	326.25	329.18	329308	1084.03	1434	-	-
JAICORPLTD	EQ	12-Sep-2023	230.50	231.80	231.80	206.30	207.50	207.60	215.85	2886950	6231.52	26921	1171506	40.58
JAINAM	SM	12-Sep-2023	139.20	140.00	140.00	132.25	134.10	134.10	135.21	8000	10.82	8	7000	87.50
JAIPURKURT	EQ	12-Sep-2023	86.15	86.00	86.55	78.15	80.00	81.45	82.51	17255	14.24	380	11845	68.65
JALAN	SM	12-Sep-2023	6.30	6.45	6.45	6.00	6.00	6.00	6.14	12000	0.74	4	12000	100.00
JAMNAAUTO	EQ	12-Sep-2023	121.75	122.60	123.60	114.50	115.40	114.95	117.56	3069582	3608.57	20848	1616561	52.66
JASH	EQ	12-Sep-2023	1449.10	1468.00	1468.00	1368.05	1390.00	1377.45	1413.48	11658	164.78	1661	7168	61.49
JAYAGROGN	EQ	12-Sep-2023	214.55	215.80	216.30	203.55	209.00	210.50	210.20	32334	67.97	1484	16336	50.52
JAYBARMARU	EQ	12-Sep-2023	285.25	283.60	287.45	271.00	271.50	271.60	276.73	50639	140.14	1761	34128	67.39
JAYNECOIND	EQ	12-Sep-2023	41.45	42.05	42.90	39.40	39.40	39.40	40.32	1351473	544.89	2919	823875	60.96
JAYSREETEA	EQ	12-Sep-2023	99.60	100.45	100.45	93.75	95.10	94.95	95.98	114368	109.77	2102	59143	51.71
JBCHEPHARM	EQ	12-Sep-2023	2843.55	2858.50	3040.00	2853.05	2921.00	2924.10	2953.42	637194	18818.99	59140	157087	24.65
JBMA	BE	12-Sep-2023	1500.85	1520.00	1526.00	1425.80	1452.00	1451.35	1461.77	82534	1206.46	8722	-	-
JCHAC	EQ	12-Sep-2023	1304.15	1314.50	1342.00	1190.00	1217.85	1207.30	1242.13	72223	897.11	6626	38263	52.98
JETAIRWAYS	BZ	12-Sep-2023	57.65	54.90	55.80	54.80	54.80	54.80	54.83	34867	19.12	598	-	-
JETFREIGHT	BE	12-Sep-2023	9.90	9.95	9.95	9.70	9.75	9.75	9.76	127122	12.41	337	-	-
JFLLIFE	SM	12-Sep-2023	52.00	50.30	50.30	49.00	49.00	49.00	49.65	4000	1.99	2	4000	100.00
JHS	BE	12-Sep-2023	24.70	24.20	24.20	24.20	24.20	24.20	24.20	72656	17.58	42	-	-
JINDALPHOT	EQ	12-Sep-2023	377.85	389.00	394.80	360.00	365.20	367.35	377.65	47773	180.41	3697	22906	47.95
JINDALPOLY	EQ	12-Sep-2023	677.40	677.00	682.70	649.60	658.00	657.30	661.65	40228	266.17	3697	17301	43.01
JINDALSAW	EQ	12-Sep-2023	384.55	387.70	389.80	309.50	337.00	332.95	350.60	2357627	8265.87	39186	1065387	45.19
JINDALSTEL	EQ	12-Sep-2023	713.55	719.25	719.25	683.80	684.70	685.85	695.97	2141183	14902.03	42679	787752	36.79
JINDRILL	EQ	12-Sep-2023	579.95	588.60	589.90	532.25	544.00	548.35	553.28	137306	759.69	8331	73611	53.61
JINDWORLD	EQ	12-Sep-2023	392.05	392.95	394.25	365.90	377.55	373.95	376.78	113908	429.19	7746	42429	37.25
JIOFIN	EQ	12-Sep-2023	250.15	251.75	252.00	240.90	244.00	244.25	246.21	39500716	97255.23	257463	26822109	67.90
JISLDVREQS	BE	12-Sep-2023	33.40	32.75	32.75	32.75	32.75	32.75	32.75	2553	0.84	14	-	-
JISLJALEQS	EQ	12-Sep-2023	65.20	65.60	65.60	57.30	60.00	58.95	60.65	9050049	5488.83	28730	5330375	58.90
JITFINFRA	BE	12-Sep-2023	482.30	482.30	491.00	458.20	460.95	459.70	466.38	29244	136.39	535	-	-
JKCEMENT	EQ	12-Sep-2023	3305.80	3310.00	3357.45	3230.00	3245.65	3245.20	3287.11	86467	2842.27	11823	19072	22.06
JKIL	EQ	12-Sep-2023	424.55	431.50	433.90	391.55	394.25	394.05	406.87	473631	1927.04	14192	257902	54.45
JKLAKSHMI	EQ	12-Sep-2023	671.45	675.85	683.20	649.10	652.90	652.00	655.34	801960	5255.53	18466	652279	81.34
JKPAPER	EQ	12-Sep-2023	400.85	402.50	403.85	370.00	370.35	371.95	383.17	2022341	7748.98	40373	890319	44.02
JKTYRE	EQ	12-Sep-2023	259.35	260.65	262.75	247.20	250.70	251.55	252.95	861776	2179.90	12947	401930	46.64
JMA	EQ	12-Sep-2023	78.60	80.00	80.00	72.80	75.00	75.05	75.18	68005	51.12	729	38804	57.06
JMFINANCIL	EQ	12-Sep-2023	90.30	90.90	90.90	83.95	85.20	84.95	86.52	7935340	6865.45	28336	3283285	41.38
JOCIL	EQ	12-Sep-2023	200.80	201.95	201.95	189.00	189.00	190.70	192.54	13151	25.32	329	5199	39.53
JPASSOCIAT	EQ	12-Sep-2023	12.80	13.10	13.25	11.55	11.85	11.75	12.00	48665876	5841.95	18245	25895024	53.21
JPOLYINVST	EQ	12-Sep-2023	475.85	475.00	483.90	465.00	467.40	466.00	470.57	10750	50.59	1046	5783	53.80
JPPOWER	EQ	12-Sep-2023	9.80	9.90	10.00	8.55	8.75	8.70	9.05	292710844	26476.42	97847	90735718	31.00
JSL	EQ	12-Sep-2023	522.20	525.95	526.40	483.10	508.30	508.20	510.10	1411691	7201.09	38767	774264	54.85
JSLL	SM	12-Sep-2023	982.15	1009.00	1009.00	933.05	933.05	935.20	943.89	23000	217.09	35	20000	86.96
JSWENERGY	EQ	12-Sep-2023	431.25	432.95	433.35	393.15	401.00	397.15	408.74	7436370	30395.18	91666	3165036	42.56
JSWHL	EQ	12-Sep-2023	4972.40	5084.95	5084.95	4733.00	4750.00	4773.45	4858.09	3626	176.15	1021	2041	56.29
JSWSTEEL	EQ	12-Sep-2023	824.25	833.80	840.00	811.90	815.00	816.20	825.53	2776481	22920.56	77325	772410	27.82
JTEKTINDIA	EQ	12-Sep-2023	145.85	145.85	146.30	136.30	137.30	137.20	140.61	489900	688.87	7410	215154	43.92
JTLIND	EQ	12-Sep-2023	214.40	216.40	216.40	200.00	200.15	201.25	205.26	522634	1072.77	8831	272299	52.10
JUBLFOOD	EQ	12-Sep-2023	545.65	547.00	548.65	526.55	528.00	528.00	534.69	3019734	16146.29	55342	1561140	51.70
JUBLINDS	EQ	12-Sep-2023	705.85	705.90	719.55	653.05	666.70	667.05	679.63	53125	361.05	6449	18375	34.59
JUBLINGREA	EQ	12-Sep-2023	513.85	517.95	519.75	488.50	496.90	497.15	500.43	523823	2621.35	24932	257727	49.20
JUBLPHARMA	EQ	12-Sep-2023	450.00	452.15	456.80	428.25	433.00	432.80	437.74	167628	733.77	9228	71766	42.81
JUNIORBEES	EQ	12-Sep-2023	494.22	497.80	497.80	482.06	484.99	483.66	485.82	178543	867.40	7185	102424	57.37
JUSTDIAL	EQ	12-Sep-2023	760.60	763.20	765.80	728.35	733.00	733.65	741.68	162261	1203.46	11709	84488	52.07
JWL	EQ	12-Sep-2023	373.95	375.00	377.95	354.80	354.80	354.80	358.63	1656216	5939.74	21000	724347	43.74
JYOTHYLAB	EQ	12-Sep-2023	365.60	368.05	370.00	337.20	348.05	348.65	353.37	776020	2742.20	25927	354629	45.70
JYOTISTRUC	BE	12-Sep-2023	11.30	11.70	11.85	10.80	11.20	11.00	11.47	7509692	861.32	2768	-	-
KABRAEXTRU	EQ	12-Sep-2023	488.80	492.00	493.00	460.00	465.80	464.45	470.38	152871	719.07	9892	79616	52.08
KAJARIACER	EQ	12-Sep-2023	1392.25	1410.00	1411.00	1376.10	1378.00	1380.10	1394.14	145844	2033.26	8623	77278	52.99
KAKATCEM	EQ	12-Sep-2023	233.90	237.00	240.80	222.05	224.15	224.00	228.94	24233	55.48	1444	11044	45.57
KALYANIFRG	BE	12-Sep-2023	490.20	465.70	475.25	465.70	465.70	465.70	466.01	4838	22.55	163	-	-
KALYANKJIL	EQ	12-Sep-2023	247.45	248.50	248.50	220.00	231.00	229.10	234.20	2564654	6006.48	61909	1112584	43.38
KAMATHOTEL	EQ	12-Sep-2023	212.55	215.00	217.00	202.10	203.90	203.30	207.87	44660	92.83	995	27014	60.49
KAMDHENU	EQ	12-Sep-2023	306.65	308.65	310.90	292.80	295.00	297.45	299.85	99078	297.08	3556	46464	46.90
KAMOPAINTS	BE	12-Sep-2023	182.50	181.00	185.00	173.40	173.40	173.40	175.14	65451	114.63	704	-	-
KANANIIND	EQ	12-Sep-2023	7.80	8.15	8.15	8.15	8.15	8.15	8.15	229393	18.70	336	187333	81.66
KANDARP	SM	12-Sep-2023	19.00	19.00	19.00	19.00	19.00	19.00	19.00	4000	0.76	1	4000	100.00
KANORICHEM	EQ	12-Sep-2023	136.45	138.45	138.45	123.65	128.20	127.20	128.22	177200	227.20	3096	105087	59.30
KANPRPLA	EQ	12-Sep-2023	124.00	123.00	125.05	116.55	118.10	118.15	120.38	21635	26.04	396	16883	78.04
KANSAINER	EQ	12-Sep-2023	334.65	337.50	337.50	325.20	329.00	330.40	331.22	322183	1067.12	13891	160530	49.83
KAPSTON	EQ	12-Sep-2023	155.35	157.20	157.20	152.45	153.50	152.85	154.69	5393	8.34	217	4025	74.63
KARMAENG	BE	12-Sep-2023	44.60	45.00	45.00	42.40	42.40	42.40	43.27	9500	4.11	45	-	-
KARURVYSYA	EQ	12-Sep-2023	131.10	132.00	132.05	126.20	129.35	129.90	129.24	2921004	3775.04	19327	1777634	60.86
KAUSHALYA	EQ	12-Sep-2023	5.40	5.50	5.50	5.10	5.10	5.20	5.30	54810	2.90	291	40310	73.54
KAVVERITEL	BE	12-Sep-2023	9.60	9.40	9.40	9.40	9.40	9.40	9.40	5397	0.51	22	-	-
KAYA	EQ	12-Sep-2023	355.60	354.95	362.20	339.05	345.00	344.85	346.66	20747	71.92	1510	11739	56.58
KAYNES	EQ	12-Sep-2023	2202.30	2238.00	2238.00	2051.10	2119.00	2122.10	2138.33	339935	7268.94	29540	202256	59.50
KBCGLOBAL	BE	12-Sep-2023	2.95	2.90	2.90	2.90	2.90	2.90	2.90	161813	4.69	193	-	-
KCK	SM	12-Sep-2023	24.00	23.30	23.30	23.30	23.30	23.30	23.30	4000	0.93	1	4000	100.00
KCP	EQ	12-Sep-2023	121.15	122.80	123.40	116.00	116.80	116.50	118.56	689105	817.03	5033	375824	54.54
KCPSUGIND	EQ	12-Sep-2023	35.65	35.90	36.20	31.20	32.75	32.50	33.24	2004911	666.43	9648	813549	40.58
KDDL	EQ	12-Sep-2023	1869.40	1872.00	1893.85	1741.55	1813.95	1816.05	1822.56	36893	672.40	11027	21300	57.73
KDL	SM	12-Sep-2023	298.00	290.00	290.00	283.10	283.10	283.10	283.72	13600	38.59	17	8800	64.71
KEC	EQ	12-Sep-2023	682.95	684.90	684.90	638.10	665.50	665.25	657.90	427699	2813.83	24221	200127	46.79
KECL	EQ	12-Sep-2023	112.40	112.95	112.95	106.85	107.00	107.25	108.59	331338	359.78	3585	205375	61.98
KEEPLEARN	BE	12-Sep-2023	3.60	3.55	3.55	3.55	3.55	3.55	3.55	8969	0.32	16	-	-
KEI	EQ	12-Sep-2023	2593.05	2613.95	2643.30	2503.55	2565.00	2563.85	2588.65	483036	12504.09	32714	277989	57.55
KELLTONTEC	EQ	12-Sep-2023	91.65	92.20	93.00	83.60	86.15	85.50	87.62	3443262	3017.00	29666	880523	25.57
KENNAMET	EQ	12-Sep-2023	2796.70	2814.00	2820.00	2672.10	2751.95	2750.60	2747.71	9482	260.54	2011	5942	62.67
KERNEX	BE	12-Sep-2023	505.05	510.00	510.00	479.80	479.80	479.80	482.07	46200	222.72	491	-	-
KESORAMIND	BE	12-Sep-2023	98.80	99.00	100.00	93.90	93.90	93.90	94.74	961266	910.67	2066	-	-
KEYFINSERV	EQ	12-Sep-2023	118.55	118.50	121.80	110.55	111.30	112.60	115.58	21752	25.14	837	14872	68.37
KFINTECH	EQ	12-Sep-2023	476.85	483.10	484.70	425.55	460.75	455.45	462.46	478653	2213.59	27941	209600	43.79
KHADIM	EQ	12-Sep-2023	296.95	299.30	299.30	271.30	276.05	274.75	282.54	254143	718.05	9194	101807	40.06
KHAICHEM	EQ	12-Sep-2023	70.45	70.95	72.00	66.20	67.05	67.05	67.98	389676	264.90	3694	161560	41.46
KHAITANLTD	BE	12-Sep-2023	57.10	55.50	56.80	55.50	56.40	56.40	56.20	691	0.39	8	-	-
KHANDSE	BE	12-Sep-2023	26.30	26.00	26.30	25.15	25.95	25.95	25.96	24341	6.32	55	-	-
KHFM	SM	12-Sep-2023	56.25	54.30	55.80	53.45	53.45	53.45	53.97	52700	28.44	14	46500	88.24
KICL	EQ	12-Sep-2023	2886.25	2940.00	2980.00	2690.05	2714.90	2720.75	2777.18	19893	552.47	4443	9745	48.99
KILITCH	BE	12-Sep-2023	216.30	225.00	227.00	205.50	215.50	217.95	217.25	38933	84.58	327	-	-
KIMS	EQ	12-Sep-2023	2139.00	2196.80	2210.00	2055.10	2070.00	2065.60	2125.09	153061	3252.68	29259	63376	41.41
KINGFA	EQ	12-Sep-2023	2474.75	2522.00	2522.00	2320.00	2345.00	2332.20	2388.43	31525	752.95	5581	12982	41.18
KIOCL	EQ	12-Sep-2023	268.20	270.30	270.90	236.05	240.00	239.50	248.94	668192	1663.42	15550	226452	33.89
KIRIINDUS	EQ	12-Sep-2023	271.55	271.90	273.35	264.00	266.95	266.55	267.26	163948	438.17	3540	80286	48.97
KIRLFER	EQ	12-Sep-2023	484.70	487.95	488.55	452.85	455.25	455.90	463.54	221580	1027.11	14743	106861	48.23
KIRLOSBROS	EQ	12-Sep-2023	840.75	835.00	846.50	802.60	812.00	809.65	816.21	130770	1067.36	13422	83922	64.18
KIRLOSENG	EQ	12-Sep-2023	533.40	540.40	540.40	494.50	498.00	497.90	510.65	903729	4614.85	34836	398835	44.13
KIRLOSIND	EQ	12-Sep-2023	3466.45	3466.45	3469.00	3321.05	3375.00	3342.45	3392.62	4082	138.49	945	2182	53.45
KIRLPNU	EQ	12-Sep-2023	622.20	624.00	630.00	610.00	615.00	614.95	617.66	75807	468.23	11215	46110	60.83
KITEX	EQ	12-Sep-2023	201.75	203.30	204.70	189.95	192.50	191.25	195.18	244088	476.42	5655	126136	51.68
KKCL	EQ	12-Sep-2023	698.15	703.90	704.40	658.55	678.05	683.35	682.51	63828	435.63	5481	34742	54.43
KMSUGAR	EQ	12-Sep-2023	33.35	33.50	34.15	30.75	31.40	31.25	31.84	1148938	365.80	4957	459701	40.01
KNAGRI	SM	12-Sep-2023	151.00	148.20	148.20	137.00	138.50	138.75	140.77	80000	112.61	24	75200	94.00
KNRCON	EQ	12-Sep-2023	274.40	284.45	287.00	266.10	268.00	268.15	276.83	3016683	8351.01	44632	1193938	39.58
KOHINOOR	EQ	12-Sep-2023	36.30	36.80	36.85	35.00	35.10	35.25	35.58	95502	33.98	1282	66532	69.67
KOKUYOCMLN	BE	12-Sep-2023	143.85	147.50	147.50	136.65	137.00	137.75	138.72	85293	118.32	920	-	-
KOLTEPATIL	EQ	12-Sep-2023	492.10	492.00	492.10	439.25	454.00	452.15	460.75	460629	2122.36	22034	189865	41.22
KOPRAN	EQ	12-Sep-2023	231.70	233.25	235.85	210.00	214.75	214.30	219.36	578629	1269.29	9992	290791	50.26
KORE	SM	12-Sep-2023	344.50	318.90	325.95	310.05	320.00	316.50	316.05	33000	104.30	32	25000	75.76
KOTAKALPHA	EQ	12-Sep-2023	35.69	36.00	36.00	34.24	34.49	34.30	34.71	822788	285.57	2385	498435	60.58
KOTAKBANK	EQ	12-Sep-2023	1807.90	1819.00	1819.00	1796.40	1811.75	1811.20	1807.72	3408966	61624.45	162316	1277863	37.49
KOTAKBKETF	EQ	12-Sep-2023	464.68	466.99	467.40	461.52	465.12	464.10	464.93	39728	184.71	779	24412	61.45
KOTAKCONS	EQ	12-Sep-2023	85.87	85.80	85.80	85.00	85.00	85.00	85.50	3	0.00	3	2	66.67
KOTAKGOLD	EQ	12-Sep-2023	50.36	50.36	50.40	50.15	50.30	50.24	50.29	383069	192.63	858	267216	69.76
KOTAKIT	EQ	12-Sep-2023	34.00	34.50	34.70	33.74	34.25	34.23	34.22	154659	52.92	590	71644	46.32
KOTAKLIQ	EQ	12-Sep-2023	999.99	1000.01	1000.01	999.99	999.99	999.99	999.99	205	2.05	11	171	83.41
KOTAKLOVOL	EQ	12-Sep-2023	15.53	15.48	15.62	15.40	15.61	15.60	15.59	360012	56.12	194	355270	98.68
KOTAKMID50	EQ	12-Sep-2023	118.25	119.98	119.98	114.11	115.00	114.76	116.17	41242	47.91	418	18358	44.51
KOTAKMNC	EQ	12-Sep-2023	22.73	22.84	22.86	22.38	22.86	22.86	22.57	11824	2.67	54	8168	69.08
KOTAKNIFTY	EQ	12-Sep-2023	214.27	215.99	215.99	213.30	213.30	214.02	214.35	62378	133.71	376	54510	87.39
KOTAKNV20	EQ	12-Sep-2023	116.97	116.89	117.45	115.00	116.79	117.22	116.22	25803	29.99	341	12989	50.34
KOTAKPSUBK	EQ	12-Sep-2023	483.60	498.10	498.10	461.46	465.00	465.33	470.93	80709	380.08	868	63373	78.52
KOTAKSILVE	EQ	12-Sep-2023	71.25	71.29	71.48	70.60	71.00	71.00	71.09	29227	20.78	111	17518	59.94
KOTARISUG	BE	12-Sep-2023	58.50	59.40	59.40	55.60	55.60	55.60	56.27	309291	174.04	2986	-	-
KOTHARIPET	EQ	12-Sep-2023	125.60	125.60	127.95	110.60	111.70	111.75	115.79	734949	850.98	11775	368803	50.18
KOTHARIPRO	EQ	12-Sep-2023	133.45	135.00	135.00	125.25	126.25	126.05	127.78	21192	27.08	831	12186	57.50
KOTYARK	SM	12-Sep-2023	604.90	606.00	614.95	575.00	583.00	581.75	587.24	10600	62.25	52	9400	88.68
KOVAI	EQ	12-Sep-2023	2753.05	2720.00	2774.95	2563.25	2585.50	2588.10	2638.68	11426	301.50	2815	5504	48.17
KPIGREEN	EQ	12-Sep-2023	850.85	850.00	857.70	766.00	795.00	789.50	793.21	559482	4437.88	20758	294948	52.72
KPIL	EQ	12-Sep-2023	669.90	672.00	674.80	636.05	639.00	639.15	648.80	142762	926.23	11085	79538	55.71
KPITTECH	EQ	12-Sep-2023	1166.85	1174.50	1191.00	1130.00	1148.00	1144.45	1158.70	754731	8745.04	42904	310969	41.20
KPRMILL	EQ	12-Sep-2023	783.90	785.90	796.80	715.55	760.00	767.55	765.21	647208	4952.51	27814	306946	47.43
KRBL	EQ	12-Sep-2023	454.80	459.35	459.75	421.70	427.00	425.85	433.44	723142	3134.38	22839	287075	39.70
KREBSBIO	BE	12-Sep-2023	64.55	64.45	64.45	64.00	64.40	64.40	64.35	1753	1.13	18	-	-
KRIDHANINF	BE	12-Sep-2023	2.20	2.30	2.30	2.30	2.30	2.30	2.30	52756	1.21	34	-	-
KRISHANA	EQ	12-Sep-2023	425.45	425.45	428.65	408.00	416.50	416.30	420.31	21074	88.58	1224	12773	60.61
KRISHCA	SM	12-Sep-2023	256.00	250.00	250.00	237.00	245.00	244.10	242.14	34000	82.33	17	32000	94.12
KRISHNADEF	SM	12-Sep-2023	302.65	303.00	315.85	278.50	284.25	285.65	289.43	73000	211.28	71	52000	71.23
KRITI	EQ	12-Sep-2023	109.90	111.00	111.00	104.25	107.00	106.75	107.37	106717	114.59	2199	55773	52.26
KRITIKA	BE	12-Sep-2023	19.80	19.90	20.00	18.85	18.85	18.95	19.03	232308	44.20	1485	-	-
KRITINUT	BE	12-Sep-2023	79.35	79.40	79.65	75.40	75.40	75.55	76.67	53071	40.69	447	-	-
KRSNAA	EQ	12-Sep-2023	676.00	676.00	681.95	622.00	644.00	635.55	642.05	218722	1404.30	13427	107735	49.26
KSB	EQ	12-Sep-2023	2766.45	2794.00	2844.00	2626.00	2716.00	2737.35	2744.15	53043	1455.58	14175	18647	35.15
KSCL	EQ	12-Sep-2023	579.95	583.00	595.40	556.20	567.00	562.45	574.44	179767	1032.66	10546	84466	46.99
KSHITIJPOL	BE	12-Sep-2023	6.55	6.45	6.45	6.45	6.45	6.45	6.45	42543	2.74	144	-	-
KSL	EQ	12-Sep-2023	499.20	506.65	509.95	470.75	474.40	473.60	480.60	117942	566.83	7842	55268	46.86
KSOLVES	BE	12-Sep-2023	1071.35	1084.90	1084.90	1020.00	1040.00	1044.00	1045.52	22986	240.32	2383	-	-
KTKBANK	EQ	12-Sep-2023	243.75	245.35	247.60	224.00	226.10	226.00	233.52	4987747	11647.48	39062	1994135	39.98
KUANTUM	EQ	12-Sep-2023	185.55	186.70	188.40	173.80	180.10	181.30	181.62	409509	743.74	8920	154691	37.77
L&TFH	EQ	12-Sep-2023	130.70	133.55	134.75	125.90	126.90	126.80	130.04	23327274	30335.40	95691	8709485	37.34
L&TFINANCE	NC	12-Sep-2023	1045.00	1041.60	1041.60	1025.05	1025.05	1025.05	1033.54	200	2.07	5	200	100.00
L&TFINANCE	NE	12-Sep-2023	1016.55	1023.89	1023.90	1023.89	1023.90	1023.89	1023.90	2	0.02	2	1	50.00
L&TFINANCE	NG	12-Sep-2023	1099.99	1088.00	1099.99	1088.00	1099.99	1099.39	1099.39	200	2.20	20	200	100.00
L&TFINANCE	NU	12-Sep-2023	1080.00	1057.10	1057.10	1056.00	1056.00	1056.00	1056.44	124	1.31	3	124	100.00
L&TFINANCE	Y5	12-Sep-2023	1060.00	1064.99	1064.99	1064.99	1064.99	1064.99	1064.99	3	0.03	1	3	100.00
L&TFINANCE	Y7	12-Sep-2023	1000.56	1010.00	1010.00	1001.00	1001.00	1001.00	1003.10	30	0.30	3	30	100.00
L&TFINANCE	Y9	12-Sep-2023	1071.70	1070.10	1080.00	1070.10	1080.00	1080.00	1075.70	230	2.47	14	230	100.00
LAGNAM	BE	12-Sep-2023	70.70	71.85	71.85	67.20	67.65	67.55	67.97	11812	8.03	148	-	-
LAL	BE	12-Sep-2023	232.00	231.80	231.80	228.00	228.00	228.00	231.62	469	1.09	9	-	-
LALPATHLAB	EQ	12-Sep-2023	2221.05	2221.05	2240.00	2180.50	2205.00	2205.85	2206.04	113210	2497.46	12044	33451	29.55
LAMBODHARA	EQ	12-Sep-2023	178.75	181.05	183.75	163.25	168.00	169.05	173.93	228624	397.64	4068	90135	39.42
LANDMARK	EQ	12-Sep-2023	787.15	794.70	795.00	737.30	758.00	755.50	753.85	171230	1290.81	15220	64435	37.63
LAOPALA	EQ	12-Sep-2023	422.60	425.70	427.55	407.35	421.00	420.80	417.60	183823	767.64	13934	86180	46.88
LASA	BE	12-Sep-2023	29.05	29.00	29.60	27.60	28.20	28.05	27.98	85919	24.04	351	-	-
LATENTVIEW	EQ	12-Sep-2023	454.80	456.05	463.65	418.00	419.10	420.65	434.90	1808031	7863.06	38735	781839	43.24
LATTEYS	BE	12-Sep-2023	44.25	43.40	43.40	43.40	43.40	43.40	43.40	5686	2.47	31	-	-
LAURUSLABS	EQ	12-Sep-2023	407.40	399.90	404.85	377.25	384.15	384.10	388.97	6868926	26718.34	65781	3346056	48.71
LAXMICOT	EQ	12-Sep-2023	22.20	22.20	22.20	20.20	21.15	20.60	21.17	46542	9.85	360	32708	70.28
LAXMIMACH	EQ	12-Sep-2023	14923.35	14965.80	14980.00	14375.15	14800.00	14536.60	14597.68	5547	809.73	2154	2789	50.28
LCCINFOTEC	BE	12-Sep-2023	1.80	1.85	1.85	1.85	1.85	1.85	1.85	27188	0.50	22	-	-
LEMERITE	SM	12-Sep-2023	51.75	50.25	52.00	50.00	50.00	50.00	50.46	27200	13.73	17	22400	82.35
LEMONTREE	EQ	12-Sep-2023	116.70	117.60	125.15	110.25	117.50	117.65	119.95	34837891	41787.97	203159	9080921	26.07
LEXUS	BE	12-Sep-2023	37.55	37.55	37.55	36.00	37.25	37.30	37.19	2603	0.97	45	-	-
LFIC	EQ	12-Sep-2023	151.60	155.00	155.00	144.15	144.95	144.65	147.29	14184	20.89	497	8405	59.26
LGBBROSLTD	EQ	12-Sep-2023	1036.95	1038.00	1042.10	990.05	1015.00	1012.70	1015.65	56874	577.64	6498	24302	42.73
LGBFORGE	EQ	12-Sep-2023	9.90	10.15	10.15	9.40	9.40	9.45	9.61	292219	28.08	881	221621	75.84
LGHL	SM	12-Sep-2023	58.70	60.95	60.95	60.95	60.95	60.95	60.95	8000	4.88	1	8000	100.00
LIBAS	EQ	12-Sep-2023	13.30	13.50	13.50	12.80	13.10	13.05	13.08	137978	18.04	502	99100	71.82
LIBERTSHOE	EQ	12-Sep-2023	262.05	264.15	265.90	244.45	246.20	246.05	250.80	261810	656.62	8899	114445	43.71
LICHSGFIN	EQ	12-Sep-2023	454.85	458.00	459.00	438.05	439.05	439.45	443.51	2731664	12115.20	55063	1464634	53.62
LICI	EQ	12-Sep-2023	679.05	683.40	683.40	658.45	659.00	659.65	665.48	1594449	10610.72	37444	877441	55.03
LICMFGOLD	EQ	12-Sep-2023	5412.40	5412.35	5450.00	5351.00	5418.95	5395.65	5418.69	525	28.45	150	349	66.48
LICNETFGSC	EQ	12-Sep-2023	23.96	23.96	24.19	23.75	23.96	23.95	23.92	23551	5.63	90	15423	65.49
LICNETFN50	EQ	12-Sep-2023	217.00	217.50	217.60	216.33	217.60	216.78	217.03	928	2.01	20	920	99.14
LICNETFSEN	EQ	12-Sep-2023	727.86	734.99	756.00	730.66	756.00	738.64	736.22	892	6.57	58	314	35.20
LICNFNHGP	EQ	12-Sep-2023	213.34	213.30	214.00	207.37	211.99	207.49	210.36	6010	12.64	59	3304	54.98
LIKHITHA	EQ	12-Sep-2023	316.40	318.50	318.70	296.30	303.00	303.00	304.96	270181	823.95	11085	129156	47.80
LINC	EQ	12-Sep-2023	723.75	730.05	735.00	644.15	688.00	689.10	687.93	63521	436.98	5632	40076	63.09
LINCOLN	EQ	12-Sep-2023	533.55	535.00	535.70	492.50	498.00	498.75	507.06	224425	1137.96	11863	108831	48.49
LINDEINDIA	EQ	12-Sep-2023	6474.65	6520.00	6521.20	6011.65	6034.30	6053.40	6225.42	137128	8536.80	18312	85721	62.51
LIQUID	EQ	12-Sep-2023	999.99	999.99	1000.00	999.99	1000.00	999.99	999.99	46686	466.86	165	35075	75.13
LIQUIDBEES	EQ	12-Sep-2023	1000.00	990.20	1001.30	990.20	1000.00	1000.00	1000.01	4214377	42144.04	7400	3920054	93.02
LIQUIDETF	EQ	12-Sep-2023	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	1740822	17408.22	278	1507568	86.60
LLOYDS	SM	12-Sep-2023	109.50	104.35	104.35	104.05	104.05	104.05	104.16	15000	15.62	5	12000	80.00
LLOYDSME	EQ	12-Sep-2023	584.25	584.90	595.05	556.55	565.25	567.20	575.67	235340	1354.79	9147	144793	61.53
LODHA	EQ	12-Sep-2023	797.75	818.00	818.00	750.00	783.00	785.15	789.21	2446554	19308.35	69789	1195580	48.87
LOKESHMACH	BE	12-Sep-2023	188.65	191.95	195.95	179.25	187.00	185.40	187.02	128841	240.96	604	-	-
LORDSCHLO	EQ	12-Sep-2023	163.70	163.60	169.40	155.55	158.50	156.40	158.54	29370	46.56	1076	20810	70.85
LOTUSEYE	BE	12-Sep-2023	89.90	89.90	89.90	88.10	88.10	88.10	89.30	1495	1.34	18	-	-
LOVABLE	EQ	12-Sep-2023	142.45	143.60	144.25	130.15	131.60	131.90	134.18	102807	137.95	3030	61488	59.81
LOWVOL	EQ	12-Sep-2023	153.47	153.45	153.59	152.42	153.53	153.56	153.28	258	0.40	12	204	79.07
LOYALTEX	EQ	12-Sep-2023	689.35	704.05	704.05	661.00	669.00	661.55	672.46	789	5.31	171	448	56.78
LPDC	EQ	12-Sep-2023	7.25	7.45	7.65	6.80	6.85	6.85	7.06	287068	20.26	643	148654	51.78
LSIL	BE	12-Sep-2023	42.15	43.00	43.90	40.20	41.30	40.70	41.94	2484101	1041.85	6719	-	-
LT	EQ	12-Sep-2023	2894.20	2951.60	3009.00	2932.45	2948.50	2944.10	2980.82	7788759	232168.96	228017	4168770	53.52
LTGILTBEES	EQ	12-Sep-2023	24.29	24.27	24.30	24.26	24.28	24.28	24.29	492149	119.52	197	423280	86.01
LTIM	EQ	12-Sep-2023	5508.65	5508.60	5536.00	5416.00	5500.00	5505.45	5488.04	327724	17985.63	35163	135349	41.30
LTTS	EQ	12-Sep-2023	4655.05	4668.85	4698.00	4575.00	4654.00	4647.40	4652.65	187082	8704.28	22211	68528	36.63
LUMAXIND	EQ	12-Sep-2023	2338.75	2320.00	2355.00	2215.25	2279.95	2255.60	2291.39	13889	318.25	3207	6804	48.99
LUMAXTECH	EQ	12-Sep-2023	375.25	377.90	377.90	356.05	356.65	357.10	363.10	126781	460.34	5593	53898	42.51
LUPIN	EQ	12-Sep-2023	1126.50	1137.95	1174.50	1132.05	1134.75	1138.45	1151.36	2799580	32233.36	99100	685958	24.50
LUXIND	EQ	12-Sep-2023	1593.95	1605.00	1605.00	1508.25	1512.05	1517.45	1545.66	106807	1650.88	12160	52187	48.86
LXCHEM	EQ	12-Sep-2023	312.00	313.50	313.95	285.55	290.45	288.75	294.19	2453986	7219.31	47509	1003564	40.90
LYKALABS	EQ	12-Sep-2023	112.95	115.80	115.80	109.50	110.15	110.85	111.15	112324	124.85	1533	78370	69.77
LYPSAGEMS	BE	12-Sep-2023	5.60	5.75	5.75	5.35	5.50	5.50	5.50	17702	0.97	101	-	-
M&M	EQ	12-Sep-2023	1582.10	1582.20	1589.45	1513.05	1552.70	1557.95	1547.80	3770868	58365.62	151631	1513423	40.13
M&MFIN	EQ	12-Sep-2023	302.85	304.45	304.95	290.35	292.45	293.15	295.12	4954918	14622.77	40830	2306563	46.55
M&MFIN	N1	12-Sep-2023	1021.00	1020.00	1020.00	1015.00	1020.00	1020.00	1017.80	75	0.76	6	70	93.33
M&MFIN	N2	12-Sep-2023	1037.50	1036.90	1036.90	1036.90	1036.90	1036.90	1036.90	2	0.02	1	2	100.00
M&MFIN	N3	12-Sep-2023	1864.00	1869.00	1869.00	1864.00	1864.00	1866.77	1866.78	45	0.84	2	45	100.00
MAANALU	BE	12-Sep-2023	95.05	99.80	99.80	91.05	99.40	98.45	98.17	866843	850.99	4340	-	-
MACPOWER	EQ	12-Sep-2023	312.00	311.10	315.60	288.60	290.05	291.75	298.30	100396	299.48	2200	63606	63.36
MADHAV	EQ	12-Sep-2023	49.30	49.80	49.80	45.10	45.10	45.40	46.55	51679	24.06	737	32196	62.30
MADHAVBAUG	SM	12-Sep-2023	319.70	303.05	305.00	293.60	296.00	296.00	299.40	28000	83.83	33	24800	88.57
MADHUCON	BE	12-Sep-2023	5.45	5.35	5.40	5.35	5.35	5.35	5.36	22332	1.20	23	-	-
MADRASFERT	EQ	12-Sep-2023	84.25	84.60	84.75	77.00	78.20	78.10	80.14	1814255	1453.95	11161	698141	38.48
MAFANG	EQ	12-Sep-2023	64.25	64.60	65.20	63.83	64.20	64.52	64.77	667231	432.15	2514	433699	65.00
MAGADSUGAR	EQ	12-Sep-2023	664.05	669.35	669.35	549.85	583.95	581.85	601.60	121698	732.14	5047	63946	52.54
MAGNUM	BE	12-Sep-2023	39.95	40.75	40.80	37.95	38.05	38.05	39.26	59085	23.20	217	-	-
MAGSON	SM	12-Sep-2023	81.85	80.40	81.95	79.00	79.65	79.65	80.06	42000	33.63	20	34000	80.95
MAHABANK	EQ	12-Sep-2023	44.30	44.70	44.75	40.60	41.15	41.10	42.14	63028944	26558.83	74765	25866096	41.04
MAHAPEXLTD	BE	12-Sep-2023	127.40	129.95	130.00	121.10	123.95	123.95	124.82	7908	9.87	44	-	-
MAHASTEEL	BE	12-Sep-2023	69.30	67.00	69.90	67.00	67.95	67.90	67.27	13920	9.36	112	-	-
MAHEPC	EQ	12-Sep-2023	125.75	127.40	127.40	115.15	115.15	116.10	119.03	214468	255.29	3931	101002	47.09
MAHESHWARI	BE	12-Sep-2023	71.50	71.50	71.50	69.00	70.25	69.40	70.01	47315	33.12	139	-	-
MAHICKRA	SM	12-Sep-2023	80.00	80.00	80.10	79.70	79.70	79.70	79.88	6000	4.79	4	6000	100.00
MAHKTECH	EQ	12-Sep-2023	14.77	14.76	14.83	14.52	14.64	14.56	14.61	1103522	161.19	1437	868593	78.71
MAHLIFE	EQ	12-Sep-2023	589.35	590.00	590.00	563.30	566.95	567.05	574.07	324144	1860.83	16782	168504	51.98
MAHLOG	EQ	12-Sep-2023	415.85	422.10	422.10	397.00	408.00	408.45	408.59	191247	781.42	9292	75769	39.62
MAHSCOOTER	EQ	12-Sep-2023	7600.90	7600.00	7669.95	7423.10	7500.00	7511.85	7508.68	8002	600.84	2057	5163	64.52
MAHSEAMLES	EQ	12-Sep-2023	588.90	586.00	593.00	553.05	565.05	559.20	565.60	459147	2596.96	21967	220302	47.98
MAITHANALL	EQ	12-Sep-2023	1126.20	1134.00	1139.15	1041.00	1053.00	1050.80	1074.86	74532	801.11	7788	36271	48.67
MAKEINDIA	EQ	12-Sep-2023	101.97	105.05	105.05	99.69	100.05	100.02	100.78	17640	17.78	355	14215	80.58
MAKS	SM	12-Sep-2023	61.00	64.05	64.05	63.40	64.05	64.05	64.04	486000	311.23	62	432000	88.89
MALLCOM	EQ	12-Sep-2023	1108.40	1135.00	1135.00	1060.10	1068.00	1075.20	1087.54	19656	213.77	3135	10631	54.09
MALUPAPER	EQ	12-Sep-2023	40.80	41.35	41.65	36.30	37.00	37.35	39.03	158310	61.79	1509	73481	46.42
MANAKALUCO	EQ	12-Sep-2023	27.05	27.45	27.95	24.05	24.95	24.65	26.11	248417	64.86	2139	135096	54.38
MANAKCOAT	EQ	12-Sep-2023	26.75	26.75	26.75	24.10	24.10	24.10	24.66	313982	77.43	1260	213001	67.84
MANAKSIA	EQ	12-Sep-2023	150.85	151.75	151.75	141.10	144.00	143.85	145.16	254907	370.03	5787	119622	46.93
MANAKSTEEL	EQ	12-Sep-2023	52.60	53.40	53.40	47.10	48.00	47.95	49.92	465767	232.51	3076	290771	62.43
MANALIPETC	EQ	12-Sep-2023	71.35	71.75	71.95	66.50	68.50	67.55	68.29	958560	654.61	7715	497568	51.91
MANAPPURAM	EQ	12-Sep-2023	148.50	150.00	150.60	137.00	137.40	138.35	141.96	16286673	23120.08	72541	7336838	45.05
MANGALAM	EQ	12-Sep-2023	107.45	109.00	109.00	105.05	105.10	105.20	106.43	95201	101.32	1175	65069	68.35
MANGCHEFER	EQ	12-Sep-2023	116.00	116.30	117.00	108.35	108.40	108.95	111.99	1180941	1322.50	7416	733845	62.14
MANGLMCEM	EQ	12-Sep-2023	369.60	370.75	372.30	356.20	359.00	361.10	365.64	161297	589.77	5914	85947	53.28
MANINDS	EQ	12-Sep-2023	179.95	179.50	179.50	160.05	160.30	161.40	165.73	1620497	2685.58	19753	664499	41.01
MANINFRA	EQ	12-Sep-2023	152.40	153.90	153.95	141.40	142.30	142.70	145.81	2199588	3207.20	19140	1075269	48.89
MANKIND	EQ	12-Sep-2023	1770.50	1770.00	1798.00	1764.55	1780.00	1784.35	1784.07	564933	10078.82	29365	438973	77.70
MANOMAY	EQ	12-Sep-2023	132.45	133.10	133.40	130.50	131.75	130.85	131.40	2414	3.17	158	1212	50.21
MANORAMA	EQ	12-Sep-2023	1830.15	1831.50	1836.00	1760.00	1799.90	1783.80	1792.20	14076	252.27	1663	9673	68.72
MANORG	EQ	12-Sep-2023	398.45	398.60	403.70	382.20	388.40	390.85	392.29	9322	36.57	1180	5249	56.31
MANUGRAPH	BE	12-Sep-2023	23.55	23.90	24.00	22.40	22.40	22.40	22.70	60714	13.78	156	-	-
MANYAVAR	EQ	12-Sep-2023	1293.75	1304.90	1309.80	1260.55	1294.20	1289.35	1282.53	120579	1546.46	11388	72675	60.27
MAPMYINDIA	EQ	12-Sep-2023	1744.10	1750.95	1758.90	1615.50	1624.00	1632.60	1656.98	358406	5938.72	32311	223100	62.25
MARALOVER	EQ	12-Sep-2023	72.05	72.25	73.95	65.05	66.20	66.45	67.84	215566	146.25	3210	104150	48.31
MARATHON	EQ	12-Sep-2023	427.25	426.85	436.00	408.00	426.30	428.60	423.52	227322	962.76	12377	98586	43.37
MARICO	EQ	12-Sep-2023	584.45	585.00	586.70	576.75	579.35	581.25	581.86	1749729	10180.91	53561	1224868	70.00
MARINE	BE	12-Sep-2023	65.95	66.00	67.20	62.65	62.95	63.35	64.44	412163	265.62	2134	-	-
MARKSANS	EQ	12-Sep-2023	106.00	109.90	109.90	103.15	105.70	105.90	106.21	3242114	3443.37	17440	1153944	35.59
MARSHALL	EQ	12-Sep-2023	58.75	58.75	59.00	56.50	58.25	58.10	57.79	107652	62.21	512	56626	52.60
MARUTI	EQ	12-Sep-2023	10533.85	10544.00	10568.40	10405.00	10500.00	10503.60	10483.48	568773	59627.18	67867	346098	60.85
MASFIN	EQ	12-Sep-2023	895.30	907.00	934.00	870.00	897.05	897.40	898.08	108417	973.68	11627	48665	44.89
MASKINVEST	BE	12-Sep-2023	63.50	61.85	66.65	61.85	66.00	66.00	64.06	888	0.57	17	-	-
MASPTOP50	EQ	12-Sep-2023	33.18	33.40	33.40	33.02	33.23	33.22	33.22	71351	23.70	603	50618	70.94
MASTEK	EQ	12-Sep-2023	2416.30	2425.15	2431.50	2275.00	2393.95	2399.70	2382.05	112590	2681.95	17236	50227	44.61
MATRIMONY	EQ	12-Sep-2023	629.00	632.15	633.45	606.20	607.15	610.50	618.88	17008	105.26	2287	11413	67.10
MAWANASUG	EQ	12-Sep-2023	111.45	111.90	112.35	100.35	103.50	102.60	105.50	491736	518.80	5939	195131	39.68
MAXHEALTH	EQ	12-Sep-2023	622.15	628.00	628.00	605.00	620.00	618.45	616.75	3420837	21098.03	61801	2440072	71.33
MAXIND	EQ	12-Sep-2023	153.95	155.90	155.90	137.50	144.95	142.35	144.32	340386	491.23	7640	156670	46.03
MAYURUNIQ	EQ	12-Sep-2023	539.85	541.50	546.80	505.00	509.75	508.50	518.42	153965	798.19	10812	82788	53.77
MAZDA	EQ	12-Sep-2023	1113.10	1140.00	1144.40	1050.00	1080.00	1066.55	1084.56	10951	118.77	1472	6637	60.61
MAZDOCK	EQ	12-Sep-2023	2272.25	2280.00	2285.00	2005.10	2097.95	2071.85	2127.67	5128330	109113.93	227151	918105	17.90
MBAPL	EQ	12-Sep-2023	624.30	625.00	628.05	600.00	601.00	603.25	608.94	9328	56.80	792	6129	65.71
MBLINFRA	BE	12-Sep-2023	27.75	27.20	27.20	27.20	27.20	27.20	27.20	68250	18.56	29	-	-
MCDOWELL-N	EQ	12-Sep-2023	1067.15	1065.10	1069.10	1030.25	1037.90	1037.70	1043.68	1238905	12930.25	60934	531986	42.94
MCL	BE	12-Sep-2023	29.75	29.50	30.25	29.20	29.25	29.60	29.55	21017	6.21	134	-	-
MCLEODRUSS	BE	12-Sep-2023	22.70	22.70	22.70	21.60	21.80	21.60	21.78	258425	56.28	777	-	-
MCON	SM	12-Sep-2023	145.00	137.85	144.95	137.80	137.80	137.80	139.73	18000	25.15	6	15000	83.33
MCX	EQ	12-Sep-2023	1786.85	1787.00	1809.00	1716.05	1727.35	1724.10	1767.40	415138	7337.16	43342	173930	41.90
MDL	SM	12-Sep-2023	48.10	45.70	50.50	45.70	46.70	46.70	49.72	22000	10.94	11	22000	100.00
MEDANTA	EQ	12-Sep-2023	698.15	699.90	703.90	675.00	678.00	676.70	685.67	215461	1477.35	18441	118634	55.06
MEDICAMEQ	EQ	12-Sep-2023	699.60	703.90	715.80	675.00	682.00	680.00	682.30	19566	133.50	2273	11487	58.71
MEDICO	EQ	12-Sep-2023	73.80	73.85	75.00	71.00	74.90	74.90	74.19	344164	255.33	1309	78793	22.89
MEDPLUS	EQ	12-Sep-2023	819.65	825.00	826.00	788.00	793.00	799.45	802.75	312020	2504.73	14360	157859	50.59
MEGAFLEX	SM	12-Sep-2023	43.85	42.15	45.95	41.65	44.60	44.60	44.06	36000	15.86	11	36000	100.00
MEGASOFT	BE	12-Sep-2023	50.05	50.05	50.95	47.55	47.80	47.75	47.93	101908	48.85	535	-	-
MEGASTAR	BE	12-Sep-2023	302.95	302.95	308.85	287.80	289.00	289.80	293.79	22423	65.88	245	-	-
MELSTAR	BZ	12-Sep-2023	2.15	2.05	2.15	2.05	2.05	2.05	2.05	5404	0.11	10	-	-
MENONBE	EQ	12-Sep-2023	150.45	151.00	154.10	142.55	145.70	145.35	146.39	313540	458.98	5039	137910	43.98
MEP	EQ	12-Sep-2023	13.25	13.40	13.55	11.25	12.25	12.10	12.19	1304411	158.95	3586	858971	65.85
METALFORGE	BZ	12-Sep-2023	3.75	3.90	3.90	3.90	3.90	3.90	3.90	14486	0.56	19	-	-
METROBRAND	EQ	12-Sep-2023	1069.95	1075.00	1114.35	985.55	1088.90	1085.55	1068.71	234833	2509.69	23939	99542	42.39
METROPOLIS	EQ	12-Sep-2023	1419.40	1421.05	1430.35	1384.80	1398.25	1398.35	1401.61	259815	3641.60	14364	129393	49.80
MFSL	EQ	12-Sep-2023	954.30	958.00	958.75	912.30	930.05	929.35	930.28	712172	6625.20	32684	366097	51.41
MGEL	BE	12-Sep-2023	15.80	15.50	15.50	15.50	15.50	15.50	15.50	13738	2.13	75	-	-
MGL	EQ	12-Sep-2023	1051.70	1059.70	1062.75	1013.10	1014.00	1015.00	1032.53	604826	6245.02	18071	282509	46.71
MHHL	SM	12-Sep-2023	78.90	77.00	77.00	72.95	74.95	74.95	74.76	69000	51.59	23	54000	78.26
MHLXMIRU	BE	12-Sep-2023	178.40	178.40	183.95	169.50	175.00	173.45	173.33	1608	2.79	49	-	-
MHRIL	EQ	12-Sep-2023	417.15	419.50	419.50	356.30	396.00	399.20	397.00	461705	1832.98	18205	176013	38.12
MICEL	BE	12-Sep-2023	30.30	30.20	30.20	29.70	29.70	29.70	29.94	27801	8.32	89	-	-
MID150BEES	EQ	12-Sep-2023	158.67	163.45	163.45	152.50	154.20	153.89	155.45	800599	1244.53	5633	525204	65.60
MIDCAPETF	EQ	12-Sep-2023	15.63	16.10	16.10	14.98	15.18	15.15	15.13	47769255	7229.36	3913	46077500	96.46
MIDHANI	EQ	12-Sep-2023	432.95	435.10	436.80	387.10	400.95	397.75	407.46	1756473	7156.98	32051	643486	36.64
MINDACORP	EQ	12-Sep-2023	349.75	348.00	349.65	327.00	332.50	332.60	335.36	1196714	4013.34	20918	633277	52.92
MINDSPACE	RR	12-Sep-2023	319.55	319.80	323.00	305.25	320.20	319.68	318.01	582908	1853.69	13966	416454	71.44
MINDTECK	BE	12-Sep-2023	141.20	142.00	142.85	136.00	136.05	136.65	137.33	14290	19.62	224	-	-
MIRCELECTR	BE	12-Sep-2023	24.75	24.25	24.25	24.25	24.25	24.25	24.25	145998	35.40	64	-	-
MIRZAINT	EQ	12-Sep-2023	45.15	45.40	45.80	44.35	44.50	44.40	44.67	401805	179.47	2965	300419	74.77
MITCON	EQ	12-Sep-2023	80.60	81.65	82.00	75.30	77.40	76.65	77.43	42783	33.13	751	26066	60.93
MITTAL	BE	12-Sep-2023	17.60	17.95	17.95	16.80	17.35	17.20	17.09	172054	29.41	193	-	-
MKPL	EQ	12-Sep-2023	783.70	790.00	796.00	775.00	782.50	794.05	788.20	105305	830.01	1651	68944	65.47
MMFL	EQ	12-Sep-2023	926.55	936.40	936.40	889.05	901.00	896.95	903.64	60261	544.54	6057	33561	55.69
MMP	BE	12-Sep-2023	235.40	230.70	230.70	230.70	230.70	230.70	230.70	1030	2.38	18	-	-
MMTC	EQ	12-Sep-2023	64.90	66.10	66.10	58.45	58.45	58.45	59.85	19012785	11379.22	59625	7400681	38.92
MODIRUBBER	BE	12-Sep-2023	72.50	70.50	72.40	70.50	71.75	71.75	71.52	905	0.65	18	-	-
MODISONLTD	BE	12-Sep-2023	82.30	83.45	83.45	78.20	78.20	78.25	78.89	36252	28.60	251	-	-
MOGSEC	EQ	12-Sep-2023	52.62	52.65	52.70	52.55	52.63	52.62	52.64	66666	35.09	45	59160	88.74
MOHEALTH	EQ	12-Sep-2023	28.83	29.70	29.70	28.47	28.57	28.55	28.69	27919	8.01	277	20898	74.85
MOHITIND	EQ	12-Sep-2023	16.50	16.70	16.80	15.50	15.50	15.70	16.00	45663	7.30	374	30533	66.87
MOIL	EQ	12-Sep-2023	237.20	237.25	240.90	218.30	222.75	221.80	226.72	1069738	2425.29	19494	491473	45.94
MOKSH	EQ	12-Sep-2023	14.10	14.10	15.40	14.10	14.75	14.85	14.91	2084994	310.92	3500	1096907	52.61
MOL	EQ	12-Sep-2023	90.15	90.90	92.55	85.00	85.50	85.20	88.10	2047724	1804.09	12157	1024899	50.05
MOLDTECH	EQ	12-Sep-2023	367.55	365.00	370.15	323.85	346.00	338.35	343.99	368675	1268.22	17860	192176	52.13
MOLDTKPAC	EQ	12-Sep-2023	972.50	983.90	983.90	945.55	975.00	968.70	966.18	63973	618.10	4379	41157	64.33
MOLOWVOL	EQ	12-Sep-2023	28.90	29.00	29.00	28.71	28.83	28.83	28.98	2315	0.67	27	2309	99.74
MOM100	EQ	12-Sep-2023	44.03	44.78	44.78	42.60	43.25	42.75	42.83	3622161	1551.29	3564	3375171	93.18
MOM50	EQ	12-Sep-2023	202.18	208.25	208.25	201.54	202.90	202.74	202.45	4729	9.57	99	4126	87.25
MOMENTUM	EQ	12-Sep-2023	23.38	23.38	23.94	22.77	22.84	22.83	23.12	30551	7.06	136	23251	76.11
MOMOMENTUM	EQ	12-Sep-2023	46.72	46.79	46.79	45.55	46.18	45.73	45.95	25407	11.67	236	15140	59.59
MON100	EQ	12-Sep-2023	123.83	124.68	124.83	123.89	124.19	124.13	124.34	234196	291.21	3124	151989	64.90
MONARCH	EQ	12-Sep-2023	344.35	346.80	349.55	319.95	321.90	324.05	330.51	159300	526.50	4298	91984	57.74
MONOPHARMA	ST	12-Sep-2023	32.45	32.80	32.80	30.85	30.85	30.85	31.00	332000	102.92	73	312000	93.98
MONQ50	EQ	12-Sep-2023	53.33	53.34	53.64	52.29	53.40	53.23	52.96	87604	46.39	612	56697	64.72
MONTECARLO	EQ	12-Sep-2023	772.80	772.80	773.00	743.40	748.00	747.65	756.05	48193	364.36	4933	21105	43.79
MOQUALITY	EQ	12-Sep-2023	140.57	139.90	139.90	138.25	138.59	138.59	139.43	122	0.17	22	74	60.66
MORARJEE	EQ	12-Sep-2023	22.00	22.10	22.45	21.00	21.30	21.50	21.56	73482	15.84	352	52665	71.67
MOREPENLAB	EQ	12-Sep-2023	38.90	39.00	39.15	35.65	36.05	35.95	36.88	6963564	2568.41	18621	2935829	42.16
MOS	SM	12-Sep-2023	101.25	103.50	103.50	95.25	96.00	96.30	97.29	67200	65.38	42	48000	71.43
MOTHERSON	EQ	12-Sep-2023	101.10	101.45	101.55	96.85	97.50	97.50	98.38	15930085	15671.51	55244	8980225	56.37
MOTILALOFS	EQ	12-Sep-2023	909.70	916.00	931.75	873.45	884.00	882.00	897.02	218455	1959.58	14303	98419	45.05
MOTOGENFIN	BE	12-Sep-2023	38.05	38.05	38.50	36.40	36.55	37.30	37.06	5103	1.89	40	-	-
MOVALUE	EQ	12-Sep-2023	65.03	65.03	65.03	62.00	63.50	62.05	62.95	34620	21.79	230	23352	67.45
MOXSH	SM	12-Sep-2023	138.45	136.00	148.40	136.00	137.00	137.00	144.89	22400	32.46	20	20800	92.86
MPHASIS	EQ	12-Sep-2023	2476.45	2468.50	2487.25	2406.65	2468.50	2468.20	2460.42	314442	7736.58	36877	113233	36.01
MPSLTD	EQ	12-Sep-2023	1476.25	1492.05	1497.00	1425.00	1429.00	1432.70	1449.48	13162	190.78	1455	8948	67.98
MRF	EQ	12-Sep-2023	109440.45	109800.00	109800.00	107555.05	107858.55	107916.20	108208.36	8831	9555.88	5736	4080	46.20
MRO-TEK	EQ	12-Sep-2023	61.80	61.80	62.85	58.10	58.15	58.35	59.51	39846	23.71	532	25138	63.09
MRPL	EQ	12-Sep-2023	95.75	97.00	98.65	85.40	91.35	91.10	93.22	11349441	10579.63	41879	3725276	32.82
MSPL	BE	12-Sep-2023	12.10	12.10	12.10	11.85	11.90	11.90	11.87	481344	57.15	142	-	-
MSTCLTD	EQ	12-Sep-2023	426.70	427.95	435.20	405.00	408.35	406.90	422.18	723367	3053.88	17360	351402	48.58
MSUMI	EQ	12-Sep-2023	66.95	67.50	67.50	62.75	64.10	63.80	64.49	6537762	4215.99	35176	3416387	52.26
MTARTECH	EQ	12-Sep-2023	2814.00	2850.00	2850.00	2608.00	2623.55	2623.10	2688.46	855249	22993.05	70535	303012	35.43
MTEDUCARE	BE	12-Sep-2023	5.65	5.90	5.90	5.40	5.55	5.45	5.72	233478	13.34	229	-	-
MTNL	EQ	12-Sep-2023	26.05	26.20	26.25	23.65	23.80	23.85	24.46	6799115	1662.76	9568	2785294	40.97
MUKANDLTD	EQ	12-Sep-2023	179.65	181.00	181.80	162.10	170.75	167.15	170.47	732294	1248.36	13929	345127	47.13
MUKTAARTS	EQ	12-Sep-2023	61.55	63.00	63.20	58.00	60.00	60.40	60.05	82469	49.53	1209	33716	40.88
MUNJALAU	EQ	12-Sep-2023	60.55	60.55	61.50	57.00	57.85	57.45	58.24	444945	259.12	3861	214725	48.26
MUNJALSHOW	EQ	12-Sep-2023	154.65	155.75	158.00	145.00	145.00	145.80	149.92	487888	731.44	7136	248373	50.91
MURUDCERA	BE	12-Sep-2023	41.80	42.90	42.90	39.75	41.00	40.05	40.62	38992	15.84	245	-	-
MUTHOOTCAP	EQ	12-Sep-2023	405.35	406.00	407.45	382.90	387.00	387.90	393.00	96025	377.38	5122	43505	45.31
MUTHOOTFIN	EQ	12-Sep-2023	1296.55	1298.05	1310.00	1263.75	1267.00	1271.60	1280.94	327724	4197.93	26444	92582	28.25
NABARD	N2	12-Sep-2023	1161.10	1163.00	1176.00	1161.00	1175.00	1172.97	1165.97	2852	33.25	23	2850	99.93
NACLIND	EQ	12-Sep-2023	79.90	80.00	80.55	76.30	77.05	77.20	78.24	230727	180.51	3127	132919	57.61
NAGAFERT	EQ	12-Sep-2023	9.00	9.05	9.05	8.55	8.55	8.55	8.60	4947810	425.36	2855	2854039	57.68
NAGREEKCAP	BE	12-Sep-2023	17.75	17.75	17.75	17.05	17.05	17.15	17.23	4704	0.81	29	-	-
NAGREEKEXP	BE	12-Sep-2023	43.75	43.75	44.90	41.60	42.20	42.25	42.94	19887	8.54	72	-	-
NAHARCAP	EQ	12-Sep-2023	349.80	349.80	349.80	320.50	320.60	323.65	331.63	67656	224.37	4044	31714	46.88
NAHARINDUS	EQ	12-Sep-2023	147.35	149.00	149.75	130.55	136.00	137.50	139.25	483848	673.74	9846	185823	38.41
NAHARPOLY	EQ	12-Sep-2023	262.90	268.80	268.80	243.00	245.80	244.95	252.32	40679	102.64	2677	20616	50.68
NAHARSPING	EQ	12-Sep-2023	291.80	289.10	291.80	270.80	272.65	275.30	279.32	93663	261.62	4080	45634	48.72
NAM-INDIA	EQ	12-Sep-2023	336.35	337.40	340.95	327.35	332.00	332.15	332.81	1026752	3417.12	25811	719585	70.08
NARMADA	EQ	12-Sep-2023	20.10	20.10	20.10	19.40	19.50	19.50	19.63	40700	7.99	387	34414	84.56
NATCOPHARM	EQ	12-Sep-2023	813.30	813.30	834.00	805.30	822.45	819.15	822.44	1326376	10908.67	49041	553741	41.75
NATHBIOGEN	EQ	12-Sep-2023	226.00	227.20	228.35	210.00	212.00	212.10	216.20	99791	215.75	4166	58534	58.66
NATIONALUM	EQ	12-Sep-2023	101.60	102.50	102.70	95.10	95.15	95.40	97.31	15490749	15074.22	54066	7131172	46.04
NAUKRI	EQ	12-Sep-2023	4509.45	4525.00	4539.95	4422.65	4487.00	4515.80	4497.64	261919	11780.18	32414	123262	47.06
NAVA	EQ	12-Sep-2023	419.05	425.00	425.00	390.00	395.00	393.90	404.31	522343	2111.89	13983	247087	47.30
NAVINFLUOR	EQ	12-Sep-2023	4685.05	4691.05	4709.00	4490.05	4500.00	4506.00	4588.46	121853	5591.18	20296	55172	45.28
NAVKARCORP	EQ	12-Sep-2023	62.10	62.60	63.65	57.00	58.35	58.10	59.81	1111027	664.56	5735	583889	52.55
NAVNETEDUL	EQ	12-Sep-2023	159.25	159.35	159.80	145.50	149.00	148.40	151.50	631876	957.30	11433	293040	46.38
NAZARA	EQ	12-Sep-2023	883.60	889.75	889.75	815.15	828.00	824.40	841.95	823961	6937.36	41836	275088	33.39
NBCC	EQ	12-Sep-2023	60.25	60.60	60.65	54.40	54.85	54.70	56.45	29524321	16667.64	67546	12355167	41.85
NBIFIN	EQ	12-Sep-2023	1925.65	1910.60	1913.95	1825.80	1825.80	1844.75	1875.01	277	5.19	73	210	75.81
NCC	EQ	12-Sep-2023	165.20	166.20	166.65	150.20	151.45	150.90	155.28	9831277	15266.00	86439	4793071	48.75
NCLIND	EQ	12-Sep-2023	229.00	230.15	231.70	215.60	219.00	217.50	221.07	253335	560.04	6823	142074	56.08
NDGL	EQ	12-Sep-2023	1833.25	1833.85	1833.85	1758.25	1795.00	1798.90	1792.26	656	11.76	163	566	86.28
NDL	EQ	12-Sep-2023	24.50	25.00	25.00	21.95	22.50	22.25	22.90	342565	78.44	1577	200965	58.66
NDLVENTURE	BE	12-Sep-2023	133.50	132.95	132.95	131.05	131.10	131.10	131.51	312	0.41	5	-	-
NDRAUTO	BE	12-Sep-2023	513.05	513.05	517.00	513.05	517.00	517.00	515.89	3833	19.77	139	-	-
NDTV	EQ	12-Sep-2023	224.45	226.50	227.95	215.30	217.80	217.15	220.31	584762	1288.28	7676	239444	40.95
NECCLTD	EQ	12-Sep-2023	22.30	22.35	22.50	20.05	21.20	21.05	21.24	272691	57.92	1572	129260	47.40
NECCLTDPP	E1	12-Sep-2023	9.45	9.95	9.95	8.55	9.00	9.10	9.10	767	0.07	31	749	97.65
NECLIFE	EQ	12-Sep-2023	26.40	26.55	26.70	24.85	25.20	25.10	25.63	1018177	260.92	2622	518618	50.94
NELCAST	EQ	12-Sep-2023	137.25	138.00	138.90	127.60	128.00	128.65	130.99	599608	785.42	6817	323779	54.00
NELCO	EQ	12-Sep-2023	839.50	844.95	853.00	790.00	798.35	795.50	811.71	194060	1575.21	12483	92272	47.55
NEOGEN	EQ	12-Sep-2023	1771.30	1773.00	1790.95	1660.80	1696.00	1695.00	1717.92	63307	1087.56	8850	32229	50.91
NESCO	EQ	12-Sep-2023	718.10	718.15	724.25	674.00	680.05	677.30	691.39	333864	2308.29	18078	212011	63.50
NESTLEIND	EQ	12-Sep-2023	22127.05	22134.30	22395.00	22017.10	22308.15	22317.75	22253.64	49379	10988.63	18526	23541	47.67
NETF	EQ	12-Sep-2023	210.16	212.19	212.19	208.17	210.88	210.66	210.32	2872	6.04	126	1586	55.22
NETWEB	EQ	12-Sep-2023	845.30	849.00	849.10	824.85	835.95	835.75	834.06	179673	1498.58	7234	126019	70.14
NETWORK18	EQ	12-Sep-2023	70.95	71.25	71.35	65.30	66.25	65.85	67.40	2999735	2021.94	12794	1303979	43.47
NEULANDLAB	EQ	12-Sep-2023	3581.90	3581.00	3632.50	3500.05	3534.00	3536.35	3568.19	49279	1758.37	9712	29771	60.41
NEWGEN	EQ	12-Sep-2023	867.20	870.00	880.45	820.00	843.00	838.70	846.13	187463	1586.17	12855	111347	59.40
NEXT50	EQ	12-Sep-2023	470.73	471.55	471.78	459.07	460.94	459.71	461.01	9800	45.18	92	7070	72.14
NEXTMEDIA	EQ	12-Sep-2023	5.85	6.00	6.10	5.65	6.10	6.10	6.01	53509	3.21	107	46425	86.76
NFL	EQ	12-Sep-2023	76.00	76.60	76.80	71.65	72.20	72.15	73.37	8629536	6331.53	25962	3105787	35.99
NGIL	BE	12-Sep-2023	45.50	45.50	47.75	44.25	47.50	46.35	45.85	11803	5.41	78	-	-
NGLFINE	EQ	12-Sep-2023	1996.25	1990.05	2033.10	1940.20	1969.00	1961.65	1972.72	8419	166.08	1558	4000	47.51
NH	EQ	12-Sep-2023	1028.30	1032.00	1048.00	1017.75	1042.00	1039.80	1035.97	289547	2999.63	20315	166531	57.51
NHAI	N2	12-Sep-2023	1167.55	1170.05	1170.05	1165.00	1166.10	1166.56	1165.98	2925	34.11	23	2206	75.42
NHAI	N4	12-Sep-2023	1049.60	1051.00	1052.00	1050.00	1051.01	1051.64	1051.37	1170	12.30	12	1170	100.00
NHAI	N6	12-Sep-2023	1196.00	1205.99	1206.00	1199.17	1199.17	1199.17	1205.18	341	4.11	7	341	100.00
NHAI	N8	12-Sep-2023	1069.00	1073.75	1073.75	1073.75	1073.75	1073.75	1073.75	1	0.01	1	1	100.00
NHAI	N9	12-Sep-2023	1158.00	1108.10	1108.10	1108.10	1108.10	1108.10	1108.10	10	0.11	2	10	100.00
NHAI	NA	12-Sep-2023	1152.53	1153.10	1153.10	1134.00	1151.11	1151.30	1149.37	595	6.84	16	575	96.64
NHAI	NE	12-Sep-2023	1200.00	1202.00	1205.00	1200.12	1200.12	1200.12	1204.42	1128	13.59	6	1000	88.65
NHBTF2014	N6	12-Sep-2023	6822.00	6849.00	6849.00	6825.00	6825.00	6825.00	6831.00	20	1.37	6	13	65.00
NHBTF2023	N6	12-Sep-2023	5980.00	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	20	1.22	1	20	100.00
NHIT	N1	12-Sep-2023	312.51	313.24	313.91	313.24	313.91	313.91	313.29	1411	4.42	9	1411	100.00
NHIT	N2	12-Sep-2023	313.50	313.45	317.50	312.02	315.00	315.00	315.97	6021	19.02	52	5923	98.37
NHIT	N3	12-Sep-2023	421.47	421.41	423.00	421.40	423.00	423.00	422.56	1304	5.51	9	1298	99.54
NHPC	EQ	12-Sep-2023	54.70	55.20	55.70	50.15	50.80	50.70	51.97	78423300	40757.46	139952	38511648	49.11
NHPC	N6	12-Sep-2023	1306.00	1301.50	1301.50	1301.10	1301.10	1301.30	1301.30	100	1.30	2	100	100.00
NIACL	EQ	12-Sep-2023	133.55	134.60	135.00	124.30	125.00	124.95	127.80	1386178	1771.54	12988	649170	46.83
NIBL	BE	12-Sep-2023	29.20	28.65	28.65	28.65	28.65	28.65	28.65	32992	9.45	59	-	-
NIDAN	SM	12-Sep-2023	37.65	37.65	37.65	36.50	36.55	36.55	36.92	24000	8.86	24	21000	87.50
NIDO	N6	12-Sep-2023	965.00	966.00	966.00	960.00	962.00	962.00	962.41	39	0.38	7	39	100.00
NIDO	N7	12-Sep-2023	1832.00	1832.00	1832.00	1832.00	1832.00	1832.00	1832.00	10	0.18	3	10	100.00
NIF100BEES	EQ	12-Sep-2023	208.03	210.00	210.00	207.28	207.28	207.51	208.14	9062	18.86	269	5379	59.36
NIFMID150	EQ	12-Sep-2023	155.38	155.00	173.87	150.40	150.70	150.89	152.42	2297	3.50	95	1375	59.86
NIFTYBEES	EQ	12-Sep-2023	220.38	221.98	221.98	219.40	220.10	220.19	220.37	2429267	5353.27	26652	1635720	67.33
NIFTYETF	EQ	12-Sep-2023	210.51	211.84	211.88	209.72	210.31	210.84	210.80	153175	322.89	546	138941	90.71
NIFTYQLITY	EQ	12-Sep-2023	16.73	16.95	17.00	16.52	16.65	16.66	16.70	31418	5.25	373	16480	52.45
NIITLTD	EQ	12-Sep-2023	98.75	104.25	118.50	103.85	118.50	117.30	114.37	20542087	23494.80	108630	3617011	17.61
NIITMTS	EQ	12-Sep-2023	396.95	396.90	404.70	362.25	392.00	391.80	385.11	409733	1577.93	12469	198895	48.54
NILAINFRA	EQ	12-Sep-2023	8.20	8.45	8.80	7.40	7.40	7.45	7.84	8772078	687.91	7885	4211873	48.01
NILASPACES	BE	12-Sep-2023	3.75	3.90	3.90	3.60	3.60	3.65	3.72	556979	20.74	962	-	-
NILKAMAL	EQ	12-Sep-2023	2445.35	2447.25	2460.00	2348.00	2381.00	2393.30	2390.05	7305	174.59	1887	3275	44.83
NINSYS	BE	12-Sep-2023	344.85	349.00	349.00	328.25	331.75	331.70	338.03	2828	9.56	343	-	-
NIPPOBATRY	BE	12-Sep-2023	439.95	429.20	434.90	417.95	423.00	422.00	423.28	6243	26.43	234	-	-
NIRAJ	BE	12-Sep-2023	35.30	36.55	36.55	34.70	35.40	35.30	35.51	37072	13.16	250	-	-
NIRMAN	SM	12-Sep-2023	175.05	180.00	183.55	170.05	177.00	178.05	179.15	85200	152.64	68	57600	67.61
NITCO	EQ	12-Sep-2023	19.70	20.40	20.40	17.80	18.00	18.00	18.46	967115	178.52	3154	703971	72.79
NITINSPIN	EQ	12-Sep-2023	309.10	311.00	311.80	285.55	288.00	288.50	296.10	204905	606.73	9497	102479	50.01
NITIRAJ	BE	12-Sep-2023	103.05	107.00	107.00	101.00	103.00	103.00	102.97	1757	1.81	23	-	-
NKIND	EQ	12-Sep-2023	41.00	41.00	41.05	39.25	39.40	39.40	39.56	2137	0.85	40	1776	83.11
NLCINDIA	EQ	12-Sep-2023	141.45	142.00	142.50	125.65	130.70	128.00	131.61	8837501	11631.07	59530	4396954	49.75
NMDC	EQ	12-Sep-2023	144.50	145.40	146.00	135.75	136.60	136.50	139.33	19286946	26872.34	88467	8748148	45.36
NOCIL	EQ	12-Sep-2023	251.70	253.00	253.50	236.60	238.50	239.25	242.54	1964459	4764.53	33401	980958	49.94
NOIDATOLL	EQ	12-Sep-2023	6.90	7.00	7.05	6.80	6.90	6.85	6.90	246226	16.99	330	176435	71.66
NORBTEAEXP	EQ	12-Sep-2023	8.50	9.30	9.35	8.50	9.35	9.35	9.08	33620	3.05	149	23634	70.30
NOVARTIND	EQ	12-Sep-2023	752.20	758.45	759.00	730.10	744.10	744.20	743.55	20939	155.69	2198	9734	46.49
NPBET	EQ	12-Sep-2023	241.29	248.55	248.55	240.00	240.00	240.00	241.36	220	0.53	21	161	73.18
NPST	SM	12-Sep-2023	1260.85	1270.00	1285.00	1200.00	1250.00	1250.00	1248.74	6800	84.91	17	5600	82.35
NRAIL	EQ	12-Sep-2023	354.10	358.00	364.80	340.00	340.00	342.15	349.94	50588	177.03	4276	19656	38.86
NRBBEARING	EQ	12-Sep-2023	273.65	273.00	273.45	252.25	262.80	262.10	261.73	871383	2280.64	14641	473404	54.33
NRL	EQ	12-Sep-2023	97.75	98.75	98.75	95.35	96.90	96.30	96.47	65621	63.30	710	35470	54.05
NSIL	EQ	12-Sep-2023	2668.85	2712.90	2720.25	2528.20	2575.00	2546.35	2605.87	5175	134.85	1473	2807	54.24
NSLNISP	EQ	12-Sep-2023	57.00	57.35	57.70	53.25	53.95	53.95	54.81	9143639	5011.98	30494	3945880	43.15
NTPC	EQ	12-Sep-2023	243.10	244.20	244.95	234.10	234.35	235.10	238.07	21174310	50409.25	142685	12083619	57.07
NTPC	N1	12-Sep-2023	1065.00	1277.90	1277.90	1199.99	1199.99	1199.99	1269.55	28	0.36	3	28	100.00
NTPC	N4	12-Sep-2023	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	50	0.54	1	50	100.00
NTPC	N6	12-Sep-2023	1321.20	1323.00	1323.00	1321.20	1323.00	1322.75	1322.76	220	2.91	6	186	84.55
NTPC	N7	12-Sep-2023	10.46	10.50	10.50	10.45	10.45	10.45	10.47	65760	6.89	115	59233	90.07
NTPC	NC	12-Sep-2023	1067.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1	0.01	1	1	100.00
NUCLEUS	EQ	12-Sep-2023	1039.75	1049.95	1052.95	962.60	982.80	980.65	997.40	115184	1148.85	7800	71561	62.13
NURECA	EQ	12-Sep-2023	378.25	383.40	383.40	349.00	353.00	352.10	360.82	85098	307.05	3031	54364	63.88
NUVOCO	EQ	12-Sep-2023	373.45	379.00	385.45	360.90	364.00	364.80	372.56	371588	1384.40	11902	154573	41.60
NV20BEES	EQ	12-Sep-2023	118.39	118.50	118.93	117.36	118.50	118.27	118.34	12740	15.08	187	9964	78.21
NXST	RR	12-Sep-2023	123.80	123.95	124.00	120.40	122.00	120.94	122.89	600510	737.98	9527	516545	86.02
NYKAA	EQ	12-Sep-2023	146.55	147.40	148.15	144.30	144.95	145.15	146.02	5550825	8105.34	31245	3203734	57.72
OAL	EQ	12-Sep-2023	384.85	389.00	389.00	371.00	373.00	373.05	376.47	16366	61.61	929	9338	57.06
OBCL	EQ	12-Sep-2023	52.05	54.60	54.75	49.00	50.50	50.10	50.59	71901	36.38	653	41498	57.72
OBEROIRLTY	EQ	12-Sep-2023	1196.65	1197.20	1197.20	1130.85	1136.00	1140.30	1148.83	630273	7240.75	31135	258885	41.08
OCCL	EQ	12-Sep-2023	849.70	852.00	863.00	811.00	815.00	815.50	822.81	39117	321.86	3771	29401	75.16
OFSS	EQ	12-Sep-2023	4396.55	4425.00	4425.00	4227.25	4281.00	4288.35	4298.84	98548	4236.42	13634	34196	34.70
OIL	EQ	12-Sep-2023	281.35	283.70	286.80	270.50	272.00	272.45	278.40	2010936	5598.49	24880	1065396	52.98
OILCOUNTUB	BE	12-Sep-2023	18.80	18.85	18.85	18.45	18.70	18.70	18.75	163993	30.75	44	-	-
OLECTRA	EQ	12-Sep-2023	1255.65	1270.00	1274.80	1174.05	1197.50	1197.50	1206.22	956302	11535.13	54438	469637	49.11
OMAXAUTO	EQ	12-Sep-2023	64.55	65.95	65.95	61.35	61.35	61.35	62.40	69665	43.47	875	48758	69.99
OMAXE	EQ	12-Sep-2023	45.75	46.05	46.35	42.65	43.65	43.25	44.01	565408	248.84	2937	379810	67.17
OMINFRAL	BE	12-Sep-2023	68.00	69.35	69.35	69.35	69.35	69.35	69.35	72934	50.58	87	-	-
OMKARCHEM	BZ	12-Sep-2023	7.80	7.60	8.00	7.45	7.45	7.45	7.53	23913	1.80	47	-	-
ONELIFECAP	EQ	12-Sep-2023	13.25	13.30	13.35	12.20	12.20	12.50	12.77	37353	4.77	281	21395	57.28
ONEPOINT	BE	12-Sep-2023	30.50	29.90	29.90	29.90	29.90	29.90	29.90	81009	24.22	87	-	-
ONGC	EQ	12-Sep-2023	183.40	184.85	184.90	180.20	181.00	180.90	182.17	15524470	28281.21	145901	8784157	56.58
ONMOBILE	EQ	12-Sep-2023	118.50	119.35	119.40	106.35	108.55	109.20	112.40	2581936	2902.05	18104	1069158	41.41
ONWARDTEC	EQ	12-Sep-2023	621.40	619.00	621.95	559.60	567.70	568.00	579.88	252847	1466.22	21843	98577	38.99
OPTIEMUS	EQ	12-Sep-2023	329.15	332.00	339.50	301.05	309.15	308.50	317.56	319867	1015.77	5552	195471	61.11
ORBTEXP	BE	12-Sep-2023	173.50	173.50	173.50	164.85	165.50	166.00	166.82	26952	44.96	198	-	-
ORCHPHARMA	BE	12-Sep-2023	543.80	543.80	553.85	516.65	518.00	516.70	521.99	24298	126.83	728	-	-
ORIANA	SM	12-Sep-2023	380.65	382.00	391.00	352.20	364.90	363.90	371.47	205200	762.25	163	126000	61.40
ORICONENT	BE	12-Sep-2023	26.50	27.30	27.30	25.20	25.20	25.40	25.80	131522	33.93	472	-	-
ORIENTALTL	EQ	12-Sep-2023	7.70	7.80	7.80	7.10	7.30	7.20	7.35	133828	9.83	464	95852	71.62
ORIENTBELL	EQ	12-Sep-2023	475.40	478.20	487.90	462.00	472.65	470.80	472.83	13764	65.08	1616	7206	52.35
ORIENTCEM	EQ	12-Sep-2023	187.90	190.25	192.50	173.80	175.40	175.30	179.55	1603642	2879.36	27869	767209	47.84
ORIENTCER	BE	12-Sep-2023	34.70	34.80	35.70	33.00	33.00	33.15	34.14	106308	36.30	381	-	-
ORIENTELEC	EQ	12-Sep-2023	240.35	241.50	243.10	234.00	234.70	235.20	238.72	527781	1259.90	9519	292264	55.38
ORIENTHOT	EQ	12-Sep-2023	90.95	91.15	91.30	86.65	88.45	88.65	88.96	748541	665.87	4471	404221	54.00
ORIENTLTD	BE	12-Sep-2023	88.10	90.80	90.80	83.70	83.70	83.70	85.17	9555	8.14	163	-	-
ORIENTPPR	EQ	12-Sep-2023	58.75	59.25	59.40	51.60	53.70	53.30	54.62	6545294	3574.95	24873	2593725	39.63
ORISSAMINE	EQ	12-Sep-2023	4977.15	5026.00	5039.35	4600.00	4620.00	4645.95	4771.02	41744	1991.61	10422	17309	41.46
ORTEL	BZ	12-Sep-2023	0.95	0.95	0.95	0.90	0.90	0.90	0.95	1327	0.01	5	-	-
ORTINLAB	BE	12-Sep-2023	19.80	19.80	20.15	19.25	19.85	19.85	19.69	8662	1.71	46	-	-
OSIAHYPER	BE	12-Sep-2023	50.00	49.00	49.00	49.00	49.00	49.00	49.00	61180	29.98	62	-	-
OSWALAGRO	EQ	12-Sep-2023	29.40	30.10	30.10	27.65	27.80	27.80	28.14	287032	80.78	1586	208657	72.69
OSWALGREEN	EQ	12-Sep-2023	24.70	24.90	24.90	23.35	23.65	23.65	23.88	563220	134.51	2311	317807	56.43
OSWALSEEDS	EQ	12-Sep-2023	56.60	58.40	58.40	55.55	57.45	57.45	56.60	116661	66.03	764	49525	42.45
PAGEIND	EQ	12-Sep-2023	41692.55	41726.30	41951.05	40760.05	40921.55	40847.20	41197.43	16389	6751.85	8299	6858	41.85
PAISALO	EQ	12-Sep-2023	64.95	65.85	66.55	60.90	62.75	62.85	63.09	1480963	934.40	10821	717222	48.43
PAKKA	EQ	12-Sep-2023	212.40	213.00	216.20	181.90	192.00	192.20	197.56	512501	1012.48	10246	272287	53.13
PALASHSECU	BE	12-Sep-2023	106.60	110.00	110.00	106.95	107.25	107.25	107.60	668	0.72	10	-	-
PALREDTEC	EQ	12-Sep-2023	154.90	154.55	158.90	145.80	147.00	147.40	150.62	56747	85.47	3005	31478	55.47
PANACEABIO	EQ	12-Sep-2023	135.00	135.85	137.75	129.30	129.55	130.25	132.81	574127	762.48	5826	229867	40.04
PANACHE	BE	12-Sep-2023	81.90	81.90	81.95	77.80	78.00	78.00	78.53	8335	6.55	51	-	-
PANAMAPET	EQ	12-Sep-2023	338.40	335.55	340.70	321.10	323.15	323.75	327.79	293558	962.25	9513	154458	52.62
PANSARI	BE	12-Sep-2023	104.00	103.00	109.00	98.90	101.00	101.00	101.70	2665	2.71	49	-	-
PAR	BE	12-Sep-2023	185.35	189.00	189.05	183.00	188.30	186.10	185.46	6891	12.78	123	-	-
PARACABLES	BE	12-Sep-2023	72.35	72.00	72.00	68.75	68.75	68.75	68.93	504934	348.03	2288	-	-
PARADEEP	EQ	12-Sep-2023	72.95	73.45	73.50	66.75	67.70	67.20	69.15	7289077	5040.09	27337	3678229	50.46
PARAGMILK	EQ	12-Sep-2023	202.85	204.35	208.00	176.50	188.30	188.80	192.18	1374777	2642.06	15850	600324	43.67
PARAS	EQ	12-Sep-2023	817.40	820.00	822.80	752.10	756.70	757.90	774.49	987545	7648.41	39059	378568	38.33
PARASPETRO	BE	12-Sep-2023	1.60	1.55	1.55	1.55	1.55	1.55	1.55	954827	14.80	1122	-	-
PARSVNATH	EQ	12-Sep-2023	9.00	9.00	9.15	8.50	8.65	8.80	8.91	708678	63.16	874	578063	81.57
PARTYCRUS	SM	12-Sep-2023	65.25	64.00	65.00	60.00	60.00	61.55	62.41	80000	49.93	40	54000	67.50
PASUPTAC	EQ	12-Sep-2023	37.30	38.30	38.30	35.25	35.40	35.50	35.98	238137	85.69	1634	162235	68.13
PATANJALI	BE	12-Sep-2023	1310.40	1317.05	1325.00	1255.55	1294.95	1286.85	1285.68	415792	5345.77	9944	-	-
PATELENG	EQ	12-Sep-2023	54.05	54.45	54.50	51.35	51.35	51.35	51.81	6296874	3262.34	19073	3745563	59.48
PATINTLOG	BE	12-Sep-2023	16.70	17.00	17.00	15.90	15.90	15.90	16.06	248340	39.88	476	-	-
PATTECH	SM	12-Sep-2023	70.00	69.80	69.80	65.00	65.00	65.00	67.40	6000	4.04	2	6000	100.00
PAVNAIND	EQ	12-Sep-2023	449.15	471.00	471.60	427.50	438.00	438.05	452.42	4354	19.70	1007	1658	38.08
PAYTM	EQ	12-Sep-2023	904.40	905.00	913.45	854.85	866.00	864.55	874.52	2897750	25341.54	97393	1285510	44.36
PCBL	EQ	12-Sep-2023	173.80	174.30	174.35	158.30	161.30	161.20	163.62	4716835	7717.46	46503	2070409	43.89
PCJEWELLER	EQ	12-Sep-2023	27.70	27.85	28.00	26.60	26.85	26.70	27.00	2353834	635.42	7272	1582099	67.21
PDMJEPAPER	EQ	12-Sep-2023	52.85	53.05	53.40	46.60	48.70	47.75	49.37	1214104	599.40	7045	442060	36.41
PDSL	EQ	12-Sep-2023	435.20	439.75	452.00	401.30	414.15	413.15	423.09	593115	2509.41	19175	198501	33.47
PEARLPOLY	EQ	12-Sep-2023	28.95	29.15	29.20	25.45	26.20	26.45	26.92	271477	73.08	1893	161533	59.50
PEL	EQ	12-Sep-2023	1127.20	1135.00	1136.00	1059.05	1067.95	1063.65	1079.85	2238875	24176.50	76900	794708	35.50
PENIND	EQ	12-Sep-2023	113.25	114.10	114.20	100.75	104.35	103.75	107.09	2261961	2422.40	21013	1016725	44.95
PENINLAND	EQ	12-Sep-2023	31.30	31.40	31.70	28.20	28.40	28.55	29.34	1244374	365.04	4590	797873	64.12
PENTAGOLD	ST	12-Sep-2023	11.25	10.70	10.70	10.70	10.70	10.70	10.70	16200	1.73	21	16200	100.00
PENTAGON	SM	12-Sep-2023	137.70	130.00	130.00	120.95	123.85	123.85	124.89	102000	127.39	34	68000	66.67
PERFECT	SM	12-Sep-2023	22.35	21.85	23.35	21.85	22.60	22.60	22.54	102000	22.99	16	90000	88.24
PERSISTENT	EQ	12-Sep-2023	5936.15	5988.30	5988.30	5826.45	5835.00	5839.90	5891.57	302359	17813.68	41931	108004	35.72
PETRONET	EQ	12-Sep-2023	249.10	250.40	250.85	233.90	235.20	234.70	239.60	4382796	10501.04	34553	2059652	46.99
PFC	EQ	12-Sep-2023	306.20	308.80	308.80	282.00	283.00	282.90	290.54	25657739	74545.59	179024	7744677	30.18
PFC	N3	12-Sep-2023	1250.31	1250.31	1250.31	1250.31	1250.31	1250.31	1250.31	36	0.45	6	36	100.00
PFC	N5	12-Sep-2023	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	220	2.56	2	220	100.00
PFC	N8	12-Sep-2023	1340.20	1340.00	1343.99	1340.00	1343.99	1343.99	1340.27	15	0.20	2	15	100.00
PFIZER	EQ	12-Sep-2023	3846.20	3887.85	3890.05	3805.00	3848.85	3841.70	3849.17	33305	1281.97	7827	18618	55.90
PFOCUS	EQ	12-Sep-2023	84.75	85.70	86.10	79.35	82.60	82.75	82.34	201849	166.20	2503	137193	67.97
PFS	EQ	12-Sep-2023	29.60	30.35	31.40	27.00	27.70	27.75	29.13	12129112	3532.80	26670	5652276	46.60
PGEL	EQ	12-Sep-2023	1821.20	1830.00	1833.35	1731.05	1784.05	1787.60	1785.13	63176	1127.78	8689	34326	54.33
PGHH	EQ	12-Sep-2023	17339.90	17390.00	17390.00	16900.00	17000.00	17099.30	17153.31	4073	698.65	2410	1374	33.73
PGHL	EQ	12-Sep-2023	5065.25	5090.60	5177.90	4988.00	5060.05	5099.20	5094.95	11905	606.55	4794	4271	35.88
PGIL	EQ	12-Sep-2023	972.45	972.45	978.70	883.90	924.00	929.05	924.09	61224	565.76	3668	33954	55.46
PGINVIT	IV	12-Sep-2023	107.83	108.49	108.49	106.45	106.79	106.63	107.36	1625043	1744.64	21965	1501941	92.42
PHANTOMFX	SM	12-Sep-2023	478.20	465.50	475.00	454.30	454.30	454.30	458.11	51600	236.39	80	48000	93.02
PHARMABEES	EQ	12-Sep-2023	15.53	15.64	15.78	15.50	15.60	15.56	15.61	3814957	595.65	5022	1996232	52.33
PHOENIXLTD	EQ	12-Sep-2023	1866.05	1884.00	1889.95	1831.95	1862.95	1868.45	1866.76	448051	8364.02	26553	335946	74.98
PIDILITIND	EQ	12-Sep-2023	2523.75	2530.00	2530.00	2480.00	2486.00	2487.25	2491.31	587884	14646.03	40618	396550	67.45
PIGL	BE	12-Sep-2023	38.00	38.40	38.45	36.90	37.60	38.05	37.78	15042	5.68	78	-	-
PIIND	EQ	12-Sep-2023	3677.70	3670.00	3713.55	3588.00	3610.95	3604.15	3632.08	221164	8032.85	20751	118363	53.52
PILANIINVS	EQ	12-Sep-2023	2263.50	2290.00	2303.95	2179.60	2196.00	2188.85	2217.25	16579	367.60	2686	9792	59.06
PILITA	BE	12-Sep-2023	9.35	9.20	9.20	9.20	9.20	9.20	9.20	27492	2.53	70	-	-
PIONEEREMB	EQ	12-Sep-2023	52.65	53.95	54.00	50.20	50.20	50.65	51.45	79735	41.03	743	38371	48.12
PITTIENG	EQ	12-Sep-2023	637.70	638.00	638.00	541.40	569.00	557.50	585.89	479278	2808.07	27927	245617	51.25
PIXTRANS	EQ	12-Sep-2023	1174.20	1166.10	1185.95	1080.00	1088.00	1086.90	1110.03	56073	622.43	7250	26640	47.51
PKTEA	BE	12-Sep-2023	291.90	292.00	292.00	285.00	292.00	291.95	291.04	226	0.66	12	-	-
PLASTIBLEN	EQ	12-Sep-2023	228.85	228.85	230.45	215.75	224.80	222.85	221.66	98671	218.72	1835	77200	78.24
PNB	EQ	12-Sep-2023	69.15	69.50	69.80	66.25	66.55	66.85	67.50	106038890	71576.65	108412	52380475	49.40
PNBGILTS	EQ	12-Sep-2023	66.45	66.95	67.00	63.00	63.30	63.20	64.29	544967	350.37	3999	288568	52.95
PNBHOUSING	EQ	12-Sep-2023	673.70	676.00	680.00	645.55	664.85	667.95	664.35	550200	3655.23	20279	313358	56.95
PNC	EQ	12-Sep-2023	39.55	40.50	40.50	36.35	36.55	37.05	37.53	95479	35.83	1823	40794	42.73
PNCINFRA	EQ	12-Sep-2023	364.40	365.90	366.25	345.00	358.00	359.45	356.27	679243	2419.93	20650	357005	52.56
POCL	EQ	12-Sep-2023	479.90	479.90	486.50	450.00	461.40	463.50	463.34	47887	221.88	4847	21517	44.93
PODDARHOUS	EQ	12-Sep-2023	100.45	102.45	102.45	96.00	96.00	96.70	98.47	5228	5.15	310	3834	73.34
PODDARMENT	EQ	12-Sep-2023	357.85	358.00	358.00	348.00	352.70	349.35	351.23	17098	60.05	1604	10574	61.84
POKARNA	EQ	12-Sep-2023	549.50	558.00	559.70	476.75	486.10	490.25	508.05	197649	1004.16	6644	115862	58.62
POLICYBZR	EQ	12-Sep-2023	796.20	791.65	803.00	770.70	786.05	788.40	787.65	978554	7707.63	34963	651321	66.56
POLYCAB	EQ	12-Sep-2023	5147.95	5189.85	5200.00	4933.25	4950.00	4942.40	5028.10	693209	34855.26	60251	378823	54.65
POLYMED	EQ	12-Sep-2023	1378.35	1379.90	1390.05	1331.05	1333.00	1339.50	1353.23	49783	673.68	8530	20619	41.42
POLYPLEX	EQ	12-Sep-2023	1208.10	1214.00	1216.90	1164.40	1172.00	1172.20	1182.24	132990	1572.25	12590	65780	49.46
PONNIERODE	EQ	12-Sep-2023	434.15	436.00	436.00	401.80	407.70	404.65	414.03	110725	458.43	8319	46980	42.43
POONAWALLA	EQ	12-Sep-2023	394.05	396.40	397.40	375.70	378.50	377.00	381.76	3000488	11454.53	50661	1668551	55.61
POONAWALLA	N6	12-Sep-2023	1080.00	1080.00	1080.00	999.00	1023.97	1023.97	1014.65	186	1.89	8	184	98.92
POWERGRID	EQ	12-Sep-2023	264.50	203.00	204.25	190.65	191.90	191.30	195.28	29826173	58245.12	256374	15013800	50.34
POWERINDIA	EQ	12-Sep-2023	4568.90	4590.85	4597.20	4315.30	4356.10	4351.30	4423.80	26167	1157.57	6330	10760	41.12
POWERMECH	EQ	12-Sep-2023	4538.25	4675.00	4675.00	4247.00	4400.00	4332.35	4409.71	55017	2426.09	11399	27371	49.75
PPAP	EQ	12-Sep-2023	234.30	239.50	239.50	219.85	223.25	223.10	225.85	36372	82.15	2521	18858	51.85
PPL	EQ	12-Sep-2023	276.55	278.00	279.55	258.30	263.45	262.40	267.67	190702	510.46	7463	89607	46.99
PPLPHARMA	EQ	12-Sep-2023	105.00	105.30	105.90	99.30	100.60	100.30	101.36	6566148	6655.13	29189	3238550	49.32
PRAENG	EQ	12-Sep-2023	14.85	15.15	15.15	13.60	13.85	13.90	14.15	218762	30.97	1109	138314	63.23
PRAJIND	EQ	12-Sep-2023	591.65	594.00	596.95	546.50	558.85	555.35	565.66	4184469	23669.71	84419	1242166	29.69
PRAKASH	EQ	12-Sep-2023	134.70	136.10	136.40	119.05	121.00	121.25	125.21	3092611	3872.41	17571	1632987	52.80
PRAKASHSTL	BE	12-Sep-2023	6.90	6.80	6.80	6.80	6.80	6.80	6.80	105643	7.18	282	-	-
PRAXIS	BE	12-Sep-2023	28.65	29.20	29.20	29.20	29.20	29.20	29.20	14805	4.32	24	-	-
PRECAM	EQ	12-Sep-2023	294.00	296.00	298.00	261.95	264.55	264.60	272.54	568546	1549.52	17233	285786	50.27
PRECISION	SM	12-Sep-2023	46.95	46.95	46.95	41.00	43.15	43.20	43.60	70000	30.52	34	32000	45.71
PRECOT	EQ	12-Sep-2023	228.40	226.55	232.75	208.30	220.00	219.95	223.20	25932	57.88	875	16579	63.93
PRECWIRE	EQ	12-Sep-2023	114.30	115.65	115.90	104.25	105.45	105.25	108.92	1534897	1671.77	18126	635620	41.41
PREMEXPLN	BE	12-Sep-2023	1071.95	1073.00	1085.95	1018.35	1018.35	1018.35	1038.08	43243	448.90	1103	-	-
PREMIER	BE	12-Sep-2023	2.15	2.25	2.25	2.20	2.25	2.25	2.24	45288	1.02	42	-	-
PREMIERPOL	BE	12-Sep-2023	109.85	108.90	108.90	107.65	107.65	107.65	107.68	2754	2.97	28	-	-
PRESSMN	BE	12-Sep-2023	241.55	249.00	249.80	229.50	229.50	229.95	236.41	50731	119.93	409	-	-
PRESTIGE	EQ	12-Sep-2023	645.40	645.00	649.05	604.35	609.75	607.45	621.47	419925	2609.71	21353	188681	44.93
PRICOLLTD	EQ	12-Sep-2023	326.80	328.75	331.85	289.05	308.00	306.50	310.89	558659	1736.83	20665	254791	45.61
PRIMESECU	EQ	12-Sep-2023	161.50	164.00	164.70	151.30	151.75	151.55	157.86	137459	216.99	1236	100028	72.77
PRINCEPIPE	EQ	12-Sep-2023	742.05	745.00	748.55	711.55	744.80	743.35	737.30	430303	3172.62	21357	261310	60.73
PRITI	EQ	12-Sep-2023	178.00	180.00	180.00	171.00	174.10	173.45	174.38	40871	71.27	1484	26359	64.49
PRITIKA	SM	12-Sep-2023	81.95	81.95	81.95	73.75	74.00	74.00	75.27	140000	105.37	35	84000	60.00
PRITIKAUTO	BE	12-Sep-2023	23.95	23.50	23.50	23.50	23.50	23.50	23.50	23926	5.62	129	-	-
PRIVISCL	EQ	12-Sep-2023	1250.35	1258.00	1258.00	1177.05	1225.00	1219.20	1225.41	30633	375.38	2711	22232	72.58
PROLIFE	SM	12-Sep-2023	255.00	255.05	255.05	246.20	250.00	250.00	250.49	2500	6.26	5	2500	100.00
PROPEQUITY	SM	12-Sep-2023	211.70	205.40	208.00	200.00	204.90	204.90	203.41	14400	29.29	12	14400	100.00
PROV	SM	12-Sep-2023	967.50	940.00	949.95	900.00	949.95	949.95	927.88	2080	19.30	11	1600	76.92
PROZONER	EQ	12-Sep-2023	30.60	30.80	30.80	27.50	28.45	28.30	28.95	1610241	466.16	5121	823572	51.15
PRSMJOHNSN	EQ	12-Sep-2023	140.20	141.30	141.30	128.80	131.50	130.80	133.59	625475	835.59	9196	241178	38.56
PRUDENT	EQ	12-Sep-2023	1133.55	1128.00	1141.30	1092.55	1115.00	1100.25	1110.09	74536	827.42	7074	54298	72.85
PSB	EQ	12-Sep-2023	41.90	42.20	42.30	37.95	38.70	38.55	39.60	9719076	3848.99	18766	3169589	32.61
PSPPROJECT	EQ	12-Sep-2023	820.35	826.70	826.75	786.10	800.60	799.20	800.97	117488	941.04	14968	51718	44.02
PSUBANKICI	EQ	12-Sep-2023	48.77	48.00	49.22	47.35	47.57	47.60	47.72	404331	192.95	823	213208	52.73
PSUBNKBEES	EQ	12-Sep-2023	54.01	54.15	54.57	52.44	52.61	52.68	53.13	4035540	2144.15	7999	2442498	60.52
PTC	EQ	12-Sep-2023	154.10	155.90	158.80	144.40	145.00	145.25	150.61	6273917	9449.21	41350	3370285	53.72
PTCIL	EQ	12-Sep-2023	5922.95	5852.70	5984.95	5626.80	5634.00	5632.15	5663.76	9918	561.73	1629	7599	76.62
PTL	EQ	12-Sep-2023	40.85	40.85	41.45	37.05	38.00	37.65	38.66	676478	261.53	4886	295236	43.64
PULZ	SM	12-Sep-2023	84.00	84.00	85.50	79.80	79.80	79.80	80.71	32000	25.83	16	30000	93.75
PUNJABCHEM	EQ	12-Sep-2023	1155.95	1166.70	1166.70	1060.00	1082.00	1076.50	1107.65	40407	447.57	7094	14631	36.21
PURVA	EQ	12-Sep-2023	117.65	118.60	119.45	107.10	108.10	107.65	111.35	1150249	1280.80	10755	415841	36.15
PVP	BE	12-Sep-2023	10.30	10.10	10.10	10.10	10.10	10.10	10.10	51138	5.16	121	-	-
PVRINOX	EQ	12-Sep-2023	1797.40	1800.00	1809.75	1755.15	1769.75	1769.75	1780.12	758246	13497.72	38508	304894	40.21
PYRAMID	EQ	12-Sep-2023	179.85	182.80	188.25	166.00	168.95	169.60	174.19	755485	1315.95	6495	508298	67.28
QFIL	SM	12-Sep-2023	117.80	108.10	108.10	108.00	108.00	108.05	108.05	4000	4.32	2	4000	100.00
QGOLDHALF	EQ	12-Sep-2023	49.95	49.95	49.96	49.65	49.80	49.78	49.80	37566	18.71	265	19332	51.46
QMSMEDI	SM	12-Sep-2023	136.00	141.70	141.70	134.00	135.00	135.75	137.41	23000	31.60	22	23000	100.00
QNIFTY	EQ	12-Sep-2023	2133.88	2135.00	2144.00	2124.77	2134.50	2134.39	2131.49	1383	29.48	89	950	68.69
QUADPRO	SM	12-Sep-2023	6.45	5.90	5.90	5.80	5.80	5.80	5.87	36000	2.11	3	36000	100.00
QUESS	EQ	12-Sep-2023	427.10	428.15	458.80	420.00	429.00	426.10	438.81	2915963	12795.56	74087	599685	20.57
QUICKHEAL	EQ	12-Sep-2023	220.65	220.65	226.85	210.25	220.80	216.90	217.50	296867	645.68	5941	161278	54.33
QUICKTOUCH	SM	12-Sep-2023	197.60	189.25	189.25	187.75	187.75	187.75	188.18	16000	30.11	8	12000	75.00
RACE	EQ	12-Sep-2023	269.00	271.15	271.85	258.00	266.00	261.70	262.71	22524	59.17	1040	10329	45.86
RADAAN	EQ	12-Sep-2023	1.90	1.95	1.95	1.80	1.85	1.85	1.86	170784	3.17	390	146524	85.79
RADHIKAJWE	EQ	12-Sep-2023	38.10	38.20	38.55	35.20	35.75	35.60	36.31	598853	217.46	3478	272566	45.51
RADIANTCMS	EQ	12-Sep-2023	97.10	97.50	98.50	91.75	92.85	92.75	93.96	1160105	1090.05	9948	599649	51.69
RADICO	EQ	12-Sep-2023	1233.15	1248.95	1248.95	1202.00	1218.00	1212.90	1218.07	275764	3358.99	18469	160275	58.12
RADIOCITY	EQ	12-Sep-2023	15.10	15.30	15.55	14.15	14.55	14.55	15.05	1572679	236.74	3349	1269058	80.69
RADIOCITY	P1	12-Sep-2023	91.50	91.50	91.50	90.50	90.60	90.60	90.54	3360	3.04	28	3360	100.00
RAILTEL	EQ	12-Sep-2023	248.30	250.10	253.45	223.50	223.50	223.55	233.07	13626528	31758.73	90266	4884428	35.84
RAIN	EQ	12-Sep-2023	181.35	182.75	182.75	167.30	168.40	168.20	172.73	4185698	7229.79	38889	1957315	46.76
RAINBOW	EQ	12-Sep-2023	1025.15	1032.00	1049.85	1016.55	1019.00	1019.15	1024.84	207440	2125.94	23990	84767	40.86
RAJESHEXPO	EQ	12-Sep-2023	522.70	525.40	527.80	506.10	509.75	508.95	514.61	979227	5039.19	23605	564823	57.68
RAJMET	BE	12-Sep-2023	10.30	10.80	10.80	10.00	10.45	10.25	10.45	1097659	114.75	2160	-	-
RAJRATAN	EQ	12-Sep-2023	789.60	798.00	798.00	742.05	775.05	773.75	772.17	60450	466.78	6471	28606	47.32
RAJRILTD	BE	12-Sep-2023	40.80	40.80	41.50	40.00	40.00	40.00	40.30	14096	5.68	236	-	-
RAJSREESUG	BE	12-Sep-2023	57.65	58.50	58.50	54.80	54.80	54.80	55.31	60995	33.73	439	-	-
RAJTV	EQ	12-Sep-2023	47.15	47.20	47.45	44.85	46.70	46.70	46.23	16080	7.43	435	6202	38.57
RALLIS	EQ	12-Sep-2023	235.10	236.30	236.35	222.10	223.50	223.05	226.61	686300	1555.25	11116	322568	47.00
RAMANEWS	EQ	12-Sep-2023	16.15	16.35	16.35	14.80	14.85	14.95	15.33	333266	51.08	1030	209764	62.94
RAMAPHO	EQ	12-Sep-2023	253.50	253.50	256.70	240.00	240.00	241.60	246.94	50179	123.91	3230	25945	51.70
RAMASTEEL	EQ	12-Sep-2023	39.20	39.60	39.90	36.00	37.00	36.60	37.17	7261244	2698.87	19753	3018896	41.58
RAMCOCEM	EQ	12-Sep-2023	899.60	899.60	907.20	885.00	898.75	899.10	898.16	529410	4754.96	23446	273149	51.59
RAMCOIND	EQ	12-Sep-2023	193.95	193.90	194.25	181.00	184.00	182.50	185.56	156174	289.79	3986	78968	50.56
RAMCOSYS	EQ	12-Sep-2023	284.05	285.00	287.25	270.00	272.00	272.00	275.87	142881	394.16	3805	86928	60.84
RAMKY	EQ	12-Sep-2023	558.65	559.00	564.90	527.45	535.00	532.50	539.88	190335	1027.58	8961	123720	65.00
RAMRAT	EQ	12-Sep-2023	311.80	311.80	316.00	288.60	298.15	298.30	302.09	307466	928.82	12268	88525	28.79
RANASUG	EQ	12-Sep-2023	28.70	28.70	28.95	25.60	26.35	26.20	26.88	4614531	1240.58	10215	1962012	42.52
RANEENGINE	BE	12-Sep-2023	322.50	328.90	330.00	306.50	307.05	310.50	314.17	5079	15.96	133	-	-
RANEHOLDIN	EQ	12-Sep-2023	1132.65	1126.00	1166.60	1071.10	1095.00	1093.50	1124.25	67331	756.97	6903	16896	25.09
RATEGAIN	EQ	12-Sep-2023	583.90	584.45	589.70	550.05	554.00	553.60	563.20	628386	3539.05	37976	310988	49.49
RATNAMANI	EQ	12-Sep-2023	2787.30	2785.00	2785.00	2634.05	2747.00	2740.60	2736.80	22428	613.81	6474	10736	47.87
RATNAVEER	BE	12-Sep-2023	129.35	127.45	127.50	122.90	122.90	122.90	124.17	1356001	1683.75	10895	-	-
RAYMOND	EQ	12-Sep-2023	2091.30	2099.00	2102.15	1980.00	1990.15	1986.85	2019.14	229677	4637.50	28771	98059	42.69
RBA	EQ	12-Sep-2023	122.40	123.20	123.25	115.20	116.00	116.15	118.18	919955	1087.17	9843	499851	54.33
RBL	EQ	12-Sep-2023	807.80	814.00	823.40	774.55	797.45	783.70	801.45	49602	397.54	5324	9409	18.97
RBLBANK	EQ	12-Sep-2023	232.70	233.90	234.00	216.70	218.40	217.80	223.52	11385827	25450.07	76211	3098789	27.22
RBMINFRA	SM	12-Sep-2023	105.40	100.15	100.15	100.15	100.15	100.15	100.15	12000	12.02	4	12000	100.00
RCF	EQ	12-Sep-2023	132.80	133.80	134.10	122.65	122.75	123.35	127.19	10604536	13488.11	40876	4831433	45.56
RCOM	BE	12-Sep-2023	1.75	1.80	1.80	1.75	1.80	1.80	1.80	13051885	234.33	7254	-	-
RECLTD	EQ	12-Sep-2023	270.45	272.20	272.45	246.20	248.50	248.35	253.66	49300899	125057.16	313223	16914704	34.31
RECLTD	N9	12-Sep-2023	1204.06	1203.25	1205.00	1201.49	1201.50	1201.49	1204.52	749	9.02	10	704	93.99
RECLTD	NH	12-Sep-2023	1212.56	1213.20	1213.20	1212.20	1212.20	1212.20	1212.53	30	0.36	2	30	100.00
RECLTD	NI	12-Sep-2023	1090.30	1077.30	1093.00	1077.20	1091.27	1092.28	1083.45	170	1.84	5	100	58.82
REDINGTON	EQ	12-Sep-2023	165.20	166.50	168.00	158.90	160.25	160.60	162.49	4211072	6842.64	52752	1965381	46.67
REDTAPE	EQ	12-Sep-2023	432.75	432.55	439.75	420.25	429.80	427.40	426.76	288904	1232.93	16286	157783	54.61
REFEX	EQ	12-Sep-2023	678.80	684.60	694.95	650.00	666.00	654.30	664.69	81804	543.74	3503	57379	70.14
REGENCERAM	BE	12-Sep-2023	28.20	28.60	28.75	28.50	28.75	28.75	28.74	4267	1.23	15	-	-
RELAXO	EQ	12-Sep-2023	921.45	923.75	927.80	907.00	912.00	912.50	914.88	90253	825.71	9659	44867	49.71
RELCHEMQ	EQ	12-Sep-2023	205.10	209.95	209.95	175.10	196.00	193.70	194.55	26635	51.82	1369	15081	56.62
RELIABLE	SM	12-Sep-2023	60.00	57.00	57.00	57.00	57.00	57.00	57.00	2400	1.37	1	2400	100.00
RELIANCE	EQ	12-Sep-2023	2474.60	2483.00	2483.00	2435.95	2437.00	2438.85	2451.73	8127833	199272.46	230277	5195321	63.92
RELIGARE	EQ	12-Sep-2023	254.95	256.85	257.90	234.00	245.00	245.25	243.48	2847919	6934.04	26799	1231084	43.23
RELINFRA	BE	12-Sep-2023	182.85	184.70	184.90	173.70	173.70	173.70	175.85	889075	1563.42	4621	-	-
REMSONSIND	BE	12-Sep-2023	420.10	410.00	418.00	399.10	399.10	400.95	407.49	5091	20.75	102	-	-
REMUS	SM	12-Sep-2023	4206.15	4100.00	4180.00	4058.00	4100.00	4100.00	4130.72	4300	177.62	35	3100	72.09
RENUKA	EQ	12-Sep-2023	54.50	55.00	55.15	49.70	51.95	51.60	52.32	29836721	15610.90	71907	11942980	40.03
REPCOHOME	EQ	12-Sep-2023	394.25	394.00	399.95	372.00	373.10	374.60	381.50	291986	1113.92	11634	111851	38.31
REPL	EQ	12-Sep-2023	203.55	203.00	207.90	187.05	188.40	188.95	194.20	40135	77.94	1583	25152	62.67
REPRO	EQ	12-Sep-2023	807.10	810.35	810.40	766.75	766.75	766.75	784.72	19036	149.38	1521	12028	63.19
RESPONIND	EQ	12-Sep-2023	325.60	329.90	333.70	307.15	313.55	312.30	319.78	648275	2073.05	15128	168748	26.03
REVATHI	BE	12-Sep-2023	1805.05	1817.00	1859.00	1751.00	1770.00	1773.95	1806.86	4486	81.06	185	-	-
REXPIPES	SM	12-Sep-2023	73.35	73.50	77.00	73.30	77.00	77.00	75.67	36000	27.24	9	28000	77.78
RGL	EQ	12-Sep-2023	113.85	114.65	114.65	104.90	107.00	105.55	108.20	259778	281.07	4163	136871	52.69
RHFL	BE	12-Sep-2023	1.90	1.95	1.95	1.90	1.90	1.90	1.92	1630053	31.24	1045	-	-
RHIM	EQ	12-Sep-2023	770.80	774.00	777.10	718.55	722.20	724.95	738.86	324103	2394.68	21899	157802	48.69
RHL	EQ	12-Sep-2023	116.20	117.00	117.00	107.05	107.80	108.10	112.21	20298	22.78	480	10660	52.52
RICHA	SM	12-Sep-2023	58.50	61.40	61.40	60.90	61.40	61.40	61.14	5000	3.06	5	5000	100.00
RICOAUTO	EQ	12-Sep-2023	86.90	87.20	87.95	80.90	81.90	81.65	83.47	1531359	1278.23	9315	842509	55.02
RIIL	EQ	12-Sep-2023	1002.65	1009.40	1011.60	962.25	965.00	965.60	982.05	338259	3321.88	13327	114077	33.72
RILINFRA	SM	12-Sep-2023	109.60	109.60	113.95	105.60	109.75	108.65	110.16	8700	9.58	59	7200	82.76
RISHABH	EQ	12-Sep-2023	443.15	460.00	470.00	443.00	447.00	446.90	456.24	1741556	7945.70	42247	877858	50.41
RITCO	BE	12-Sep-2023	259.65	259.95	259.95	246.70	247.00	247.00	248.89	58763	146.25	463	-	-
RITES	EQ	12-Sep-2023	567.20	572.55	572.55	510.00	513.05	513.20	529.43	4168608	22070.01	81967	1325149	31.79
RITEZONE	SM	12-Sep-2023	67.50	65.50	65.50	65.50	65.50	65.50	65.50	1600	1.05	1	1600	100.00
RKDL	BE	12-Sep-2023	25.20	24.70	24.70	24.70	24.70	24.70	24.70	2491	0.62	25	-	-
RKEC	EQ	12-Sep-2023	71.20	70.45	70.75	64.10	66.50	66.30	66.83	139065	92.94	1805	76861	55.27
RKFORGE	EQ	12-Sep-2023	728.80	734.80	735.40	597.60	663.00	656.20	677.34	1584025	10729.31	57598	743783	46.96
RMCL	BZ	12-Sep-2023	1.95	1.90	1.95	1.90	1.90	1.90	1.90	129205	2.46	17	-	-
RMDRIP	SM	12-Sep-2023	42.00	41.05	42.00	41.05	41.30	41.30	41.52	10000	4.15	5	10000	100.00
RML	EQ	12-Sep-2023	750.35	749.00	839.40	735.00	790.00	776.70	795.27	455960	3626.12	30679	99596	21.84
ROHLTD	EQ	12-Sep-2023	299.70	303.70	303.70	286.15	290.10	291.25	293.17	79828	234.03	3252	36930	46.26
ROLEXRINGS	EQ	12-Sep-2023	2366.65	2399.00	2409.95	2242.80	2285.00	2286.45	2304.82	61967	1428.23	10847	28159	45.44
ROLLT	BE	12-Sep-2023	1.15	1.15	1.15	1.10	1.10	1.10	1.10	149885	1.65	76	-	-
ROML	EQ	12-Sep-2023	44.75	45.05	45.05	43.50	44.00	43.70	44.01	8616	3.79	167	4757	55.21
ROSSARI	EQ	12-Sep-2023	857.20	860.80	861.20	821.15	830.15	832.45	836.25	55094	460.72	6239	25815	46.86
ROSSELLIND	EQ	12-Sep-2023	509.25	517.95	549.00	471.60	477.00	479.30	518.01	618423	3203.47	26462	176401	28.52
ROTO	EQ	12-Sep-2023	382.85	385.45	385.80	350.00	359.00	356.50	364.30	339893	1238.23	16034	137432	40.43
ROUTE	EQ	12-Sep-2023	1590.80	1595.00	1602.40	1555.00	1565.50	1568.55	1579.18	333852	5272.11	14551	240345	71.99
RPGLIFE	EQ	12-Sep-2023	1257.00	1260.00	1265.20	1143.90	1175.00	1175.55	1180.65	142380	1681.00	14038	83956	58.97
RPOWER	EQ	12-Sep-2023	20.80	20.95	21.00	18.20	18.45	18.40	19.20	177964372	34173.64	127495	51537826	28.96
RPPINFRA	BE	12-Sep-2023	68.05	69.00	69.50	64.80	65.30	65.70	66.83	234502	156.71	934	-	-
RPPL	EQ	12-Sep-2023	167.60	167.65	169.20	156.60	159.80	158.65	159.43	63151	100.68	1299	35561	56.31
RPSGVENT	EQ	12-Sep-2023	662.65	666.00	676.70	625.00	631.00	630.95	648.41	197961	1283.61	14167	89844	45.38
RSSOFTWARE	BE	12-Sep-2023	53.10	53.10	53.10	52.05	52.05	52.05	52.39	17383	9.11	60	-	-
RSWM	EQ	12-Sep-2023	202.45	202.85	205.25	192.15	194.00	193.45	196.50	148367	291.53	4884	73793	49.74
RSYSTEMS	EQ	12-Sep-2023	517.85	521.50	521.50	443.85	479.30	479.30	481.55	348815	1679.73	14064	191730	54.97
RTNINDIA	EQ	12-Sep-2023	62.05	63.00	64.30	55.20	56.35	56.25	58.90	8605675	5068.31	36615	3542129	41.16
RTNPOWER	EQ	12-Sep-2023	7.15	7.20	7.25	6.80	6.80	6.80	6.86	63476075	4355.79	21065	33636080	52.99
RUBYMILLS	EQ	12-Sep-2023	259.90	262.10	262.55	238.25	240.60	240.70	249.06	117733	293.22	4955	60224	51.15
RUCHINFRA	BE	12-Sep-2023	9.60	9.75	9.75	9.15	9.20	9.20	9.37	152523	14.29	388	-	-
RUCHIRA	EQ	12-Sep-2023	153.90	155.00	156.50	142.70	143.30	143.50	147.72	417140	616.18	7671	204644	49.06
RUPA	EQ	12-Sep-2023	281.55	283.00	283.85	266.10	268.00	267.30	271.00	322600	874.23	8180	149394	46.31
RUSHIL	EQ	12-Sep-2023	307.60	309.90	309.90	287.05	294.00	292.85	297.32	163762	486.89	5905	76670	46.82
RUSTOMJEE	EQ	12-Sep-2023	590.25	595.85	595.85	560.00	585.00	584.95	581.31	38074	221.33	1791	22504	59.11
RVHL	BE	12-Sep-2023	34.30	34.35	34.40	32.60	33.80	33.45	33.06	77590	25.65	174	-	-
RVNL	EQ	12-Sep-2023	189.50	196.50	199.25	161.15	170.50	169.85	178.75	185688235	331921.17	900995	35526918	19.13
S&SPOWER	BE	12-Sep-2023	77.60	78.60	79.15	78.60	79.15	79.15	79.00	1702	1.34	11	-	-
SABAR	SM	12-Sep-2023	26.85	26.10	26.10	24.40	26.00	26.00	25.52	50000	12.76	5	40000	80.00
SABEVENTS	BE	12-Sep-2023	4.65	4.85	4.85	4.85	4.85	4.85	4.85	5366	0.26	16	-	-
SADBHAV	BE	12-Sep-2023	12.10	11.95	12.20	11.95	12.20	12.20	12.12	192609	23.34	149	-	-
SADBHIN	BE	12-Sep-2023	3.95	3.90	3.95	3.90	3.90	3.90	3.92	67486	2.65	93	-	-
SADHNANIQ	EQ	12-Sep-2023	93.45	94.90	95.05	84.00	85.70	85.90	87.76	575469	505.00	7334	270347	46.98
SAFARI	EQ	12-Sep-2023	3700.60	3684.00	3733.35	3448.05	3570.40	3537.35	3573.96	93111	3327.75	25662	43678	46.91
SAGARDEEP	EQ	12-Sep-2023	25.60	26.85	26.85	24.20	24.60	24.90	25.79	60965	15.72	675	27667	45.38
SAGCEM	EQ	12-Sep-2023	241.05	243.05	245.25	226.05	228.80	228.15	233.12	334631	780.11	6364	174261	52.08
SAH	EQ	12-Sep-2023	112.45	114.70	114.70	105.00	106.50	106.35	109.71	241788	265.27	2652	97338	40.26
SAHAJ	ST	12-Sep-2023	29.00	29.00	29.10	27.55	27.60	27.60	27.81	136000	37.82	34	128000	94.12
SAHANA	SM	12-Sep-2023	262.25	248.00	267.90	240.30	255.00	255.00	258.23	65000	167.85	47	49000	75.38
SAHYADRI	EQ	12-Sep-2023	457.20	459.00	461.35	419.55	433.00	427.00	438.03	19981	87.52	1947	11109	55.60
SAIL	EQ	12-Sep-2023	99.95	101.00	102.05	93.10	93.85	93.75	96.42	28381920	27366.63	75054	13699304	48.27
SAKAR	EQ	12-Sep-2023	337.90	337.90	343.30	315.20	322.85	320.70	325.21	42398	137.88	1391	25873	61.02
SAKHTISUG	EQ	12-Sep-2023	33.10	33.80	33.95	29.55	30.20	30.05	31.02	2691706	834.94	9243	1218132	45.26
SAKSOFT	EQ	12-Sep-2023	328.55	333.00	334.95	312.15	314.90	315.65	319.50	277030	885.10	8559	164686	59.45
SAKUMA	EQ	12-Sep-2023	20.40	20.30	20.60	19.05	19.15	19.15	19.63	3315818	651.01	7184	1672681	50.45
SALASAR	EQ	12-Sep-2023	52.30	52.50	53.50	49.50	50.10	49.85	50.63	1520291	769.69	6520	721903	47.48
SALONA	EQ	12-Sep-2023	271.70	271.40	271.50	261.05	265.95	263.30	264.95	1703	4.51	205	867	50.91
SALSTEEL	BE	12-Sep-2023	17.20	17.35	17.35	16.40	16.85	16.60	16.69	124032	20.70	445	-	-
SALZERELEC	EQ	12-Sep-2023	388.10	390.95	398.00	365.05	381.60	381.30	381.04	197787	753.65	12699	64852	32.79
SAMBHAAV	BE	12-Sep-2023	3.40	3.45	3.50	3.30	3.40	3.40	3.42	34341	1.17	64	-	-
SAMPANN	BE	12-Sep-2023	19.15	18.80	18.80	18.80	18.80	18.80	18.80	317	0.06	18	-	-
SANCO	BZ	12-Sep-2023	6.45	6.45	6.75	6.35	6.75	6.75	6.67	11175	0.75	43	-	-
SANDESH	EQ	12-Sep-2023	1091.05	1100.00	1104.45	1006.10	1029.00	1028.40	1062.77	5406	57.45	590	4208	77.84
SANDHAR	EQ	12-Sep-2023	405.20	405.95	408.50	376.10	377.05	377.40	387.25	216416	838.07	13563	115031	53.15
SANDUMA	EQ	12-Sep-2023	1570.20	1579.20	1580.00	1440.05	1470.00	1482.60	1501.43	28100	421.90	4567	15534	55.28
SANGAMIND	EQ	12-Sep-2023	334.55	341.00	341.00	321.55	325.00	323.40	326.31	87138	284.34	3413	55312	63.48
SANGANI	SM	12-Sep-2023	43.50	42.55	44.00	42.45	43.00	42.70	43.31	48000	20.79	16	45000	93.75
SANGHIIND	BE	12-Sep-2023	113.10	113.25	113.90	111.00	112.80	112.75	112.67	834918	940.68	1551	-	-
SANGHVIMOV	EQ	12-Sep-2023	694.95	708.40	708.40	614.85	649.90	640.35	652.81	287500	1876.82	19771	131950	45.90
SANGINITA	EQ	12-Sep-2023	25.05	25.10	25.20	21.75	22.45	22.30	22.95	185494	42.58	1280	106839	57.60
SANOFI	EQ	12-Sep-2023	7105.20	7105.20	7168.00	7090.00	7160.00	7151.25	7142.97	18509	1322.09	6487	11443	61.82
SANSERA	EQ	12-Sep-2023	947.40	947.40	961.60	927.60	935.00	936.90	944.82	306358	2894.53	9521	257547	84.07
SAPPHIRE	EQ	12-Sep-2023	1521.05	1525.00	1540.00	1430.00	1490.00	1448.85	1467.56	204844	3006.22	15867	139498	68.10
SARDAEN	EQ	12-Sep-2023	233.15	234.85	235.00	215.10	218.90	217.75	223.92	495284	1109.04	13513	278777	56.29
SAREGAMA	EQ	12-Sep-2023	400.25	401.50	415.00	387.95	398.05	398.45	402.65	610146	2456.76	17664	231064	37.87
SARLAPOLY	EQ	12-Sep-2023	55.60	56.05	56.05	50.25	52.00	51.40	52.45	449166	235.59	4199	247417	55.08
SARVESHWAR	BE	12-Sep-2023	145.80	153.05	153.05	146.00	153.05	153.00	152.22	237771	361.94	3943	-	-
SASKEN	EQ	12-Sep-2023	1068.20	1084.25	1110.00	1012.65	1034.55	1021.70	1053.20	56900	599.27	6733	27093	47.62
SASTASUNDR	EQ	12-Sep-2023	289.15	290.45	291.45	272.85	273.25	274.45	278.72	65213	181.76	2638	38005	58.28
SATIA	EQ	12-Sep-2023	136.80	139.00	140.70	126.25	128.90	128.15	133.13	2020524	2689.84	15943	952266	47.13
SATIN	EQ	12-Sep-2023	206.90	208.50	211.20	196.05	200.50	200.00	202.09	587266	1186.80	8477	364031	61.99
SATINDLTD	EQ	12-Sep-2023	122.55	124.40	125.60	106.90	111.00	110.40	114.55	1246032	1427.31	14961	561559	45.07
SBC	BE	12-Sep-2023	21.70	21.90	21.90	20.85	21.00	21.05	21.15	210649	44.55	832	-	-
SBCL	EQ	12-Sep-2023	548.95	553.95	556.40	512.55	519.00	516.55	527.35	336383	1773.92	20842	184606	54.88
SBFC	EQ	12-Sep-2023	86.80	87.00	88.40	84.60	85.10	85.20	86.19	2199598	1895.75	23117	1057333	48.07
SBGLP	EQ	12-Sep-2023	313.50	313.30	342.80	298.00	334.10	338.90	328.67	200280	658.25	5893	115859	57.85
SBICARD	EQ	12-Sep-2023	851.00	854.50	857.80	831.50	833.00	835.60	840.36	1054433	8861.03	44641	459370	43.57
SBIETFCON	EQ	12-Sep-2023	86.57	86.96	86.96	85.50	85.79	85.79	86.03	3521	3.03	68	1591	45.19
SBIETFIT	EQ	12-Sep-2023	342.03	344.06	350.00	339.80	345.41	345.58	344.25	29055	100.02	354	16701	57.48
SBIETFPB	EQ	12-Sep-2023	238.60	240.86	240.86	237.05	237.40	237.63	238.00	5799	13.80	74	4135	71.31
SBIETFQLTY	EQ	12-Sep-2023	175.42	175.40	175.43	173.93	174.97	174.86	174.73	2880	5.03	54	1245	43.23
SBILIFE	EQ	12-Sep-2023	1350.15	1352.80	1352.80	1331.30	1348.85	1346.50	1341.07	1139357	15279.55	68639	619255	54.35
SBIN	EQ	12-Sep-2023	591.70	593.65	594.25	584.65	587.60	588.35	588.44	16093060	94698.53	254109	6092579	37.86
SCHAEFFLER	EQ	12-Sep-2023	3687.40	3725.00	3726.05	3375.55	3444.00	3438.40	3507.57	226491	7944.33	41301	100487	44.37
SCHAND	EQ	12-Sep-2023	274.05	274.45	281.90	232.90	248.50	248.40	260.53	431227	1123.48	18387	184818	42.86
SCHNEIDER	EQ	12-Sep-2023	355.25	358.00	358.00	322.65	338.00	338.40	336.37	1347595	4532.87	22745	499567	37.07
SCI	EQ	12-Sep-2023	157.05	158.30	158.35	141.10	142.85	142.50	147.49	7489035	11045.49	44182	2602906	34.76
SCPL	BE	12-Sep-2023	425.55	428.00	431.00	412.00	425.90	424.40	423.62	16391	69.44	438	-	-
SDBL	EQ	12-Sep-2023	334.20	335.05	337.15	300.00	316.50	314.65	315.92	930182	2938.59	19701	481010	51.71
SDL24BEES	EQ	12-Sep-2023	115.76	115.76	115.80	115.60	115.75	115.75	115.78	438	0.51	13	435	99.32
SDL26BEES	EQ	12-Sep-2023	114.83	114.84	115.00	114.70	114.95	114.95	114.70	260392	298.67	20	260329	99.98
SEAMECLTD	EQ	12-Sep-2023	639.10	644.50	648.40	620.00	629.00	626.05	628.77	25051	157.51	3042	11188	44.66
SECURCRED	EQ	12-Sep-2023	17.10	17.15	17.75	15.60	15.95	16.05	16.37	303711	49.71	807	167182	55.05
SECURKLOUD	EQ	12-Sep-2023	42.55	43.40	43.45	40.45	41.30	41.65	41.69	73206	30.52	718	46454	63.46
SEJALLTD	BE	12-Sep-2023	218.35	229.00	229.00	210.20	213.00	214.45	214.71	2301	4.94	52	-	-
SEL	ST	12-Sep-2023	247.00	247.50	247.50	234.65	234.65	234.65	236.53	24000	56.77	15	24000	100.00
SELAN	EQ	12-Sep-2023	373.15	377.00	379.00	360.00	378.00	374.10	369.19	200866	741.57	7558	131672	65.55
SELMC	BE	12-Sep-2023	125.10	126.90	126.90	122.60	122.60	122.60	123.39	5336	6.58	184	-	-
SENCO	EQ	12-Sep-2023	397.95	397.95	401.35	380.00	396.00	394.95	392.32	435268	1707.62	11889	218791	50.27
SEPC	EQ	12-Sep-2023	13.20	13.35	13.40	12.55	12.85	12.75	12.79	6769093	865.76	5982	4147545	61.27
SEQUENT	EQ	12-Sep-2023	91.75	92.35	92.35	87.20	87.85	87.60	88.87	1612478	1433.06	13684	730597	45.31
SERVICE	SM	12-Sep-2023	65.00	64.05	64.05	61.05	61.05	61.80	62.26	80000	49.81	18	78000	97.50
SERVOTECH	BE	12-Sep-2023	80.20	81.75	81.75	77.00	77.50	78.10	78.59	193715	152.23	2515	-	-
SESHAPAPER	EQ	12-Sep-2023	392.75	413.35	421.85	377.95	389.00	386.25	396.74	946314	3754.42	26486	381193	40.28
SETCO	BE	12-Sep-2023	7.30	7.15	7.15	7.15	7.15	7.15	7.15	21033	1.50	50	-	-
SETF10GILT	EQ	12-Sep-2023	217.31	217.26	217.75	217.26	217.75	217.74	217.74	2764	6.02	12	2758	99.78
SETFGOLD	EQ	12-Sep-2023	51.62	51.67	51.77	51.38	51.40	51.44	51.49	478910	246.60	1747	395715	82.63
SETFNIF50	EQ	12-Sep-2023	208.24	210.00	210.00	207.50	208.15	208.26	208.40	261752	545.48	2729	137872	52.67
SETFNIFBK	EQ	12-Sep-2023	460.15	462.00	462.55	458.50	460.25	459.75	460.13	30495	140.32	492	13351	43.78
SETFNN50	EQ	12-Sep-2023	488.13	489.09	490.01	476.90	481.00	477.71	482.53	36636	176.78	687	19356	52.83
SEYAIND	BE	12-Sep-2023	23.35	23.25	23.25	23.00	23.00	23.00	23.13	491	0.11	9	-	-
SFL	EQ	12-Sep-2023	1162.65	1170.00	1170.00	1106.00	1107.95	1111.30	1126.34	88934	1001.69	11174	39958	44.93
SGBAPR28I	GB	12-Sep-2023	5868.73	5889.50	5889.50	5868.73	5875.00	5877.00	5885.78	336	19.78	47	329	97.92
SGBAUG24	GB	12-Sep-2023	5974.71	5975.00	5980.00	5954.00	5980.00	5980.00	5971.85	20	1.19	8	20	100.00
SGBAUG27	GB	12-Sep-2023	5905.10	5905.10	5990.00	5905.10	5975.25	5982.62	5956.78	3	0.18	3	3	100.00
SGBAUG28V	GB	12-Sep-2023	5876.16	5877.00	5898.74	5849.15	5849.15	5852.48	5866.58	2544	149.25	406	2028	79.72
SGBAUG29V	GB	12-Sep-2023	5862.92	5851.00	5900.00	5850.00	5850.00	5857.01	5859.96	251	14.71	56	140	55.78
SGBAUG30	GB	12-Sep-2023	5887.67	5928.00	5939.98	5855.00	5902.00	5903.18	5900.67	399	23.54	108	297	74.44
SGBD29VIII	GB	12-Sep-2023	5883.62	5841.62	5989.00	5825.00	5851.15	5851.16	5865.43	94	5.51	40	69	73.40
SGBDC27VII	GB	12-Sep-2023	5890.00	5920.00	5920.00	5895.00	5900.00	5900.00	5904.51	12	0.71	4	11	91.67
SGBDE30III	GB	12-Sep-2023	5871.63	5910.00	6099.00	5875.00	5875.00	5885.58	5916.08	513	30.35	145	322	62.77
SGBDEC25	GB	12-Sep-2023	5875.00	5877.10	5877.10	5877.10	5877.10	5877.10	5877.10	1	0.06	1	1	100.00
SGBDEC25XI	GB	12-Sep-2023	5880.00	5833.01	5833.01	5833.01	5833.01	5833.01	5833.01	5	0.29	1	5	100.00
SGBDEC26	GB	12-Sep-2023	5999.00	5998.35	5998.35	5998.30	5998.30	5998.30	5998.33	3	0.18	3	3	100.00
SGBFEB24	GB	12-Sep-2023	5975.00	5905.00	5916.00	5905.00	5916.00	5916.00	5906.57	7	0.41	2	7	100.00
SGBFEB27	GB	12-Sep-2023	5899.99	5898.90	5898.90	5898.90	5898.90	5898.90	5898.90	20	1.18	2	20	100.00
SGBFEB28IX	GB	12-Sep-2023	5819.62	5896.00	5896.00	5831.00	5838.00	5838.00	5855.80	5	0.29	4	4	80.00
SGBFEB29XI	GB	12-Sep-2023	5844.28	5845.00	5889.99	5844.28	5848.00	5848.00	5852.06	97	5.68	30	90	92.78
SGBJ28VIII	GB	12-Sep-2023	5855.00	5855.00	5897.90	5841.10	5855.00	5855.00	5873.69	13	0.76	5	13	100.00
SGBJAN26	GB	12-Sep-2023	5900.00	5860.01	5860.01	5860.01	5860.01	5860.01	5860.01	5	0.29	1	5	100.00
SGBJAN29IX	GB	12-Sep-2023	5856.00	5856.00	5856.00	5845.00	5849.00	5849.00	5848.03	116	6.78	31	109	93.97
SGBJAN29X	GB	12-Sep-2023	5850.19	5857.00	5859.00	5840.00	5843.25	5850.05	5848.46	207	12.11	44	195	94.20
SGBJAN30IX	GB	12-Sep-2023	5868.49	5865.00	5879.00	5850.00	5879.00	5878.00	5858.54	35	2.05	13	35	100.00
SGBJU29III	GB	12-Sep-2023	5851.68	5851.68	5855.00	5844.00	5847.00	5847.00	5847.67	189	11.05	31	189	100.00
SGBJUL25	GB	12-Sep-2023	5861.10	5858.00	5958.90	5806.00	5875.00	5875.00	5858.96	259	15.17	29	157	60.62
SGBJUL27	GB	12-Sep-2023	5880.00	5870.00	5914.90	5870.00	5914.90	5914.90	5884.97	15	0.88	2	15	100.00
SGBJUL28IV	GB	12-Sep-2023	5853.29	5853.00	5889.99	5840.20	5850.00	5850.31	5852.90	104	6.09	36	99	95.19
SGBJUL29IV	GB	12-Sep-2023	5849.50	5848.00	5850.00	5830.00	5848.00	5848.71	5841.84	431	25.18	69	327	75.87
SGBJUN27	GB	12-Sep-2023	5850.00	5806.00	5899.00	5806.00	5849.88	5831.42	5832.56	853	49.75	33	823	96.48
SGBJUN28	GB	12-Sep-2023	5878.92	5885.00	5885.00	5840.01	5864.16	5866.10	5860.22	15	0.88	9	11	73.33
SGBJUN29II	GB	12-Sep-2023	5852.40	5852.40	5869.00	5840.00	5868.99	5868.99	5853.29	110	6.44	17	94	85.45
SGBJUN30	GB	12-Sep-2023	5859.71	5860.00	5899.00	5832.00	5860.00	5863.33	5857.94	302	17.69	70	235	77.81
SGBJUN31I	GB	12-Sep-2023	5874.64	5918.00	5918.99	5870.00	5874.95	5871.36	5874.73	6303	370.28	781	5874	93.19
SGBMAR24	GB	12-Sep-2023	5912.00	5915.00	5988.00	5915.00	5988.00	5988.00	5917.44	34	2.01	4	34	100.00
SGBMAR25	GB	12-Sep-2023	5979.99	5979.99	6150.00	5873.00	5875.00	5899.57	5991.94	38	2.28	16	35	92.11
SGBMAR28X	GB	12-Sep-2023	5836.20	5865.71	5865.72	5841.01	5844.00	5846.49	5850.18	266	15.56	22	265	99.62
SGBMAR30X	GB	12-Sep-2023	5848.03	5848.03	5848.03	5840.00	5840.00	5840.22	5846.91	156	9.12	50	156	100.00
SGBMAR31IV	GB	12-Sep-2023	5900.11	5901.11	5929.00	5901.11	5916.00	5909.38	5909.20	438	25.88	98	358	81.74
SGBMAY25	GB	12-Sep-2023	5929.00	5929.00	5929.00	5820.03	5852.01	5852.01	5885.72	38	2.24	15	32	84.21
SGBMAY26	GB	12-Sep-2023	5940.00	5838.24	5979.00	5838.24	5977.00	5977.00	5894.14	5	0.29	3	5	100.00
SGBMAY28	GB	12-Sep-2023	5864.21	5880.00	5880.00	5854.00	5855.01	5855.01	5862.99	118	6.92	23	106	89.83
SGBMAY29I	GB	12-Sep-2023	5855.06	5855.06	5877.95	5855.06	5860.00	5861.85	5863.49	906	53.12	65	904	99.78
SGBMR29XII	GB	12-Sep-2023	5845.50	5849.99	5856.88	5835.00	5850.00	5849.50	5844.17	890	52.01	89	840	94.38
SGBN28VIII	GB	12-Sep-2023	5896.17	5882.00	5895.00	5858.00	5858.36	5859.28	5864.95	581	34.08	97	428	73.67
SGBNOV23	GB	12-Sep-2023	5994.00	5994.00	6013.95	5994.00	6000.00	6000.00	6000.82	74	4.44	15	73	98.65
SGBNOV24	GB	12-Sep-2023	5889.00	5898.00	5950.00	5879.00	5950.00	5949.50	5903.02	107	6.32	31	93	86.92
SGBNOV26	GB	12-Sep-2023	5905.00	5852.01	5855.61	5852.01	5855.61	5855.61	5854.32	14	0.82	2	14	100.00
SGBNV29VII	GB	12-Sep-2023	5863.00	5859.15	5879.49	5850.00	5852.22	5852.29	5854.32	383	22.42	37	343	89.56
SGBOC28VII	GB	12-Sep-2023	5861.05	5861.05	5898.00	5861.05	5875.00	5875.01	5876.19	173	10.17	26	154	89.02
SGBOCT25	GB	12-Sep-2023	6050.00	5870.00	5871.05	5870.00	5871.05	5871.05	5870.66	8	0.47	2	8	100.00
SGBOCT25IV	GB	12-Sep-2023	5940.00	5850.11	5862.00	5850.11	5855.01	5855.01	5857.46	14	0.82	4	14	100.00
SGBOCT26	GB	12-Sep-2023	5900.00	5890.00	5890.00	5890.00	5890.00	5890.00	5890.00	1	0.06	1	1	100.00
SGBOCT27	GB	12-Sep-2023	5855.09	5856.12	5875.00	5855.00	5860.00	5860.00	5856.93	251	14.70	28	192	76.49
SGBOCT27VI	GB	12-Sep-2023	5837.04	5891.90	5891.90	5841.02	5850.00	5850.00	5852.93	15	0.88	6	15	100.00
SGBSEP24	GB	12-Sep-2023	5896.32	5948.70	5948.70	5910.00	5947.70	5947.70	5932.00	39	2.31	14	37	94.87
SGBSEP27	GB	12-Sep-2023	5900.00	5880.00	5928.30	5875.00	5880.00	5880.00	5893.53	18	1.06	9	18	100.00
SGBSEP28VI	GB	12-Sep-2023	5850.00	5850.00	5863.99	5826.05	5836.00	5851.11	5850.57	499	29.19	106	474	94.99
SGBSEP29VI	GB	12-Sep-2023	5844.57	5844.57	5860.00	5840.00	5855.99	5852.25	5850.54	426	24.92	77	303	71.13
SGIL	BE	12-Sep-2023	220.05	220.25	220.25	209.05	213.00	209.90	210.39	21654	45.56	285	-	-
SGL	EQ	12-Sep-2023	14.95	14.90	15.00	13.80	13.85	14.00	14.22	71701	10.20	408	40856	56.98
SHAH	EQ	12-Sep-2023	2.85	2.90	3.15	2.80	2.85	2.85	2.94	4535535	133.24	860	1917761	42.28
SHAHALLOYS	EQ	12-Sep-2023	64.70	65.35	68.65	58.80	59.75	59.80	63.97	164449	105.20	2442	98201	59.72
SHAILY	EQ	12-Sep-2023	1752.85	1758.30	1799.00	1705.25	1750.00	1746.20	1745.76	8437	147.29	1680	4782	56.68
SHAKTIPUMP	EQ	12-Sep-2023	808.40	811.80	814.90	750.00	752.00	752.45	774.76	178279	1381.23	9294	104788	58.78
SHALBY	EQ	12-Sep-2023	257.00	255.25	258.95	235.00	237.25	236.60	243.33	829722	2018.98	15647	388346	46.80
SHALPAINTS	EQ	12-Sep-2023	159.95	160.25	161.65	152.15	156.95	155.35	157.04	188389	295.84	3063	100796	53.50
SHANKARA	EQ	12-Sep-2023	828.65	833.95	841.00	775.10	788.00	785.10	805.16	223838	1802.25	12178	126778	56.64
SHANTI	EQ	12-Sep-2023	16.00	16.40	16.40	15.70	15.85	15.85	15.90	15246	2.42	66	13449	88.21
SHANTIGEAR	EQ	12-Sep-2023	519.20	522.90	527.90	470.55	488.00	488.45	500.21	314854	1574.93	15492	101500	32.24
SHARDACROP	EQ	12-Sep-2023	453.15	452.10	456.50	435.30	441.25	442.00	444.36	165545	735.62	8514	87851	53.07
SHARDAMOTR	EQ	12-Sep-2023	1072.65	1072.65	1082.85	975.10	996.30	994.85	1012.21	106119	1074.15	14823	53049	49.99
SHAREINDIA	EQ	12-Sep-2023	1362.40	1370.00	1370.00	1312.05	1338.00	1337.25	1342.42	80394	1079.23	4000	35732	44.45
SHAREINDIA	W1	12-Sep-2023	815.00	815.00	815.00	775.05	775.05	775.05	790.25	1440	11.38	22	1377	95.63
SHARIABEES	EQ	12-Sep-2023	445.17	449.97	449.97	443.09	446.01	446.48	446.17	1513	6.75	71	1129	74.62
SHEMAROO	BE	12-Sep-2023	137.70	133.00	136.65	130.85	130.85	130.85	132.29	98895	130.83	503	-	-
SHERA	SM	12-Sep-2023	145.70	147.45	147.45	134.05	135.00	135.65	138.35	108000	149.42	52	80000	74.07
SHIGAN	SM	12-Sep-2023	140.80	135.25	135.25	133.80	133.80	133.80	134.42	15000	20.16	9	10500	70.00
SHILPAMED	EQ	12-Sep-2023	365.20	367.70	368.65	350.10	353.50	352.30	357.06	365115	1303.69	9086	164215	44.98
SHIVALIK	EQ	12-Sep-2023	735.20	741.00	741.00	716.65	720.00	722.30	727.92	15699	114.28	1097	11700	74.53
SHIVAMAUTO	EQ	12-Sep-2023	38.70	38.70	38.90	33.35	34.30	34.45	35.85	978647	350.83	4923	498517	50.94
SHIVAMILLS	EQ	12-Sep-2023	78.20	79.70	79.70	75.15	75.20	75.30	76.67	18267	14.01	457	10590	57.97
SHIVATEX	EQ	12-Sep-2023	158.10	159.65	160.00	139.25	143.00	143.45	146.40	55786	81.67	1379	34552	61.94
SHK	EQ	12-Sep-2023	163.80	164.85	165.70	151.65	153.80	153.45	157.57	652552	1028.25	8917	320980	49.19
SHOPERSTOP	EQ	12-Sep-2023	716.65	718.05	722.40	692.80	710.10	707.35	705.06	107168	755.60	9731	53135	49.58
SHRADHA	BE	12-Sep-2023	44.45	45.30	45.30	42.25	43.85	43.20	44.03	6718	2.96	61	-	-
SHREDIGCEM	EQ	12-Sep-2023	95.15	95.85	96.80	87.65	90.00	90.10	91.55	1341014	1227.64	11078	576642	43.00
SHREECEM	EQ	12-Sep-2023	25797.40	25949.90	26197.95	25505.65	26009.30	26035.10	25909.51	46577	12067.87	13571	22360	48.01
SHREEPUSHK	EQ	12-Sep-2023	212.00	212.25	213.25	192.85	198.15	196.60	200.98	155775	313.08	5294	83882	53.85
SHREERAMA	BE	12-Sep-2023	20.50	20.10	20.10	20.10	20.10	20.10	20.10	9994	2.01	16	-	-
SHRENIK	EQ	12-Sep-2023	1.15	1.20	1.20	1.05	1.10	1.05	1.11	5664823	62.72	1596	3721813	65.70
SHREYANIND	BE	12-Sep-2023	249.95	245.00	245.00	244.95	245.00	245.00	244.96	45398	111.21	180	-	-
SHREYAS	EQ	12-Sep-2023	356.85	356.85	358.80	348.00	354.25	351.95	353.41	143731	507.95	4481	90957	63.28
SHRIPISTON	BE	12-Sep-2023	1132.90	1154.95	1154.95	1076.50	1079.00	1079.50	1096.09	12268	134.47	856	-	-
SHRIRAMFIN	EQ	12-Sep-2023	1957.20	1969.85	1969.85	1891.35	1894.00	1911.15	1922.81	1380614	26546.62	100083	835461	60.51
SHRIRAMFIN	YI	12-Sep-2023	1030.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1	0.01	1	1	100.00
SHRIRAMFIN	YL	12-Sep-2023	1041.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	200	2.11	1	200	100.00
SHRIRAMFIN	YR	12-Sep-2023	1078.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	50	0.54	2	50	100.00
SHRIRAMFIN	YW	12-Sep-2023	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	227	2.44	1	227	100.00
SHRIRAMFIN	YY	12-Sep-2023	1050.00	1041.00	1051.00	1041.00	1051.00	1051.00	1047.86	159	1.67	5	159	100.00
SHRIRAMFIN	YZ	12-Sep-2023	1075.00	1074.00	1074.00	1074.00	1074.00	1074.00	1074.00	25	0.27	2	25	100.00
SHRIRAMFIN	ZC	12-Sep-2023	1500.00	1500.20	1500.20	1500.05	1500.05	1500.05	1500.20	50	0.75	2	50	100.00
SHRIRAMFIN	ZF	12-Sep-2023	1024.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	5	0.05	1	5	100.00
SHRIRAMPPS	EQ	12-Sep-2023	90.65	91.30	91.30	81.50	82.15	82.10	84.48	6115793	5166.80	27627	2459951	40.22
SHRITECH	SM	12-Sep-2023	88.85	85.50	87.00	81.90	82.50	83.85	84.02	148000	124.36	56	138000	93.24
SHUBHLAXMI	SM	12-Sep-2023	89.50	88.10	90.80	88.10	90.80	90.80	89.63	3000	2.69	3	2000	66.67
SHYAMCENT	EQ	12-Sep-2023	21.25	20.70	21.25	19.65	20.20	19.90	20.30	931097	189.06	2904	473619	50.87
SHYAMMETL	EQ	12-Sep-2023	451.25	435.50	446.00	434.90	437.90	437.90	441.37	10067895	44436.82	30137	6283913	62.42
SHYAMTEL	EQ	12-Sep-2023	6.85	6.80	6.80	6.80	6.80	6.80	6.80	1496	0.10	8	1496	100.00
SIEMENS	EQ	12-Sep-2023	3954.75	3966.70	3982.80	3813.05	3850.00	3839.90	3852.10	342079	13177.23	27063	170217	49.76
SIGACHI	EQ	12-Sep-2023	359.60	359.60	401.85	359.25	372.90	372.25	384.80	3040699	11700.72	61704	624688	20.54
SIGIND	BE	12-Sep-2023	50.10	50.85	50.85	47.60	47.60	47.65	48.16	20131	9.69	139	-	-
SIGMA	EQ	12-Sep-2023	398.75	418.00	418.65	403.75	418.60	416.20	413.88	5404	22.37	307	4489	83.07
SIKKO	EQ	12-Sep-2023	63.10	63.65	65.00	56.80	61.50	61.35	61.65	49007	30.21	1299	30985	63.23
SIL	BE	12-Sep-2023	23.70	24.00	24.00	23.10	23.50	23.50	23.41	36147	8.46	352	-	-
SILGO	BE	12-Sep-2023	23.15	23.70	23.70	22.55	22.75	23.05	22.84	40925	9.35	105	-	-
SILINV	EQ	12-Sep-2023	343.20	346.00	346.00	326.05	328.35	328.45	332.72	4653	15.48	297	3083	66.26
SILLYMONKS	BE	12-Sep-2023	19.60	18.80	18.80	18.65	18.65	18.65	18.69	5459	1.02	18	-	-
SILVER	EQ	12-Sep-2023	73.14	73.14	73.37	72.80	72.93	73.01	73.12	95496	69.83	731	71652	75.03
SILVERBEES	EQ	12-Sep-2023	70.61	70.61	70.84	70.20	70.20	70.29	70.42	1995787	1405.50	7277	1580522	79.19
SILVERETF	EQ	12-Sep-2023	71.43	71.51	72.19	71.00	71.40	71.30	71.55	21640	15.48	193	13736	63.48
SILVERTUC	EQ	12-Sep-2023	462.15	451.80	467.35	441.55	459.45	456.10	455.27	52532	239.16	2823	4028	7.67
SILVRETF	EQ	12-Sep-2023	71.50	71.50	72.40	70.50	70.50	71.28	71.70	8848	6.34	61	5425	61.31
SIMBHALS	EQ	12-Sep-2023	29.55	29.85	29.85	26.80	27.35	27.10	28.14	175119	49.29	1067	92742	52.96
SIMPLEXINF	BE	12-Sep-2023	57.10	56.10	58.50	54.25	54.25	54.25	54.86	101543	55.71	213	-	-
SINDHUTRAD	BE	12-Sep-2023	28.35	28.95	29.75	27.20	27.90	29.00	28.81	280533	80.83	264	-	-
SINTERCOM	EQ	12-Sep-2023	129.40	126.10	129.95	121.65	125.00	126.80	125.47	9189	11.53	212	6857	74.62
SIRCA	EQ	12-Sep-2023	414.75	417.70	418.25	395.90	398.00	398.25	402.75	148451	597.88	9380	75722	51.01
SIS	EQ	12-Sep-2023	451.20	456.95	456.95	430.15	434.60	436.30	443.01	58869	260.80	3758	28026	47.61
SITINET	BE	12-Sep-2023	0.85	0.90	0.90	0.80	0.80	0.80	0.82	1444551	11.80	207	-	-
SIYSIL	EQ	12-Sep-2023	597.40	607.75	608.10	562.75	570.00	570.55	577.97	263356	1522.12	13539	128272	48.71
SJS	EQ	12-Sep-2023	717.05	726.25	728.40	676.10	686.30	689.80	692.75	269614	1867.76	20407	117554	43.60
SJVN	EQ	12-Sep-2023	76.80	79.90	83.25	68.35	70.45	70.35	75.26	171217993	128855.31	391022	33345585	19.48
SKFINDIA	EQ	12-Sep-2023	5397.95	5429.85	5440.00	5152.10	5280.00	5273.50	5249.57	31015	1628.16	9507	14407	46.45
SKIPPER	EQ	12-Sep-2023	224.60	226.80	228.70	187.55	214.20	214.05	213.11	672630	1433.41	13889	357482	53.15
SKMEGGPROD	EQ	12-Sep-2023	461.80	462.95	478.80	438.75	438.75	438.75	448.58	333540	1496.19	9027	175867	52.73
SKP	SM	12-Sep-2023	212.80	218.00	218.00	202.85	203.00	203.20	206.21	28000	57.74	28	24000	85.71
SKYGOLD	BE	12-Sep-2023	285.00	284.00	285.00	283.00	284.50	284.50	284.85	11408	32.50	85	-	-
SMARTLINK	EQ	12-Sep-2023	179.45	180.70	181.95	160.00	168.00	168.40	170.28	38370	65.34	1531	22545	58.76
SMCGLOBAL	EQ	12-Sep-2023	80.25	80.45	81.65	76.70	78.70	79.70	79.62	275673	219.48	2270	166607	60.44
SMLISUZU	EQ	12-Sep-2023	1237.50	1245.00	1245.00	1144.00	1196.25	1191.15	1199.63	49987	599.66	6648	15119	30.25
SMLT	BE	12-Sep-2023	238.70	238.70	245.50	226.80	228.00	231.50	231.35	12798	29.61	295	-	-
SMSLIFE	EQ	12-Sep-2023	516.00	506.05	528.10	506.05	506.15	510.55	513.07	6024	30.91	428	1805	29.96
SMSPHARMA	EQ	12-Sep-2023	127.30	127.35	127.95	121.00	123.80	122.85	123.79	147675	182.81	2362	73636	49.86
SMVD	SM	12-Sep-2023	12.95	12.30	12.30	12.30	12.30	12.30	12.30	20200	2.48	2	20200	100.00
SNOWMAN	EQ	12-Sep-2023	55.15	55.60	57.05	50.65	51.15	51.05	53.11	2626403	1394.93	12050	1190590	45.33
SOBHA	EQ	12-Sep-2023	681.25	685.00	687.20	639.80	646.80	646.70	656.14	843626	5535.35	26457	299217	35.47
SOFTTECH	EQ	12-Sep-2023	161.25	164.45	168.00	155.55	159.85	157.65	162.39	58800	95.49	1665	36287	61.71
SOLARA	EQ	12-Sep-2023	361.65	362.25	366.55	353.20	357.45	356.75	358.72	84196	302.02	5576	38995	46.31
SOLARINDS	EQ	12-Sep-2023	4672.95	4697.95	4718.80	4480.00	4560.00	4522.05	4562.97	48163	2197.66	12400	22757	47.25
SOLEX	SM	12-Sep-2023	635.00	626.00	626.00	590.05	593.50	593.50	600.90	10800	64.90	27	9600	88.89
SOMANYCERA	EQ	12-Sep-2023	755.65	745.35	759.45	715.10	729.65	724.45	730.42	95482	697.42	12203	47461	49.71
SOMATEX	BE	12-Sep-2023	23.15	22.70	22.70	22.70	22.70	22.70	22.70	2944	0.67	22	-	-
SOMICONVEY	BE	12-Sep-2023	66.35	65.05	65.05	65.05	65.05	65.05	65.05	1504	0.98	16	-	-
SONACOMS	EQ	12-Sep-2023	605.30	607.50	610.00	579.05	585.60	583.65	587.93	1654348	9726.42	49361	909888	55.00
SONAMCLOCK	EQ	12-Sep-2023	58.60	58.70	63.00	49.00	59.50	58.95	59.46	39873	23.71	1382	24197	60.69
SONATSOFTW	EQ	12-Sep-2023	1126.00	1138.00	1138.00	1072.05	1101.00	1091.95	1100.92	446141	4911.66	34759	219712	49.25
SOTAC	SM	12-Sep-2023	122.75	119.00	119.00	119.00	119.00	119.00	119.00	1200	1.43	1	1200	100.00
SOTL	EQ	12-Sep-2023	346.60	349.00	350.00	318.30	318.90	319.75	327.23	380153	1243.96	12590	175136	46.07
SOUTHBANK	EQ	12-Sep-2023	24.15	24.30	24.35	22.55	23.00	22.85	23.24	54723600	12717.36	44431	19777172	36.14
SOUTHWEST	BE	12-Sep-2023	126.75	127.00	127.00	123.40	125.00	125.00	124.67	10438	13.01	30	-	-
SPAL	EQ	12-Sep-2023	551.25	556.00	558.00	507.95	514.00	513.35	525.06	63676	334.34	7760	29648	46.56
SPANDANA	EQ	12-Sep-2023	800.55	803.95	811.60	751.00	752.00	761.50	770.97	177680	1369.86	11101	97122	54.66
SPARC	EQ	12-Sep-2023	253.45	255.00	255.60	237.00	239.70	239.20	244.03	682544	1665.64	13272	270550	39.64
SPCENET	EQ	12-Sep-2023	23.25	23.75	23.75	22.10	22.35	22.65	22.51	1861386	419.01	1134	976500	52.46
SPECIALITY	EQ	12-Sep-2023	216.75	218.00	219.10	206.00	208.05	208.00	210.40	67595	142.22	1985	36990	54.72
SPECTSTM	SM	12-Sep-2023	144.85	142.10	148.85	135.00	138.45	137.20	140.73	56000	78.81	68	46400	82.86
SPENCERS	EQ	12-Sep-2023	70.70	71.40	71.90	65.10	65.75	65.65	67.43	474137	319.71	3852	267196	56.35
SPENTEX	BZ	12-Sep-2023	2.00	1.90	1.90	1.90	1.90	1.90	1.90	1773	0.03	14	-	-
SPIC	EQ	12-Sep-2023	75.50	76.10	76.35	70.60	71.35	71.00	72.64	1952376	1418.29	11637	969054	49.63
SPLIL	EQ	12-Sep-2023	68.15	69.95	69.95	64.10	64.30	64.45	65.79	106381	69.98	1541	63167	59.38
SPLPETRO	EQ	12-Sep-2023	481.00	481.05	486.30	451.00	453.40	455.60	462.45	144277	667.21	11763	75783	52.53
SPMLINFRA	BE	12-Sep-2023	42.85	44.95	44.95	44.95	44.95	44.95	44.95	135521	60.92	144	-	-
SPORTKING	EQ	12-Sep-2023	822.60	823.00	825.50	780.00	787.00	788.35	792.38	36986	293.07	3566	20588	55.66
SPTL	BE	12-Sep-2023	1.30	1.35	1.35	1.35	1.35	1.35	1.35	468362	6.32	218	-	-
SPYL	BE	12-Sep-2023	0.55	0.55	0.55	0.50	0.55	0.55	0.53	36614	0.19	21	-	-
SREEL	EQ	12-Sep-2023	244.30	245.95	245.95	223.40	228.00	225.00	231.83	53833	124.80	2844	29407	54.63
SRF	EQ	12-Sep-2023	2436.80	2448.95	2449.95	2365.00	2372.00	2374.15	2398.08	319884	7671.08	24232	125517	39.24
SRGHFL	EQ	12-Sep-2023	268.55	268.55	270.00	243.00	243.25	246.95	256.56	21084	54.09	3034	9023	42.80
SRHHYPOLTD	EQ	12-Sep-2023	631.95	634.60	639.70	600.00	608.00	606.75	614.17	42970	263.91	4358	17358	40.40
SRIVASAVI	SM	12-Sep-2023	121.20	115.15	125.00	115.15	125.00	125.00	118.60	144000	170.78	30	123000	85.42
SRPL	BE	12-Sep-2023	1.65	1.70	1.70	1.60	1.70	1.70	1.69	5220496	88.24	686	-	-
SSFL	SM	12-Sep-2023	142.00	133.00	137.00	133.00	136.00	136.00	135.09	21000	28.37	7	15000	71.43
SSINFRA	SZ	12-Sep-2023	3.75	3.90	3.90	3.90	3.90	3.90	3.90	3000	0.12	1	3000	100.00
SSWL	EQ	12-Sep-2023	263.50	276.10	289.50	245.00	252.90	251.25	268.46	1943006	5216.25	32941	553349	28.48
STAR	EQ	12-Sep-2023	471.75	471.55	477.20	452.50	458.00	457.05	460.66	428508	1973.98	14014	208250	48.60
STARCEMENT	EQ	12-Sep-2023	158.90	163.40	165.70	147.40	160.60	159.60	160.17	2296414	3678.22	25150	558268	24.31
STARHEALTH	EQ	12-Sep-2023	654.85	650.45	660.00	638.05	640.60	644.20	646.60	316734	2048.00	19584	169881	53.64
STARPAPER	EQ	12-Sep-2023	229.30	231.10	232.75	215.00	215.20	216.15	220.54	192648	424.87	5766	94718	49.17
STARTECK	BE	12-Sep-2023	156.45	156.00	160.00	156.00	159.00	159.00	158.63	1899	3.01	11	-	-
STCINDIA	EQ	12-Sep-2023	138.90	139.05	140.70	115.85	119.20	119.00	124.08	1206765	1497.31	18132	355365	29.45
STEELCAS	EQ	12-Sep-2023	725.35	738.35	740.55	689.05	710.00	709.85	717.52	76176	546.58	7754	40243	52.83
STEELCITY	EQ	12-Sep-2023	65.10	65.90	65.90	62.40	62.90	63.10	63.94	32546	20.81	367	22306	68.54
STEELXIND	EQ	12-Sep-2023	11.00	11.30	12.10	9.90	10.30	10.15	10.92	50463990	5508.63	24364	9659171	19.14
STEL	BE	12-Sep-2023	209.65	209.65	209.65	199.20	203.00	200.20	203.71	13688	27.88	260	-	-
STERTOOLS	EQ	12-Sep-2023	387.55	389.90	391.05	358.00	367.80	367.05	368.93	270202	996.86	11019	109883	40.67
STLTECH	EQ	12-Sep-2023	175.65	177.00	178.10	160.90	163.05	162.65	167.07	4567902	7631.79	34215	1933004	42.32
STOVEKRAFT	EQ	12-Sep-2023	555.50	555.95	558.50	515.55	526.00	527.05	531.33	287935	1529.87	13739	129155	44.86
STYLAMIND	EQ	12-Sep-2023	1851.20	1850.20	1865.45	1646.25	1759.10	1750.60	1778.02	111221	1977.53	18562	41070	36.93
STYRENIX	EQ	12-Sep-2023	1054.20	1067.10	1075.25	1032.00	1044.00	1039.35	1050.34	33174	348.44	4511	20641	62.22
SUBEXLTD	EQ	12-Sep-2023	37.30	37.60	37.70	33.65	33.85	33.85	35.02	10714091	3752.40	16380	4583030	42.78
SUBROS	EQ	12-Sep-2023	413.15	413.15	416.90	391.40	398.10	397.85	401.44	159597	640.68	9649	74134	46.45
SUDARSCHEM	EQ	12-Sep-2023	517.05	519.65	519.95	491.10	495.85	494.35	504.88	192623	972.51	13413	88639	46.02
SUKHJITS	EQ	12-Sep-2023	415.05	421.20	426.40	409.10	412.15	412.40	417.60	39385	164.47	2416	23229	58.98
SULA	EQ	12-Sep-2023	483.50	485.00	485.90	465.65	473.00	476.70	474.83	548124	2602.64	16288	276588	50.46
SUMICHEM	EQ	12-Sep-2023	446.45	447.00	448.55	413.05	430.05	429.75	433.45	289278	1253.88	13385	140099	48.43
SUMIT	BE	12-Sep-2023	29.25	29.35	29.80	28.00	29.00	28.90	28.78	25471	7.33	132	-	-
SUMMITSEC	EQ	12-Sep-2023	1002.85	1024.90	1024.90	924.10	935.00	933.40	969.09	27779	269.20	3671	14180	51.05
SUNDARAM	EQ	12-Sep-2023	3.25	3.35	3.45	2.85	3.15	3.15	3.16	5017045	158.38	3527	2860376	57.01
SUNDARMFIN	EQ	12-Sep-2023	2659.20	2671.95	2980.00	2632.00	2768.90	2756.75	2837.89	754512	21412.24	49440	243874	32.32
SUNDARMHLD	EQ	12-Sep-2023	126.50	126.50	126.85	116.20	118.50	118.50	119.94	436499	523.56	5234	234872	53.81
SUNDRMBRAK	BE	12-Sep-2023	512.20	513.00	513.00	500.50	502.00	502.60	505.67	2821	14.27	62	-	-
SUNDRMFAST	EQ	12-Sep-2023	1279.20	1282.00	1287.80	1246.00	1265.20	1277.25	1268.04	78174	991.28	11964	38696	49.50
SUNFLAG	EQ	12-Sep-2023	214.95	216.40	216.95	197.95	199.80	199.20	203.98	682152	1391.48	10500	261873	38.39
SUNPHARMA	EQ	12-Sep-2023	1136.90	1142.05	1153.80	1137.10	1145.00	1145.25	1147.07	3989578	45763.37	97014	2475087	62.04
SUNTECK	EQ	12-Sep-2023	405.95	409.80	409.80	378.40	386.00	387.80	388.27	1002637	3892.94	22447	571837	57.03
SUNTV	EQ	12-Sep-2023	615.20	615.65	623.00	594.00	601.00	599.50	603.39	1316328	7942.57	26640	428763	32.57
SUPERHOUSE	EQ	12-Sep-2023	223.10	225.70	225.70	212.60	215.00	215.65	217.31	36063	78.37	1148	24813	68.80
SUPERSPIN	EQ	12-Sep-2023	8.65	8.65	8.80	8.00	8.15	8.15	8.30	142726	11.85	444	100632	70.51
SUPRAJIT	EQ	12-Sep-2023	422.45	424.90	426.25	406.05	411.00	410.05	412.06	149337	615.35	10902	70065	46.92
SUPREMEENG	BE	12-Sep-2023	0.60	0.65	0.65	0.65	0.65	0.65	0.65	1839778	11.96	156	-	-
SUPREMEIND	EQ	12-Sep-2023	4585.35	4665.00	4698.00	4504.00	4602.00	4582.25	4591.70	194240	8918.92	27299	80504	41.45
SUPREMEINF	BE	12-Sep-2023	27.80	27.80	27.80	27.25	27.25	27.25	27.36	15662	4.29	28	-	-
SUPRIYA	EQ	12-Sep-2023	299.10	299.05	299.05	265.80	279.80	279.45	283.36	541248	1533.71	14650	229931	42.48
SURANASOL	BE	12-Sep-2023	24.25	24.55	24.85	23.05	23.20	23.40	23.65	73286	17.33	665	-	-
SURANAT&P	EQ	12-Sep-2023	11.70	11.85	11.90	10.85	10.85	10.85	11.24	301192	33.85	1027	208796	69.32
SURANI	SM	12-Sep-2023	255.20	267.95	267.95	267.95	267.95	267.95	267.95	114000	305.46	24	84000	73.68
SURYALAXMI	EQ	12-Sep-2023	70.45	71.75	73.75	66.00	68.50	67.30	69.62	159388	110.97	3026	66060	41.45
SURYAROSNI	EQ	12-Sep-2023	1057.05	1067.35	1072.80	980.00	989.00	1006.40	1011.10	348172	3520.35	13499	193627	55.61
SURYODAY	EQ	12-Sep-2023	164.50	165.80	165.80	152.90	156.00	155.20	157.55	1073729	1691.63	13819	519504	48.38
SUTLEJTEX	EQ	12-Sep-2023	58.70	58.70	58.70	53.55	54.25	54.10	55.33	487762	269.86	3582	256457	52.58
SUULD	BE	12-Sep-2023	8.30	8.15	8.15	8.15	8.15	8.15	8.15	13668	1.11	112	-	-
SUVEN	EQ	12-Sep-2023	69.90	73.00	73.75	67.25	73.00	72.60	71.79	4519900	3244.81	21266	1835828	40.62
SUVENPHAR	EQ	12-Sep-2023	518.10	519.10	523.75	507.00	513.95	513.45	516.03	320048	1651.54	16795	182824	57.12
SUVIDHAA	BE	12-Sep-2023	5.05	5.15	5.20	4.80	4.85	4.80	4.84	445662	21.59	482	-	-
SUZLON	EQ	12-Sep-2023	24.00	24.15	24.20	22.80	22.80	22.80	23.01	146034046	33602.57	120723	71984737	49.29
SVLL	BE	12-Sep-2023	162.00	165.00	166.00	162.00	166.00	166.00	164.64	132	0.22	13	-	-
SVPGLOB	BE	12-Sep-2023	9.00	9.00	9.10	8.75	8.85	8.85	8.83	167055	14.75	278	-	-
SWANENERGY	EQ	12-Sep-2023	303.10	303.80	304.00	276.00	279.80	279.00	287.52	1593492	4581.54	24708	539218	33.84
SWARAJ	SM	12-Sep-2023	110.00	104.50	109.00	104.50	104.50	104.50	105.08	36000	37.83	9	24000	66.67
SWARAJENG	EQ	12-Sep-2023	2129.55	2129.50	2129.55	2050.00	2064.00	2053.85	2080.84	11619	241.77	2461	6465	55.64
SWASTIK	SM	12-Sep-2023	90.80	92.80	92.80	87.80	87.80	87.80	90.00	13200	11.88	11	10800	81.82
SWELECTES	EQ	12-Sep-2023	597.05	592.00	607.95	550.00	564.80	553.75	573.53	116803	669.91	10174	61484	52.64
SWSOLAR	BE	12-Sep-2023	388.40	400.00	401.00	369.00	369.00	369.90	381.69	863380	3295.46	10413	-	-
SYMPHONY	EQ	12-Sep-2023	905.95	909.85	909.85	878.60	888.00	887.65	890.57	57084	508.37	5083	27514	48.20
SYNCOMF	EQ	12-Sep-2023	8.70	8.85	8.85	8.00	8.40	8.35	8.45	2489688	210.44	5029	1294442	51.99
SYNGENE	EQ	12-Sep-2023	838.45	839.60	858.65	828.00	834.00	833.25	841.60	779504	6560.27	30156	320535	41.12
SYNOPTICS	SM	12-Sep-2023	138.70	138.70	138.70	130.10	130.60	131.05	133.77	40200	53.78	64	28800	71.64
SYRMA	EQ	12-Sep-2023	568.85	572.00	576.45	519.00	529.95	528.10	540.97	847404	4584.21	28120	413894	48.84
SYSTANGO	SM	12-Sep-2023	275.60	275.00	275.50	261.85	275.00	275.00	268.77	57600	154.81	35	33600	58.33
TAINWALCHM	EQ	12-Sep-2023	133.25	133.20	137.45	123.50	128.55	127.40	129.38	21678	28.05	729	9931	45.81
TAJGVK	EQ	12-Sep-2023	238.55	239.60	240.00	230.55	233.95	232.25	234.38	158172	370.73	4118	75676	47.84
TAKE	BE	12-Sep-2023	22.40	22.50	22.80	21.30	21.30	21.30	21.55	338291	72.90	840	-	-
TALBROAUTO	EQ	12-Sep-2023	978.25	981.95	993.00	925.10	940.00	940.25	950.12	80171	761.72	9047	44592	55.62
TANLA	EQ	12-Sep-2023	1026.75	1032.00	1043.85	983.05	987.10	987.45	1007.10	622048	6264.68	31154	210380	33.82
TARACHAND	SM	12-Sep-2023	104.50	104.50	104.50	97.50	100.00	100.00	101.01	44000	44.45	22	36000	81.82
TARAPUR	BE	12-Sep-2023	4.85	4.85	4.90	4.85	4.85	4.85	4.85	2814	0.14	14	-	-
TARC	EQ	12-Sep-2023	92.10	92.90	92.90	83.35	87.80	86.75	86.74	3334322	2892.13	13509	1623791	48.70
TARMAT	EQ	12-Sep-2023	71.70	72.00	73.50	66.30	67.85	67.75	69.13	103721	71.70	1822	50800	48.98
TARSONS	EQ	12-Sep-2023	534.50	537.70	537.70	517.90	527.95	527.55	528.19	75398	398.25	5037	35997	47.74
TASTYBITE	EQ	12-Sep-2023	16302.15	16390.00	16474.95	15550.05	15856.00	15835.55	15950.70	3425	546.31	1790	1830	53.43
TATACAPHSG	N4	12-Sep-2023	1005.30	1004.90	1004.90	1004.90	1004.90	1004.90	1004.90	25	0.25	4	25	100.00
TATACAPHSG	N6	12-Sep-2023	1053.50	1053.12	1053.12	1053.12	1053.12	1053.12	1053.12	36	0.38	4	36	100.00
TATACAPHSG	N8	12-Sep-2023	1010.00	1000.05	1019.70	1000.05	1010.05	1010.04	1009.79	1348	13.61	21	1288	95.55
TATACAPHSG	NA	12-Sep-2023	1055.00	1060.00	1060.00	1055.00	1055.00	1055.00	1059.17	60	0.64	3	60	100.00
TATACHEM	EQ	12-Sep-2023	1085.90	1085.90	1090.90	1043.00	1047.00	1046.10	1059.55	868126	9198.27	36175	335605	38.66
TATACOFFEE	EQ	12-Sep-2023	253.35	254.00	256.75	250.35	252.80	252.40	253.33	1110262	2812.58	10692	400469	36.07
TATACOMM	EQ	12-Sep-2023	1932.75	1948.90	1952.80	1841.90	1850.05	1850.80	1886.61	1056762	19936.93	52831	431440	40.83
TATACONSUM	EQ	12-Sep-2023	862.60	867.00	874.00	856.00	863.45	864.75	865.27	1795152	15533.00	61982	835119	46.52
TATAELXSI	EQ	12-Sep-2023	7402.15	7410.00	7430.00	7253.00	7353.00	7366.85	7343.01	111611	8195.61	17148	55336	49.58
TATAINVEST	EQ	12-Sep-2023	2511.95	2515.00	2537.65	2440.00	2457.00	2456.50	2470.49	54280	1340.98	8753	24413	44.98
TATAMETALI	EQ	12-Sep-2023	976.45	979.00	992.35	952.95	959.80	959.00	964.27	147956	1426.70	6958	59661	40.32
TATAMOTORS	EQ	12-Sep-2023	634.85	638.00	639.00	615.25	620.90	620.80	624.30	12541377	78295.99	238844	4467734	35.62
TATAMTRDVR	EQ	12-Sep-2023	431.15	434.00	434.30	416.05	421.15	421.70	423.66	3533506	14970.08	46834	1717323	48.60
TATAPOWER	EQ	12-Sep-2023	271.90	276.00	276.00	260.00	263.50	262.70	266.45	23738913	63251.44	192623	7700989	32.44
TATASTEEL	EQ	12-Sep-2023	131.15	132.80	133.15	128.65	128.90	129.00	130.05	38065283	49503.15	212107	16870428	44.32
TATASTLLP	EQ	12-Sep-2023	834.25	836.95	845.00	815.05	816.00	818.25	824.43	106971	881.90	6707	44368	41.48
TATVA	EQ	12-Sep-2023	1679.20	1687.40	1687.40	1640.00	1655.00	1653.05	1656.92	67332	1115.64	9380	40203	59.71
TBZ	EQ	12-Sep-2023	114.95	115.70	117.00	105.65	110.20	108.70	110.50	787881	870.57	9261	377321	47.89
TCFSL	NF	12-Sep-2023	1136.97	1079.80	1079.80	1040.02	1046.80	1041.67	1050.07	636	6.68	18	462	72.64
TCFSL	NJ	12-Sep-2023	1002.50	1004.00	1005.00	1002.60	1002.60	1002.92	1003.41	69	0.69	7	69	100.00
TCFSL	NL	12-Sep-2023	1024.89	1024.99	1024.99	1020.00	1020.00	1020.08	1020.10	359	3.66	25	357	99.44
TCI	EQ	12-Sep-2023	803.75	803.75	808.60	776.20	789.60	789.15	794.02	35842	284.59	4938	15793	44.06
TCIEXP	EQ	12-Sep-2023	1540.15	1543.90	1550.00	1484.10	1490.00	1496.40	1503.04	64893	975.37	9299	32884	50.67
TCNSBRANDS	EQ	12-Sep-2023	387.75	394.00	394.00	371.40	374.00	372.55	376.58	398863	1502.02	10525	177097	44.40
TCPLPACK	EQ	12-Sep-2023	1917.15	1921.95	2095.00	1713.10	1963.90	1933.00	1961.97	101887	1999.00	23842	31344	30.76
TCS	EQ	12-Sep-2023	3480.65	3492.00	3589.90	3483.00	3572.60	3580.80	3550.35	4476016	158914.02	242752	2546536	56.89
TDPOWERSYS	EQ	12-Sep-2023	273.60	273.60	277.25	235.00	263.00	263.50	265.54	936199	2485.99	15463	649181	69.34
TEAMLEASE	EQ	12-Sep-2023	2690.60	2695.00	2739.95	2539.95	2570.00	2559.10	2607.56	80135	2089.56	18437	46279	57.75
TECH	EQ	12-Sep-2023	33.52	33.25	33.99	33.06	33.93	33.59	33.75	105252	35.52	266	96366	91.56
TECHIN	BE	12-Sep-2023	12.40	12.50	12.60	12.40	12.40	12.40	12.53	4021	0.50	15	-	-
TECHM	EQ	12-Sep-2023	1268.85	1271.80	1283.80	1251.55	1264.70	1266.00	1268.98	2335224	29633.46	113402	1077160	46.13
TECHNOE	EQ	12-Sep-2023	548.05	550.00	550.25	495.05	514.95	517.00	522.01	287472	1500.63	23248	134723	46.86
TECILCHEM	BE	12-Sep-2023	18.90	18.90	18.95	18.00	18.00	18.00	18.77	1397	0.26	10	-	-
TEGA	EQ	12-Sep-2023	983.20	993.05	993.05	953.55	965.00	965.25	968.83	53007	513.55	7514	20182	38.07
TEJASNET	EQ	12-Sep-2023	899.95	904.00	908.80	852.45	860.00	858.10	874.41	827127	7232.46	30710	312294	37.76
TEMBO	EQ	12-Sep-2023	243.40	248.00	255.00	233.30	246.00	243.00	242.34	45596	110.50	615	32134	70.48
TERASOFT	BE	12-Sep-2023	42.15	42.15	42.60	40.10	41.25	40.95	41.37	26059	10.78	115	-	-
TEXINFRA	EQ	12-Sep-2023	80.50	80.65	81.90	73.15	74.10	74.15	76.76	652156	500.59	5407	311830	47.82
TEXMOPIPES	BE	12-Sep-2023	73.20	72.60	73.10	69.55	69.55	69.55	70.34	108567	76.37	918	-	-
TEXRAIL	EQ	12-Sep-2023	159.65	160.95	162.15	132.55	137.70	136.45	143.69	9500215	13651.30	72528	4008894	42.20
TFCILTD	EQ	12-Sep-2023	106.10	106.30	107.70	98.00	98.90	98.85	101.39	1945871	1973.01	12051	989190	50.84
TFL	EQ	12-Sep-2023	10.50	10.25	10.45	10.10	10.10	10.15	10.24	34129	3.50	167	18355	53.78
TGBHOTELS	EQ	12-Sep-2023	10.90	10.90	11.00	10.35	10.35	10.35	10.60	56112	5.95	243	42045	74.93
THANGAMAYL	EQ	12-Sep-2023	1320.25	1340.20	1340.20	1191.75	1222.85	1225.25	1238.27	96742	1197.92	10149	59420	61.42
THEINVEST	EQ	12-Sep-2023	82.80	85.85	86.90	83.80	85.45	85.85	85.90	48806	41.93	620	31711	64.97
THEJO	SM	12-Sep-2023	1710.50	1700.00	1700.00	1630.00	1645.00	1645.00	1656.98	5100	84.51	31	3900	76.47
THEMISMED	EQ	12-Sep-2023	1617.60	1626.80	1626.80	1570.10	1588.95	1581.55	1588.83	2283	36.27	620	1252	54.84
THERMAX	EQ	12-Sep-2023	3035.75	3035.75	3048.10	2805.00	2827.00	2827.95	2920.70	66210	1933.80	15431	31272	47.23
THOMASCOOK	BE	12-Sep-2023	126.00	132.30	132.30	119.70	122.95	120.85	124.04	2182656	2707.34	5775	-	-
THOMASCOTT	BE	12-Sep-2023	81.00	82.75	83.60	79.00	83.60	82.35	81.33	13211	10.74	97	-	-
THYROCARE	EQ	12-Sep-2023	570.20	566.00	574.95	543.05	545.00	549.15	564.22	146621	827.26	5482	104306	71.14
TI	EQ	12-Sep-2023	210.75	210.90	214.85	196.80	199.20	198.20	203.55	865755	1762.20	14996	474600	54.82
TIDEWATER	EQ	12-Sep-2023	1186.60	1186.60	1197.45	1150.10	1172.00	1159.50	1164.33	109376	1273.49	6272	55941	51.15
TIIL	EQ	12-Sep-2023	2129.00	2129.00	2139.00	1957.05	2025.00	2017.65	2019.63	46751	944.20	9126	16281	34.82
TIINDIA	EQ	12-Sep-2023	3691.25	3672.15	3672.15	3312.90	3352.00	3365.60	3453.46	434871	15018.10	37931	173015	39.79
TIJARIA	BE	12-Sep-2023	5.50	5.65	5.70	5.30	5.30	5.30	5.44	9051	0.49	37	-	-
TIL	BZ	12-Sep-2023	308.05	301.90	301.90	301.90	301.90	301.90	301.90	10514	31.74	14	-	-
TIMESCAN	SM	12-Sep-2023	200.00	190.00	190.00	190.00	190.00	190.00	190.00	8000	15.20	6	7000	87.50
TIMESGTY	EQ	12-Sep-2023	68.70	69.40	69.90	64.55	65.20	65.15	67.51	24528	16.56	617	15579	63.52
TIMETECHNO	EQ	12-Sep-2023	148.85	150.00	154.65	141.20	142.00	141.95	146.47	3804891	5572.88	22323	1666601	43.80
TIMKEN	EQ	12-Sep-2023	3233.55	3265.00	3265.00	3142.70	3164.00	3158.55	3186.45	52145	1661.58	9192	20564	39.44
TINPLATE	EQ	12-Sep-2023	409.65	411.25	414.60	397.80	399.10	401.60	404.57	304653	1232.53	6393	84462	27.72
TIPSFILMS	BE	12-Sep-2023	536.65	536.60	541.95	522.00	522.00	524.75	527.64	3641	19.21	128	-	-
TIPSINDLTD	EQ	12-Sep-2023	315.90	317.90	318.15	296.05	311.20	307.50	307.45	177659	546.22	11717	82017	46.17
TIRUMALCHM	EQ	12-Sep-2023	229.40	230.00	230.55	211.00	212.45	212.10	217.54	1012662	2202.91	15869	420450	41.52
TIRUPATIFL	BE	12-Sep-2023	9.30	9.75	9.75	9.30	9.75	9.75	9.73	3177712	309.29	4480	-	-
TITAGARH	EQ	12-Sep-2023	819.60	826.90	843.00	751.00	771.70	765.70	786.79	1863190	14659.39	68878	716967	38.48
TITAN	EQ	12-Sep-2023	3213.30	3216.05	3221.15	3177.60	3183.00	3185.80	3193.30	591509	18888.65	58286	352263	59.55
TMB	EQ	12-Sep-2023	591.00	592.00	598.25	563.00	571.00	573.95	576.90	259093	1494.70	17907	84535	32.63
TNIDETF	EQ	12-Sep-2023	67.54	68.29	68.29	66.28	66.95	66.96	67.02	37180	24.92	470	23100	62.13
TNPETRO	EQ	12-Sep-2023	96.90	97.00	97.80	91.30	92.00	92.25	93.46	730757	682.94	7782	351748	48.13
TNPL	EQ	12-Sep-2023	269.10	273.20	276.50	254.00	255.50	255.85	262.03	1385888	3631.46	20416	664854	47.97
TNTELE	BE	12-Sep-2023	8.35	8.35	8.35	7.95	7.95	7.95	8.03	25912	2.08	127	-	-
TOKYOPLAST	EQ	12-Sep-2023	99.55	99.60	100.80	96.25	96.25	96.60	97.29	26068	25.36	554	14241	54.63
TORNTPHARM	EQ	12-Sep-2023	1867.25	1879.00	1885.75	1847.35	1859.00	1857.50	1859.29	359243	6679.36	29285	202609	56.40
TORNTPOWER	EQ	12-Sep-2023	717.50	729.00	736.50	712.05	719.00	720.15	723.92	867240	6278.08	37172	346620	39.97
TOTAL	BE	12-Sep-2023	121.75	120.00	122.85	118.30	119.05	119.10	119.88	5476	6.56	137	-	-
TOUCHWOOD	BE	12-Sep-2023	164.00	161.00	161.00	161.00	161.00	161.00	161.00	8	0.01	3	-	-
TPLPLASTEH	BE	12-Sep-2023	40.35	41.30	41.30	38.60	40.25	40.00	40.27	42130	16.96	183	-	-
TRACXN	EQ	12-Sep-2023	77.35	77.50	77.85	74.35	75.00	75.05	75.57	452590	342.01	5036	213717	47.22
TREEHOUSE	EQ	12-Sep-2023	15.95	15.85	16.50	15.60	15.95	15.80	16.05	27887	4.48	258	17389	62.36
TREJHARA	BE	12-Sep-2023	107.25	109.35	109.35	109.35	109.35	109.35	109.35	50734	55.48	145	-	-
TREL	EQ	12-Sep-2023	44.45	44.90	45.20	40.00	40.75	41.15	42.66	2724710	1162.28	7723	1394178	51.17
TRENT	EQ	12-Sep-2023	2085.75	2093.95	2111.95	2033.15	2045.60	2057.40	2054.99	722560	14848.53	45756	402425	55.69
TRF	EQ	12-Sep-2023	232.15	234.00	237.00	217.00	218.95	218.60	223.53	132889	297.05	6226	64828	48.78
TRIDENT	EQ	12-Sep-2023	39.85	40.00	40.55	37.15	37.70	37.50	38.37	27317861	10480.71	73819	9696833	35.50
TRIDHYA	SM	12-Sep-2023	45.40	44.55	44.70	42.55	43.10	43.15	43.44	138000	59.95	46	120000	86.96
TRIGYN	EQ	12-Sep-2023	130.20	131.15	132.50	121.50	122.55	122.05	124.74	418426	521.94	6639	192852	46.09
TRIL	EQ	12-Sep-2023	155.40	155.00	156.45	139.00	141.50	141.20	148.06	6829741	10111.79	50308	2242033	32.83
TRITURBINE	EQ	12-Sep-2023	413.05	415.00	416.90	395.40	403.00	401.20	404.10	697777	2819.71	28125	381049	54.61
TRIVENI	EQ	12-Sep-2023	355.00	357.90	358.25	327.80	334.00	331.45	339.24	1427756	4843.56	30507	595423	41.70
TRU	EQ	12-Sep-2023	59.90	60.60	61.10	58.80	59.05	60.05	60.37	2436571	1470.94	4675	551986	22.65
TTKHLTCARE	EQ	12-Sep-2023	1154.40	1160.20	1180.00	1140.00	1172.15	1175.90	1163.70	13430	156.28	1931	7176	53.43
TTKPRESTIG	EQ	12-Sep-2023	812.75	812.90	814.20	789.85	806.50	805.25	801.18	222459	1782.30	7268	178265	80.13
TTL	EQ	12-Sep-2023	97.40	97.00	97.65	84.85	89.90	89.20	91.32	56977	52.03	1312	31644	55.54
TTML	EQ	12-Sep-2023	100.55	102.10	104.80	95.40	99.40	100.25	101.06	27603697	27896.23	112427	8644100	31.32
TV18BRDCST	EQ	12-Sep-2023	48.25	48.60	48.70	43.65	44.05	44.10	45.58	21116742	9625.52	37878	9732014	46.09
TVSELECT	EQ	12-Sep-2023	376.15	378.80	379.55	355.30	358.00	357.80	363.91	110800	403.21	5698	54644	49.32
TVSHLTD	EQ	12-Sep-2023	5604.45	5600.00	5644.95	5568.05	5600.00	5600.75	5600.94	11145	624.22	1491	9671	86.77
TVSHLTD	P1	12-Sep-2023	10.30	10.30	10.35	10.25	10.30	10.30	10.30	18048479	1858.99	5166	18048479	100.00
TVSMOTOR	EQ	12-Sep-2023	1489.00	1498.55	1498.55	1462.00	1472.00	1471.70	1473.95	623844	9195.16	37255	323514	51.86
TVSSCS	EQ	12-Sep-2023	245.35	244.00	244.00	225.00	228.45	229.05	233.78	3008560	7033.48	38195	1399560	46.52
TVSSRICHAK	EQ	12-Sep-2023	3048.10	3056.60	3069.70	2943.20	2960.00	2971.90	2987.63	12348	368.91	2225	7396	59.90
TVTODAY	EQ	12-Sep-2023	232.10	233.90	233.90	216.65	222.70	220.75	222.45	348311	774.80	7815	167102	47.97
TVVISION	EQ	12-Sep-2023	3.20	3.20	3.20	3.20	3.20	3.20	3.20	3450	0.11	10	3450	100.00
UBL	EQ	12-Sep-2023	1659.90	1659.90	1659.90	1605.20	1611.00	1609.35	1628.14	151328	2463.83	8770	67782	44.79
UCAL	BE	12-Sep-2023	138.75	140.90	140.90	135.00	135.15	135.95	136.22	8519	11.60	173	-	-
UCL	SM	12-Sep-2023	70.00	65.00	65.90	64.85	65.00	65.25	65.19	8000	5.22	4	6000	75.00
UCOBANK	EQ	12-Sep-2023	36.65	36.95	37.35	33.30	33.95	33.65	34.84	37364718	13017.62	53411	12956190	34.67
UDAICEMENT	EQ	12-Sep-2023	33.20	33.45	34.00	30.70	31.50	31.35	32.15	2036471	654.77	6667	1123872	55.19
UFLEX	EQ	12-Sep-2023	464.35	467.00	468.00	411.10	439.50	438.75	447.21	174649	781.04	4998	96438	55.22
UFO	BE	12-Sep-2023	108.90	109.50	109.50	103.45	103.45	103.45	104.99	141080	148.12	999	-	-
UGARSUGAR	EQ	12-Sep-2023	110.75	111.55	112.45	104.40	106.00	105.30	106.79	785756	839.08	9307	367172	46.73
UGROCAP	EQ	12-Sep-2023	299.70	300.00	313.35	285.00	287.00	289.55	296.48	710732	2107.16	13867	306233	43.09
UGROCAP	N1	12-Sep-2023	335.00	328.00	328.00	325.01	326.00	326.00	327.27	11	0.04	3	11	100.00
UGROCAP	N4	12-Sep-2023	996.00	999.99	999.99	999.99	999.99	999.99	999.99	10	0.10	1	10	100.00
UGROCAP	N5	12-Sep-2023	999.90	1004.90	1004.90	999.90	999.90	999.90	1001.98	12	0.12	2	12	100.00
UGROCAP	N7	12-Sep-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	220	2.20	2	220	100.00
UJAAS	BE	12-Sep-2023	2.60	2.50	2.55	2.50	2.50	2.50	2.50	395191	9.88	498	-	-
UJJIVAN	EQ	12-Sep-2023	524.05	520.00	533.45	496.80	500.00	498.95	516.93	1178103	6089.98	23624	609986	51.78
UJJIVANSFB	EQ	12-Sep-2023	50.05	50.60	51.10	48.30	49.00	48.45	49.43	19211871	9495.96	42828	7313798	38.07
ULTRACEMCO	EQ	12-Sep-2023	8461.70	8519.95	8609.85	8395.00	8583.00	8571.65	8544.41	335823	28694.10	53348	163114	48.57
UMA	SM	12-Sep-2023	39.65	40.20	40.20	34.50	36.40	36.40	36.52	264000	96.40	66	152000	57.58
UMAEXPORTS	BE	12-Sep-2023	48.45	49.50	49.50	46.05	47.60	47.30	47.51	58922	27.99	706	-	-
UMANGDAIRY	EQ	12-Sep-2023	74.00	74.20	74.50	66.60	67.00	67.25	69.53	77150	53.65	1233	45701	59.24
UMESLTD	BE	12-Sep-2023	7.65	8.00	8.00	7.30	7.50	7.50	7.56	329268	24.90	824	-	-
UNICHEMLAB	EQ	12-Sep-2023	429.10	428.05	432.55	401.30	409.00	406.25	410.06	110721	454.03	4265	61897	55.90
UNIDT	EQ	12-Sep-2023	260.00	260.95	261.20	235.95	238.00	237.45	244.77	68932	168.72	4714	36271	52.62
UNIENTER	EQ	12-Sep-2023	170.30	171.50	171.50	163.00	163.00	163.40	165.96	11667	19.36	753	8331	71.41
UNIINFO	EQ	12-Sep-2023	27.45	28.45	28.45	26.10	26.90	27.00	26.36	10992	2.90	32	9592	87.26
UNIONBANK	EQ	12-Sep-2023	89.75	90.95	93.20	87.05	87.80	87.60	89.77	33841583	30380.61	65430	14136125	41.77
UNIPARTS	EQ	12-Sep-2023	609.15	614.95	615.45	580.00	586.85	585.60	591.37	218229	1290.54	11917	121309	55.59
UNITECH	BZ	12-Sep-2023	2.40	2.50	2.50	2.50	2.50	2.50	2.50	3809504	95.24	1044	-	-
UNITEDPOLY	BE	12-Sep-2023	107.50	106.10	106.10	105.35	105.35	105.35	105.84	7	0.01	4	-	-
UNITEDTEA	EQ	12-Sep-2023	320.50	324.90	324.90	306.30	312.00	310.85	313.50	11458	35.92	624	6770	59.09
UNIVAFOODS	BE	12-Sep-2023	4.40	4.60	4.60	4.60	4.60	4.60	4.60	1275	0.06	5	-	-
UNIVASTU	EQ	12-Sep-2023	98.75	98.10	99.80	94.00	95.95	94.90	96.37	22920	22.09	423	16323	71.22
UNIVCABLES	EQ	12-Sep-2023	489.95	491.00	496.00	477.00	485.60	484.95	484.67	167449	811.57	9811	116953	69.84
UNIVPHOTO	EQ	12-Sep-2023	399.90	400.05	405.85	390.10	391.00	391.20	393.89	2663	10.49	261	1946	73.08
UNOMINDA	EQ	12-Sep-2023	627.45	633.35	639.10	603.00	606.60	605.35	613.16	691220	4238.27	28550	352065	50.93
UPL	EQ	12-Sep-2023	617.95	621.95	622.35	602.35	604.90	604.50	609.45	2923292	17815.93	58835	1498052	51.25
URAVI	EQ	12-Sep-2023	246.20	246.85	248.95	235.00	236.45	237.55	238.69	1536	3.67	107	1001	65.17
URBAN	SM	12-Sep-2023	148.00	144.00	148.00	140.65	141.00	141.00	142.69	12000	17.12	10	12000	100.00
URJA	EQ	12-Sep-2023	10.30	10.40	10.45	9.70	9.95	9.85	9.98	10143281	1012.34	10954	5063629	49.92
USASEEDS	SM	12-Sep-2023	398.00	398.00	398.00	398.00	398.00	398.00	398.00	300	1.19	1	300	100.00
USHAMART	EQ	12-Sep-2023	370.85	371.80	374.00	302.35	359.10	357.10	355.38	1907826	6779.97	59815	798389	41.85
USK	EQ	12-Sep-2023	38.65	39.15	39.30	31.60	34.40	34.20	34.21	2072364	709.04	7551	1010735	48.77
UTIAMC	EQ	12-Sep-2023	820.20	820.00	820.00	772.50	802.00	794.80	794.56	348599	2769.84	16050	213073	61.12
UTIBANKETF	EQ	12-Sep-2023	46.23	46.29	46.59	46.10	46.18	46.18	46.27	72268	33.44	1132	40714	56.34
UTINEXT50	EQ	12-Sep-2023	49.09	49.67	49.67	48.01	48.60	48.16	48.50	61711	29.93	387	13909	22.54
UTINIFTETF	EQ	12-Sep-2023	2140.81	2146.29	2153.83	2140.17	2141.55	2143.46	2146.22	15202	326.27	130	13283	87.38
UTISENSETF	EQ	12-Sep-2023	717.30	722.00	722.49	708.01	708.01	719.42	720.08	718	5.17	61	533	74.23
UTISXN50	EQ	12-Sep-2023	61.86	61.86	61.86	60.07	60.07	60.11	60.69	4652	2.82	96	3618	77.77
UTKARSHBNK	EQ	12-Sep-2023	47.95	48.00	48.10	45.90	48.10	47.60	47.24	5299888	2503.56	23222	2591959	48.91
UTTAMSUGAR	EQ	12-Sep-2023	428.00	430.00	433.35	392.10	395.90	396.30	407.51	251219	1023.74	8171	113382	45.13
V2RETAIL	BE	12-Sep-2023	144.35	148.80	148.80	137.15	137.50	137.60	143.21	48986	70.15	231	-	-
VADILALIND	EQ	12-Sep-2023	2616.10	2635.00	2635.00	2513.25	2541.25	2536.70	2558.14	8931	228.47	2565	4076	45.64
VAIBHAVGBL	EQ	12-Sep-2023	439.10	435.00	446.70	405.00	414.05	414.35	422.09	433840	1831.19	25654	180529	41.61
VAISHALI	EQ	12-Sep-2023	128.75	129.85	130.65	122.50	123.95	123.20	124.54	52726	65.67	1021	33477	63.49
VAKRANGEE	EQ	12-Sep-2023	17.95	18.20	18.25	16.60	16.75	16.80	17.13	23182939	3971.38	24883	7876038	33.97
VALIANTORG	EQ	12-Sep-2023	517.95	525.90	526.75	482.75	489.70	488.80	498.60	116906	582.90	8491	62847	53.76
VARDHACRLC	EQ	12-Sep-2023	57.15	57.20	59.65	56.00	57.05	56.95	57.39	259211	148.75	1913	142038	54.80
VARDMNPOLY	BE	12-Sep-2023	63.70	63.65	63.65	63.50	63.50	63.50	63.64	1556	0.99	9	-	-
VARROC	EQ	12-Sep-2023	435.00	435.00	436.05	404.00	412.00	413.35	414.31	513198	2126.23	22097	220120	42.89
VASA	SM	12-Sep-2023	6.30	6.10	6.10	6.10	6.10	6.10	6.10	8000	0.49	2	8000	100.00
VASCONEQ	EQ	12-Sep-2023	56.40	56.80	56.95	51.85	52.50	52.30	53.80	2393288	1287.60	12204	1507745	63.00
VASWANI	EQ	12-Sep-2023	27.30	27.75	27.95	23.75	26.00	26.00	25.39	505672	128.41	2945	233234	46.12
VBL	EQ	12-Sep-2023	919.60	926.80	931.00	906.55	921.25	919.95	920.03	2431229	22368.01	60745	1670977	68.73
VCL	EQ	12-Sep-2023	2.00	2.05	2.05	1.90	2.00	2.00	1.98	2062950	40.92	720	1783996	86.48
VEDL	EQ	12-Sep-2023	238.30	239.60	239.60	230.05	231.00	231.80	234.14	10667079	24975.74	130115	6641097	62.26
VELS	SM	12-Sep-2023	137.50	141.90	141.90	125.50	126.00	126.00	130.84	32400	42.39	25	25200	77.78
VENKEYS	EQ	12-Sep-2023	2004.70	2011.00	2011.00	1960.00	1970.00	1970.15	1972.79	45992	907.33	3906	25257	54.92
VENUSPIPES	EQ	12-Sep-2023	1566.80	1567.05	1574.70	1291.45	1535.00	1515.00	1498.72	480326	7198.72	17440	272064	56.64
VENUSREM	BE	12-Sep-2023	233.80	234.00	240.00	230.00	230.15	232.95	232.85	14165	32.98	183	-	-
VERANDA	EQ	12-Sep-2023	207.25	211.45	211.45	194.80	195.75	195.80	200.01	275208	550.45	5781	144130	52.37
VERTOZ	BE	12-Sep-2023	279.40	290.00	290.00	269.00	277.95	275.65	277.66	25813	71.67	435	-	-
VESUVIUS	EQ	12-Sep-2023	3318.35	3318.05	3318.05	3108.00	3120.00	3128.85	3170.01	23219	736.04	3847	16121	69.43
VETO	EQ	12-Sep-2023	134.35	134.90	135.00	121.35	124.75	123.05	126.70	559036	708.32	8744	250783	44.86
VGUARD	EQ	12-Sep-2023	314.70	316.80	316.80	300.65	305.00	306.15	307.12	432190	1327.35	15262	144190	33.36
VHL	EQ	12-Sep-2023	3278.95	3279.50	3311.95	3100.00	3100.00	3113.00	3146.53	2073	65.23	763	1236	59.62
VIAZ	SM	12-Sep-2023	49.25	45.50	48.50	45.40	45.40	45.40	46.17	12000	5.54	6	12000	100.00
VIDHIING	EQ	12-Sep-2023	435.15	437.35	437.35	405.00	410.00	408.20	415.30	61397	254.98	4756	38959	63.45
VIJAYA	EQ	12-Sep-2023	484.55	486.00	495.10	472.25	474.00	474.25	478.91	126165	604.21	8396	67167	53.24
VIJIFIN	BE	12-Sep-2023	2.00	2.10	2.10	1.95	1.95	1.95	2.00	268441	5.36	372	-	-
VIKASECO	EQ	12-Sep-2023	4.60	4.90	5.05	4.15	4.15	4.15	4.40	135781163	5976.52	39504	56498109	41.61
VIKASLIFE	EQ	12-Sep-2023	6.45	6.70	7.05	5.80	5.80	5.80	6.10	131456456	8016.20	61132	53695316	40.85
VILINBIO	SM	12-Sep-2023	23.00	23.00	23.00	23.00	23.00	23.00	23.00	4000	0.92	1	4000	100.00
VIMTALABS	EQ	12-Sep-2023	567.15	572.00	581.80	550.00	555.00	553.50	562.70	67669	380.77	5290	36512	53.96
VINATIORGA	EQ	12-Sep-2023	1959.25	1959.25	1959.25	1885.15	1902.95	1901.25	1906.48	139841	2666.04	9823	102433	73.25
VINDHYATEL	EQ	12-Sep-2023	2668.30	2685.00	2685.05	2325.00	2388.00	2401.15	2464.36	59748	1472.41	10532	25026	41.89
VINEETLAB	EQ	12-Sep-2023	54.05	53.00	54.80	48.00	49.10	49.65	51.35	60617	31.13	1344	39808	65.67
VINNY	BE	12-Sep-2023	3.10	3.10	3.10	3.05	3.05	3.05	3.08	103034	3.17	215	-	-
VINSYS	SM	12-Sep-2023	304.10	304.05	304.05	276.95	280.00	281.15	286.36	97000	277.77	96	73000	75.26
VINYLINDIA	EQ	12-Sep-2023	475.80	479.40	479.80	454.85	458.00	458.30	462.82	51321	237.52	4512	23771	46.32
VIPCLOTHNG	BE	12-Sep-2023	47.75	48.25	48.45	45.40	46.15	46.20	45.95	288094	132.37	631	-	-
VIPIND	EQ	12-Sep-2023	682.70	685.95	688.50	644.00	651.00	651.65	657.37	1603477	10540.82	31111	779346	48.60
VIPULLTD	EQ	12-Sep-2023	15.30	15.30	15.75	14.30	14.80	14.65	14.81	214310	31.73	718	139775	65.22
VIRINCHI	BE	12-Sep-2023	37.55	38.55	39.30	36.00	37.80	37.30	37.29	151568	56.53	489	-	-
VISAKAIND	EQ	12-Sep-2023	91.15	91.25	92.40	87.05	88.50	87.75	88.69	473718	420.14	4674	247780	52.31
VISESHINFO	EQ	12-Sep-2023	0.60	0.65	0.65	0.55	0.55	0.55	0.60	76174110	459.80	10686	45208554	59.35
VISHAL	EQ	12-Sep-2023	19.95	19.80	20.10	18.10	18.60	18.45	18.92	667677	126.30	2448	410902	61.54
VISHNU	EQ	12-Sep-2023	359.00	357.00	359.00	331.30	337.85	339.10	343.45	311210	1068.84	13568	172761	55.51
VISHWARAJ	EQ	12-Sep-2023	19.15	19.25	19.30	17.50	18.15	17.95	18.27	2877265	525.63	7786	1366624	47.50
VITAL	SM	12-Sep-2023	106.00	103.70	107.25	98.20	101.80	101.85	101.91	61200	62.37	50	44400	72.55
VIVIANA	SM	12-Sep-2023	161.00	156.25	160.80	152.95	152.95	152.95	155.14	20000	31.03	10	14000	70.00
VIVIDHA	EQ	12-Sep-2023	1.10	1.10	1.15	1.00	1.10	1.05	1.06	2858729	30.40	1349	1669726	58.41
VLEGOV	EQ	12-Sep-2023	37.40	37.50	38.10	36.60	36.85	36.95	37.10	321164	119.14	2589	252717	78.69
VLSFINANCE	EQ	12-Sep-2023	208.90	210.45	210.95	192.45	196.40	196.35	202.48	137241	277.89	3893	68424	49.86
VMARCIND	SM	12-Sep-2023	120.65	120.10	120.10	114.65	114.65	114.65	115.29	186000	214.44	61	126000	67.74
VMART	EQ	12-Sep-2023	2233.70	2244.90	2244.90	2115.00	2156.00	2167.95	2168.31	37335	809.54	5257	18795	50.34
VOLTAMP	EQ	12-Sep-2023	5143.05	5159.95	5291.00	4670.00	4680.00	4692.50	4853.22	84573	4104.51	22016	39616	46.84
VOLTAS	EQ	12-Sep-2023	907.15	909.20	913.75	873.80	875.90	875.35	882.56	1850062	16327.88	34362	1024839	55.39
VPRPL	EQ	12-Sep-2023	166.20	167.90	169.20	152.00	153.00	152.70	157.19	3685253	5792.78	28960	1703279	46.22
VRLLOG	EQ	12-Sep-2023	722.95	725.00	728.00	690.05	715.00	722.10	708.96	212501	1506.55	8574	140554	66.14
VSCL	SM	12-Sep-2023	40.50	42.50	42.50	40.80	40.80	40.80	41.65	6000	2.50	2	6000	100.00
VSSL	EQ	12-Sep-2023	216.50	217.95	219.95	203.10	206.20	208.05	210.62	210852	444.10	6926	86800	41.17
VSTIND	EQ	12-Sep-2023	3527.60	3528.00	3545.25	3387.50	3525.00	3513.40	3503.94	8352	292.65	1874	4250	50.89
VSTTILLERS	EQ	12-Sep-2023	3671.25	3710.00	3713.95	3417.05	3500.00	3504.10	3541.38	22161	784.81	5037	10708	48.32
VTL	EQ	12-Sep-2023	397.75	399.20	399.75	372.25	373.25	376.30	380.50	441134	1678.54	14219	226536	51.35
WABAG	EQ	12-Sep-2023	485.15	485.00	486.60	456.15	468.00	462.75	467.18	531160	2481.45	19893	304693	57.36
WALCHANNAG	BE	12-Sep-2023	126.85	124.35	124.35	124.35	124.35	124.35	124.35	15384	19.13	105	-	-
WALPAR	SM	12-Sep-2023	93.50	88.85	88.85	88.85	88.85	88.85	88.85	4000	3.55	2	2000	50.00
WANBURY	BE	12-Sep-2023	62.90	60.05	61.95	59.75	59.75	59.75	60.07	34657	20.82	165	-	-
WATERBASE	EQ	12-Sep-2023	88.55	88.80	89.30	81.95	82.30	82.50	84.56	194435	164.41	2758	111427	57.31
WEALTH	EQ	12-Sep-2023	311.30	315.00	315.00	307.50	314.40	314.40	313.56	877	2.75	100	470	53.59
WEBELSOLAR	EQ	12-Sep-2023	139.35	146.30	146.30	135.30	141.00	141.50	144.24	2688498	3877.77	12721	1246137	46.35
WEIZMANIND	BE	12-Sep-2023	92.55	91.00	93.30	90.70	90.75	90.75	91.17	1889	1.72	32	-	-
WEL	BE	12-Sep-2023	280.00	280.00	280.00	266.00	267.00	268.85	268.93	1500	4.03	65	-	-
WELCORP	EQ	12-Sep-2023	387.25	386.10	386.60	352.20	359.85	357.70	363.25	2710493	9845.96	30718	1157883	42.72
WELENT	EQ	12-Sep-2023	281.30	281.75	287.55	261.40	266.15	266.50	271.52	480046	1303.41	7865	315161	65.65
WELINV	BE	12-Sep-2023	472.65	488.00	492.00	464.10	464.20	465.20	474.62	437	2.07	26	-	-
WELSPUNIND	EQ	12-Sep-2023	124.80	124.60	127.00	112.80	117.95	117.05	120.30	5062305	6090.13	35338	2010567	39.72
WENDT	EQ	12-Sep-2023	14224.30	14209.60	14216.35	13675.00	13799.00	13814.15	13865.34	881	122.15	620	421	47.79
WESTLIFE	EQ	12-Sep-2023	969.20	969.20	977.00	949.60	975.80	968.75	968.69	291573	2824.43	16418	225216	77.24
WEWIN	BE	12-Sep-2023	85.25	81.00	84.45	81.00	81.00	81.00	81.00	37962	30.75	115	-	-
WHEELS	EQ	12-Sep-2023	795.60	831.00	855.00	761.10	762.80	768.55	811.77	263497	2139.00	14205	88960	33.76
WHIRLPOOL	EQ	12-Sep-2023	1699.55	1691.00	1698.05	1636.55	1670.00	1686.40	1677.59	73150	1227.16	9549	30916	42.26
WILLAMAGOR	BE	12-Sep-2023	20.95	21.40	21.40	20.15	20.20	20.20	20.46	10642	2.18	48	-	-
WINDLAS	EQ	12-Sep-2023	371.90	372.00	375.95	348.40	358.00	358.40	362.10	94156	340.94	6751	39469	41.92
WINDMACHIN	BE	12-Sep-2023	65.25	64.25	67.45	62.60	65.00	65.00	65.14	91057	59.31	247	-	-
WIPL	BE	12-Sep-2023	142.00	142.00	142.00	139.50	139.50	139.50	141.54	9831	13.92	35	-	-
WIPRO	EQ	12-Sep-2023	434.85	437.10	441.50	426.90	435.00	435.00	435.47	7272664	31670.34	142396	2478516	34.08
WOCKPHARMA	EQ	12-Sep-2023	253.10	254.80	258.50	238.85	240.00	239.85	245.80	1073026	2637.47	15723	505795	47.14
WONDERLA	EQ	12-Sep-2023	622.15	626.65	627.05	601.55	608.85	606.30	609.53	68338	416.54	4618	36012	52.70
WORTH	EQ	12-Sep-2023	116.90	115.40	119.05	111.05	112.45	111.95	113.48	38388	43.56	610	25395	66.15
WSI	BE	12-Sep-2023	113.90	119.55	119.55	110.10	114.60	112.90	117.49	73881	86.81	306	-	-
WSTCSTPAPR	EQ	12-Sep-2023	725.40	726.95	745.80	660.55	667.00	665.50	694.69	1053415	7318.00	39935	429468	40.77
XCHANGING	EQ	12-Sep-2023	98.10	98.70	99.55	92.00	92.90	92.40	94.76	677499	641.99	7894	292148	43.12
XELPMOC	EQ	12-Sep-2023	90.45	91.90	91.90	85.15	85.90	85.90	87.23	82231	71.73	2519	62935	76.53
XPROINDIA	EQ	12-Sep-2023	998.65	1000.95	1014.15	935.30	949.90	947.20	965.46	75269	726.69	7757	36737	48.81
YAARI	BE	12-Sep-2023	11.20	11.00	11.00	11.00	11.00	11.00	11.00	40528	4.46	92	-	-
YASHO	EQ	12-Sep-2023	1782.50	1783.10	1804.40	1740.00	1760.00	1759.80	1764.59	18679	329.61	2187	13732	73.52
YATHARTH	EQ	12-Sep-2023	377.10	380.45	381.00	352.15	357.20	355.35	360.67	549001	1980.07	16779	261079	47.56
YCCL	SM	12-Sep-2023	35.00	34.55	35.35	34.00	34.00	34.05	34.23	66000	22.59	22	60000	90.91
YESBANK	EQ	12-Sep-2023	18.40	18.55	18.60	17.45	17.50	17.55	17.81	301858096	53772.75	113155	94115848	31.18
YUDIZ	SM	12-Sep-2023	190.20	188.00	190.20	175.60	176.10	177.75	184.15	104800	192.99	77	82400	78.63
YUKEN	EQ	12-Sep-2023	736.20	738.50	745.80	702.20	706.00	706.65	713.66	20023	142.90	1817	13348	66.66
ZEAL	SM	12-Sep-2023	235.90	238.00	239.00	217.50	220.00	219.85	223.00	72000	160.56	60	62400	86.67
ZEEL	EQ	12-Sep-2023	279.80	280.35	281.90	269.40	271.50	271.55	274.53	10076044	27661.78	66795	3575812	35.49
ZEELEARN	BE	12-Sep-2023	4.50	4.55	4.55	4.55	4.55	4.55	4.55	189862	8.64	74	-	-
ZEEMEDIA	EQ	12-Sep-2023	13.05	13.20	13.40	12.00	12.05	12.05	12.41	12661464	1571.84	8814	5447264	43.02
ZENITHEXPO	BE	12-Sep-2023	100.50	100.50	100.65	100.50	100.65	100.65	100.65	1024	1.03	9	-	-
ZENITHSTL	EQ	12-Sep-2023	4.10	4.15	4.15	3.95	4.10	4.00	4.02	185756	7.46	492	137750	74.16
ZENSARTECH	EQ	12-Sep-2023	550.00	552.65	560.90	502.10	518.25	513.20	528.96	1647472	8714.39	53757	732578	44.47
ZENTEC	BE	12-Sep-2023	810.85	811.00	819.00	770.30	780.00	777.00	785.28	265476	2084.72	13055	-	-
ZFCVINDIA	EQ	12-Sep-2023	16234.05	16250.00	16481.45	15606.00	15606.00	15730.70	16005.73	23331	3734.30	10237	11541	49.47
ZIMLAB	EQ	12-Sep-2023	121.15	122.10	124.45	115.55	119.00	118.70	118.50	421077	498.99	6119	201279	47.80
ZODIAC	BE	12-Sep-2023	133.20	139.00	139.85	131.00	136.00	134.95	136.49	40284	54.98	949	-	-
ZODIACLOTH	EQ	12-Sep-2023	121.65	121.00	126.00	110.25	113.50	112.55	117.47	93424	109.75	1834	49374	52.85
ZOMATO	EQ	12-Sep-2023	101.35	102.40	102.50	96.50	98.75	98.75	99.34	90911794	90309.87	196958	44437571	48.88
ZOTA	EQ	12-Sep-2023	410.65	415.90	415.90	382.05	394.00	391.15	395.30	71906	284.25	4246	42273	58.79
ZUARI	EQ	12-Sep-2023	163.50	163.50	164.25	153.70	155.05	155.25	157.42	278492	438.41	5131	114272	41.03
ZUARIIND	EQ	12-Sep-2023	151.00	151.50	152.85	143.05	144.50	143.95	147.07	120601	177.37	2698	66568	55.20
ZYDUSLIFE	EQ	12-Sep-2023	628.55	629.75	643.00	623.80	626.30	627.75	631.03	879018	5546.90	29562	354129	40.29
ZYDUSWELL	EQ	12-Sep-2023	1588.40	1588.40	1605.15	1556.00	1562.20	1564.10	1575.63	54537	859.30	6675	25658	47.05