nse-sec-bhavdata-full-2023-09-15.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
1018GS2026	GS	15-Sep-2023	130.00	130.00	130.00	130.00	130.00	130.00	130.00	51	0.07	2	51	100.00
20MICRONS	BE	15-Sep-2023	125.70	125.70	128.45	122.10	126.00	124.30	124.93	43369	54.18	232	-	-
21STCENMGM	EQ	15-Sep-2023	19.80	19.85	20.15	19.40	19.70	20.00	19.91	17048	3.39	107	11452	67.18
360ONE	EQ	15-Sep-2023	547.60	546.65	549.00	515.40	525.00	526.65	527.29	3637141	19178.44	22199	3162648	86.95
3IINFOLTD	EQ	15-Sep-2023	38.15	38.45	39.30	37.80	38.35	38.40	38.56	715298	275.85	7745	455950	63.74
3MINDIA	EQ	15-Sep-2023	31111.45	31300.00	31384.40	30120.10	30276.85	30366.80	30618.38	4559	1395.89	2558	2962	64.97
3PLAND	EQ	15-Sep-2023	22.85	22.40	23.55	22.40	22.50	22.70	22.86	5298	1.21	60	3390	63.99
456GS2023	GS	15-Sep-2023	101.00	101.00	101.00	100.50	101.00	101.00	100.63	2279	2.29	14	2279	100.00
515GS2025	GS	15-Sep-2023	98.00	96.65	97.00	96.65	97.00	97.00	96.83	20	0.02	3	10	50.00
563GS2026	GS	15-Sep-2023	98.35	98.35	98.35	98.35	98.35	98.35	98.35	13	0.01	3	13	100.00
585GS2030	GS	15-Sep-2023	91.48	91.50	91.50	91.50	91.50	91.50	91.50	9	0.01	1	9	100.00
5PAISA	EQ	15-Sep-2023	446.80	450.40	450.40	437.00	442.50	440.15	441.72	73413	324.28	5254	37861	51.57
618GS2024	GS	15-Sep-2023	100.45	101.50	101.50	101.50	101.50	101.50	101.50	41	0.04	8	41	100.00
63MOONS	EQ	15-Sep-2023	301.30	305.85	306.00	292.25	294.50	293.80	296.10	66137	195.83	2088	47439	71.73
667GS2035	GS	15-Sep-2023	97.50	96.00	97.99	95.51	97.00	97.00	96.00	3160	3.03	5	3154	99.81
667GS2050	GS	15-Sep-2023	93.10	94.55	94.55	94.55	94.55	94.55	94.55	880	0.83	4	880	100.00
669GS2024	GS	15-Sep-2023	101.24	100.95	100.95	100.90	100.90	100.90	100.91	2001	2.02	4	2001	100.00
676GS2061	GS	15-Sep-2023	94.08	97.00	97.00	97.00	97.00	97.00	97.00	1	0.00	1	1	100.00
68GS2060	GS	15-Sep-2023	95.70	97.75	97.75	96.00	97.20	97.20	96.82	15	0.01	5	15	100.00
695GS2061	GS	15-Sep-2023	99.50	100.00	100.00	100.00	100.00	100.00	100.00	4	0.00	3	4	100.00
699GS2026	GS	15-Sep-2023	103.00	102.60	102.60	102.60	102.60	102.60	102.60	100000	102.60	50	100000	100.00
699GS2051	GS	15-Sep-2023	96.25	96.27	100.99	96.27	100.90	100.90	97.01	1404	1.36	5	1403	99.93
706GS2028	GS	15-Sep-2023	103.00	103.00	103.00	102.00	102.00	102.00	102.02	500	0.51	3	500	100.00
710GS2029	GS	15-Sep-2023	102.75	102.95	103.10	102.95	103.10	103.10	103.01	23915	24.64	15	23915	100.00
717GS2030	GS	15-Sep-2023	103.00	103.49	103.49	103.45	103.45	103.47	103.48	150	0.16	2	150	100.00
718GS2033	GS	15-Sep-2023	100.20	100.25	101.90	100.25	101.90	101.90	100.54	365	0.37	2	365	100.00
718GS2037	GS	15-Sep-2023	101.00	101.20	101.20	101.20	101.20	101.20	101.20	3854	3.90	3	3854	100.00
725GS2063	GS	15-Sep-2023	100.36	100.50	100.50	100.50	100.50	100.50	100.50	100	0.10	1	100	100.00
726GS2032	GS	15-Sep-2023	100.81	101.10	101.50	101.10	101.40	101.40	101.20	16087	16.28	10	16087	100.00
726GS2033	GS	15-Sep-2023	101.00	101.50	101.50	101.25	101.25	101.25	101.47	200	0.20	5	200	100.00
727GS2026	GS	15-Sep-2023	102.00	102.02	102.02	102.02	102.02	102.02	102.02	200	0.20	1	200	100.00
738GS2027	GS	15-Sep-2023	102.78	102.75	102.75	102.52	102.63	102.60	102.62	174061	178.61	139	172652	99.19
73GS2053	GS	15-Sep-2023	101.01	101.20	101.80	101.20	101.80	101.80	101.70	3100	3.15	5	3100	100.00
741GS2036	GS	15-Sep-2023	103.75	104.50	104.50	102.80	103.60	103.60	102.98	227	0.23	8	226	99.56
74GS2062	GS	15-Sep-2023	105.30	102.67	107.50	102.67	107.50	107.50	106.81	7	0.01	3	7	100.00
754GS2036	GS	15-Sep-2023	105.00	104.99	104.99	104.60	104.80	104.80	104.90	344282	361.14	102	340381	98.87
772GS2055	GS	15-Sep-2023	110.00	115.50	115.50	115.50	115.50	115.50	115.50	3	0.00	1	3	100.00
824GS2027	GS	15-Sep-2023	110.00	110.00	110.00	110.00	110.00	110.00	110.00	72	0.08	1	72	100.00
826GS2027	GS	15-Sep-2023	107.00	106.90	106.90	104.00	104.00	104.00	106.64	110	0.12	2	110	100.00
828GS2027	GS	15-Sep-2023	103.00	108.00	108.00	108.00	108.00	108.00	108.00	10100	10.91	5	10100	100.00
82GS2025	GS	15-Sep-2023	106.25	106.00	106.00	106.00	106.00	106.00	106.00	8	0.01	2	8	100.00
A2ZINFRA	BE	15-Sep-2023	10.40	10.45	10.50	10.05	10.20	10.15	10.25	231177	23.68	323	-	-
AAATECH	EQ	15-Sep-2023	61.15	61.25	65.75	60.15	61.40	61.30	62.37	61116	38.12	1151	17688	28.94
AAKASH	BE	15-Sep-2023	5.90	5.80	6.00	5.80	6.00	6.00	5.85	193424	11.31	300	-	-
AAREYDRUGS	BE	15-Sep-2023	48.05	49.00	49.90	47.25	48.50	48.30	48.47	35289	17.10	168	-	-
AARON	BE	15-Sep-2023	252.60	253.10	257.65	253.10	255.00	255.00	255.02	2093	5.34	69	-	-
AARTECH	BE	15-Sep-2023	169.80	169.80	177.90	163.55	176.00	175.95	173.41	35362	61.32	517	-	-
AARTIDRUGS	EQ	15-Sep-2023	605.60	604.00	609.50	581.05	585.50	584.40	590.35	364075	2149.33	15813	225910	62.05
AARTIIND	EQ	15-Sep-2023	522.40	524.90	526.05	511.60	512.75	512.50	515.46	1570200	8093.71	28893	904629	57.61
AARTIPHARM	EQ	15-Sep-2023	451.80	455.40	474.95	455.40	473.70	469.40	467.39	362750	1695.44	18807	158184	43.61
AARTIPP	E1	15-Sep-2023	305.50	307.05	307.05	305.50	306.70	306.70	306.57	36	0.11	10	35	97.22
AARTISURF	EQ	15-Sep-2023	649.55	659.30	662.35	640.00	644.00	641.25	647.35	7760	50.23	1570	3841	49.50
AARVEEDEN	EQ	15-Sep-2023	25.30	25.05	25.90	24.85	25.30	25.15	25.30	43482	11.00	407	28294	65.07
AARVI	EQ	15-Sep-2023	126.75	128.20	128.20	126.50	127.00	126.80	126.93	6435	8.17	208	5449	84.68
AATMAJ	SM	15-Sep-2023	49.05	49.90	49.90	48.40	49.00	49.00	48.81	16000	7.81	8	14000	87.50
AAVAS	EQ	15-Sep-2023	1659.85	1670.00	1690.00	1667.05	1690.00	1674.55	1676.02	239831	4019.60	15078	176401	73.55
ABAN	EQ	15-Sep-2023	46.90	48.00	48.30	45.55	46.25	46.35	47.14	192743	90.87	2293	100577	52.18
ABB	EQ	15-Sep-2023	4366.20	4390.00	4396.90	4340.60	4361.50	4379.40	4368.90	223156	9749.46	22115	137088	61.43
ABBOTINDIA	EQ	15-Sep-2023	22910.60	22910.60	23645.95	22901.00	23290.00	23351.15	23286.50	22279	5188.00	6765	9710	43.58
ABCAPITAL	EQ	15-Sep-2023	181.90	182.20	185.45	182.00	183.40	184.55	184.16	4753361	8753.66	29178	2728716	57.41
ABCOTS	SM	15-Sep-2023	94.95	95.00	95.00	95.00	95.00	95.00	95.00	4000	3.80	1	4000	100.00
ABFRL	EQ	15-Sep-2023	227.25	228.00	229.25	224.75	225.50	225.30	226.68	1263942	2865.13	12267	528534	41.82
ABINFRA	SM	15-Sep-2023	33.80	32.15	32.15	32.15	32.15	32.15	32.15	4000	1.29	1	4000	100.00
ABMINTLLTD	BE	15-Sep-2023	37.00	36.80	36.80	36.80	36.80	36.80	36.80	52	0.02	3	-	-
ABSLAMC	EQ	15-Sep-2023	418.85	418.85	421.95	413.00	416.00	415.45	415.36	71125	295.43	2882	31569	44.39
ABSLBANETF	EQ	15-Sep-2023	46.34	46.74	46.74	46.34	46.41	46.56	46.53	40765	18.97	557	28482	69.87
ABSLLIQUID	EQ	15-Sep-2023	1000.00	999.99	1000.01	999.99	1000.01	1000.01	1000.00	2029	20.29	12	248	12.22
ABSLNN50ET	EQ	15-Sep-2023	47.43	47.26	47.59	47.21	47.46	47.46	47.40	3427	1.62	116	2265	66.09
ACC	EQ	15-Sep-2023	2038.30	2050.30	2054.30	2021.00	2026.00	2026.85	2034.13	247463	5033.73	14184	133312	53.87
ACCELYA	EQ	15-Sep-2023	1523.70	1531.35	1541.95	1515.70	1520.00	1519.75	1528.09	13333	203.74	1846	7993	59.95
ACCORD	SM	15-Sep-2023	27.50	26.60	26.60	26.60	26.60	26.60	26.60	2000	0.53	1	2000	100.00
ACCURACY	BE	15-Sep-2023	8.90	9.10	9.10	8.85	9.05	8.95	8.94	162767	14.54	529	-	-
ACE	EQ	15-Sep-2023	704.35	709.80	715.50	695.85	708.50	706.80	704.09	155658	1095.97	10183	76189	48.95
ACEINTEG	BE	15-Sep-2023	35.75	34.00	37.00	34.00	37.00	36.90	36.93	2967	1.10	34	-	-
ACI	EQ	15-Sep-2023	619.90	620.05	624.70	606.55	613.00	612.30	614.01	146730	900.93	9974	76786	52.33
ACL	BE	15-Sep-2023	98.60	100.60	101.90	97.05	99.95	98.75	98.61	6715	6.62	210	-	-
ADANIENSOL	EQ	15-Sep-2023	851.75	853.20	859.90	839.05	840.05	846.10	847.63	7152425	60626.36	80190	4188635	58.56
ADANIENT	EQ	15-Sep-2023	2519.80	2519.80	2558.00	2514.20	2537.90	2540.05	2539.20	1547001	39281.39	59448	520014	33.61
ADANIGREEN	EQ	15-Sep-2023	983.80	990.00	1012.00	983.80	1008.20	1006.45	1003.50	1393292	13981.63	45626	745453	53.50
ADANIPORTS	EQ	15-Sep-2023	849.80	846.00	854.60	841.50	844.95	845.65	846.95	4013431	33991.67	58594	2106635	52.49
ADANIPOWER	EQ	15-Sep-2023	377.15	378.50	384.00	377.20	379.75	379.40	379.17	18213490	69060.26	74587	11528948	63.30
ADFFOODS	EQ	15-Sep-2023	232.95	234.55	241.00	233.60	239.00	239.30	237.47	188019	446.48	7800	115030	61.18
ADL	BE	15-Sep-2023	74.50	70.85	78.10	70.85	77.40	76.70	74.36	1295	0.96	16	-	-
ADORWELD	EQ	15-Sep-2023	1097.95	1106.10	1109.90	1084.10	1099.00	1095.40	1095.09	9500	104.03	2140	5131	54.01
ADROITINFO	EQ	15-Sep-2023	26.75	28.50	32.00	27.25	30.15	30.15	30.29	820301	248.47	3832	413812	50.45
ADSL	EQ	15-Sep-2023	139.55	140.45	142.80	137.20	138.00	138.00	139.61	282269	394.07	4772	129356	45.83
ADVANIHOTR	EQ	15-Sep-2023	87.65	88.60	89.70	87.50	88.50	88.55	88.27	39710	35.05	599	26299	66.23
ADVENZYMES	EQ	15-Sep-2023	314.95	316.55	320.85	310.70	312.90	313.65	314.69	161552	508.39	7735	85630	53.00
AEGISCHEM	EQ	15-Sep-2023	340.15	342.60	344.35	325.00	331.95	329.80	332.03	911787	3027.44	24834	597599	65.54
AEROFLEX	EQ	15-Sep-2023	157.90	159.80	159.80	155.50	155.70	156.45	157.39	925930	1457.36	10404	479775	51.82
AETHER	EQ	15-Sep-2023	984.50	990.95	991.00	978.10	984.90	982.20	982.49	56026	550.45	5484	36392	64.96
AFFLE	EQ	15-Sep-2023	1113.85	1125.95	1147.95	1101.00	1107.95	1109.90	1120.35	603867	6765.40	29048	378844	62.74
AGARIND	EQ	15-Sep-2023	929.70	942.15	949.90	895.05	907.00	901.15	915.77	87956	805.47	9499	41393	47.06
AGARWALFT	SM	15-Sep-2023	46.00	46.90	46.90	46.90	46.90	46.90	46.90	3000	1.41	1	3000	100.00
AGI	EQ	15-Sep-2023	702.70	708.30	720.00	696.00	720.00	712.35	708.49	126798	898.35	8775	69650	54.93
AGNI	SM	15-Sep-2023	28.50	29.90	29.90	29.85	29.90	29.90	29.89	25000	7.47	5	25000	100.00
AGRITECH	BE	15-Sep-2023	183.05	183.05	186.70	183.05	186.70	186.70	183.81	1950	3.58	29	-	-
AGROPHOS	EQ	15-Sep-2023	39.00	39.40	39.40	37.50	37.85	37.80	38.44	67318	25.88	625	42419	63.01
AGSTRA	EQ	15-Sep-2023	61.70	61.85	62.45	61.40	62.00	61.95	61.93	162191	100.45	2190	87634	54.03
AGUL	SM	15-Sep-2023	70.00	70.00	70.90	70.00	70.90	70.85	70.44	8000	5.64	4	8000	100.00
AHL	EQ	15-Sep-2023	304.95	307.30	315.50	305.00	310.10	312.15	311.53	754413	2350.21	5313	223651	29.65
AHLADA	EQ	15-Sep-2023	102.65	102.60	105.80	100.65	101.90	101.55	102.81	30116	30.96	971	10256	34.05
AHLEAST	EQ	15-Sep-2023	139.10	140.00	145.00	138.00	144.90	143.20	142.67	10909	15.56	587	6255	57.34
AHLUCONT	EQ	15-Sep-2023	716.45	722.00	723.80	715.45	722.05	721.45	720.06	24812	178.66	3315	16999	68.51
AIAENG	EQ	15-Sep-2023	3586.75	3645.00	3755.00	3527.10	3657.00	3688.30	3674.33	657739	24167.49	42821	372458	56.63
AILIMITED	SM	15-Sep-2023	29.95	30.95	31.40	30.95	31.40	31.40	31.26	24000	7.50	4	24000	100.00
AIRAN	EQ	15-Sep-2023	22.30	22.35	22.55	21.70	21.85	21.80	22.07	720202	158.97	2913	176443	24.50
AIROLAM	BE	15-Sep-2023	107.20	107.20	108.95	104.30	105.60	106.40	105.94	14267	15.12	104	-	-
AIRTELPP	E1	15-Sep-2023	517.60	518.85	549.00	514.05	539.90	544.75	535.38	278970	1493.55	7465	219904	78.83
AISL	SM	15-Sep-2023	67.50	67.50	70.85	67.50	70.85	70.30	69.54	9600	6.68	8	9600	100.00
AJANTPHARM	EQ	15-Sep-2023	1793.05	1802.45	1836.00	1691.50	1699.45	1711.10	1745.29	400656	6992.62	30818	240175	59.95
AJMERA	EQ	15-Sep-2023	380.85	380.85	385.85	378.00	379.95	378.90	381.27	24864	94.80	1239	11839	47.62
AJOONI	EQ	15-Sep-2023	4.70	4.85	5.15	4.75	4.80	4.80	4.97	3366268	167.46	1889	1558524	46.30
AKASH	EQ	15-Sep-2023	29.60	29.90	30.20	29.20	29.70	29.55	29.70	45998	13.66	715	13385	29.10
AKG	EQ	15-Sep-2023	25.30	25.60	26.10	24.30	24.75	24.55	24.77	46609	11.55	221	42114	90.36
AKI	BE	15-Sep-2023	12.75	12.70	12.70	12.50	12.50	12.50	12.52	20706	2.59	116	-	-
AKSHAR	BE	15-Sep-2023	7.35	7.50	7.50	7.25	7.50	7.35	7.40	19496	1.44	137	-	-
AKSHARCHEM	EQ	15-Sep-2023	295.80	297.60	299.80	288.00	288.15	289.40	292.17	12065	35.25	1124	7410	61.42
AKSHOPTFBR	EQ	15-Sep-2023	11.30	11.40	11.60	10.55	11.20	11.00	11.21	519709	58.28	1229	310403	59.73
AKZOINDIA	EQ	15-Sep-2023	2641.30	2661.30	2662.25	2574.05	2590.65	2595.30	2610.96	26046	680.05	5990	16632	63.86
ALANKIT	EQ	15-Sep-2023	11.05	11.10	11.25	11.10	11.25	11.20	11.21	292558	32.79	1041	185840	63.52
ALBERTDAVD	EQ	15-Sep-2023	764.40	768.00	770.25	755.10	764.40	760.45	763.91	5403	41.27	1001	2853	52.80
ALEMBICLTD	EQ	15-Sep-2023	79.70	79.80	80.90	78.75	78.85	78.95	79.44	436085	346.45	5301	190576	43.70
ALICON	EQ	15-Sep-2023	864.35	864.35	880.00	860.00	873.00	869.55	871.58	14952	130.32	2051	7620	50.96
ALKALI	EQ	15-Sep-2023	116.25	119.00	119.00	115.65	117.50	117.00	116.87	16771	19.60	438	9634	57.44
ALKEM	EQ	15-Sep-2023	3709.45	3700.00	3748.00	3664.00	3679.95	3675.95	3699.90	168718	6242.40	20738	77367	45.86
ALKYLAMINE	EQ	15-Sep-2023	2450.85	2450.85	2470.00	2400.00	2408.50	2403.45	2422.65	32099	777.65	7355	17657	55.01
ALLCARGO	EQ	15-Sep-2023	273.10	273.65	274.60	268.25	269.50	269.10	270.54	325982	881.91	5919	222160	68.15
ALLETEC	SM	15-Sep-2023	163.95	168.00	174.40	158.00	163.30	163.30	167.88	102400	171.91	63	68800	67.19
ALLSEC	EQ	15-Sep-2023	605.60	605.90	615.00	603.45	605.00	607.80	608.99	30268	184.33	5300	19834	65.53
ALMONDZ	EQ	15-Sep-2023	88.90	87.50	95.00	87.50	91.10	91.25	92.08	309365	284.86	3136	116435	37.64
ALOKINDS	EQ	15-Sep-2023	19.45	19.60	19.80	18.90	19.15	19.10	19.30	18569448	3583.06	22964	5335315	28.73
ALPA	EQ	15-Sep-2023	75.05	75.20	76.40	73.65	74.85	74.40	74.75	56796	42.46	988	34147	60.12
ALPHAGEO	EQ	15-Sep-2023	305.15	308.95	310.00	305.30	310.00	307.05	306.97	13748	42.20	1063	8247	59.99
ALPSINDUS	EQ	15-Sep-2023	2.30	2.40	2.40	2.20	2.35	2.40	2.38	245854	5.84	401	217150	88.32
AMARAJABAT	EQ	15-Sep-2023	648.30	654.80	654.80	647.05	649.45	649.00	650.31	316391	2057.51	15594	170135	53.77
AMBER	EQ	15-Sep-2023	2871.05	2919.95	2998.00	2900.05	2976.00	2974.60	2963.46	150495	4459.86	20245	46166	30.68
AMBICAAGAR	BE	15-Sep-2023	35.55	35.25	36.25	35.25	36.25	36.25	35.63	5239	1.87	14	-	-
AMBIKCO	EQ	15-Sep-2023	1656.85	1650.00	1673.00	1646.65	1648.10	1654.90	1657.56	9422	156.18	2170	5406	57.38
AMBUJACEM	EQ	15-Sep-2023	445.20	445.00	448.10	442.50	444.00	445.05	444.82	2963506	13182.15	51340	1697972	57.30
AMDIND	BE	15-Sep-2023	56.00	56.00	56.30	55.35	55.90	55.75	55.60	8050	4.48	50	-	-
AMEYA	SM	15-Sep-2023	59.30	58.05	58.50	55.05	58.50	58.50	57.26	32000	18.32	8	20000	62.50
AMIORG	EQ	15-Sep-2023	1281.10	1285.00	1315.00	1279.55	1299.95	1297.10	1298.33	162801	2113.69	12609	60966	37.45
AMJLAND	EQ	15-Sep-2023	31.90	33.15	33.15	31.25	31.60	31.60	32.27	194143	62.65	1188	81397	41.93
AMRUTANJAN	EQ	15-Sep-2023	643.70	643.70	651.30	641.50	641.50	644.05	646.38	40270	260.30	6283	21911	54.41
ANANDRATHI	EQ	15-Sep-2023	1404.60	1410.00	1428.70	1404.00	1410.00	1411.60	1413.62	38795	548.42	4417	22758	58.66
ANANTRAJ	EQ	15-Sep-2023	222.25	223.00	229.00	219.25	220.90	222.10	223.48	2068445	4622.54	16313	1320851	63.86
ANDHRAPAP	EQ	15-Sep-2023	595.40	595.00	621.90	585.00	608.00	604.40	601.59	473322	2847.46	17300	234950	49.64
ANDHRSUGAR	EQ	15-Sep-2023	124.55	125.30	126.85	120.00	120.75	121.10	122.96	710349	873.47	6071	315529	44.42
ANDREWYU	EQ	15-Sep-2023	33.65	34.05	38.90	34.00	37.45	37.60	36.72	16783166	6163.02	46047	4294146	25.59
ANGELONE	EQ	15-Sep-2023	1788.05	1808.70	1902.45	1803.00	1886.00	1893.55	1868.40	820331	15327.06	36154	347158	42.32
ANIKINDS	BE	15-Sep-2023	39.40	40.00	40.45	38.50	39.00	39.80	39.44	18522	7.30	113	-	-
ANKITMETAL	BE	15-Sep-2023	4.45	4.65	4.65	4.65	4.65	4.65	4.65	26752	1.24	39	-	-
ANLON	SM	15-Sep-2023	290.00	282.10	294.40	282.10	294.40	294.40	288.43	7200	20.77	6	4800	66.67
ANMOL	BE	15-Sep-2023	42.00	42.00	42.50	41.50	42.15	42.10	41.94	35745	14.99	318	-	-
ANNAPURNA	SM	15-Sep-2023	286.15	286.15	294.00	279.85	284.15	282.70	287.82	60000	172.69	56	45000	75.00
ANSALAPI	BE	15-Sep-2023	9.85	10.20	10.30	9.50	10.30	10.30	10.22	244992	25.05	264	-	-
ANTGRAPHIC	BE	15-Sep-2023	0.90	0.90	0.90	0.85	0.90	0.90	0.88	180782	1.60	217	-	-
ANUP	EQ	15-Sep-2023	2139.55	2163.00	2199.15	2140.00	2150.00	2187.35	2179.99	33826	737.40	8020	19850	58.68
ANURAS	EQ	15-Sep-2023	959.00	959.00	965.25	937.00	942.80	940.40	946.35	120506	1140.41	7608	77294	64.14
APARINDS	EQ	15-Sep-2023	5130.90	5188.00	5265.35	5078.80	5230.00	5197.65	5191.59	878504	45608.33	55602	499465	56.85
APCL	EQ	15-Sep-2023	189.00	191.25	191.25	186.00	188.00	187.40	187.73	19150	35.95	864	11832	61.79
APCOTEXIND	EQ	15-Sep-2023	511.40	513.40	517.85	509.05	514.75	513.30	513.66	36364	186.79	2301	13211	36.33
APEX	EQ	15-Sep-2023	236.60	238.30	242.40	233.00	236.35	236.45	237.71	215514	512.29	7294	67117	31.14
APLAPOLLO	EQ	15-Sep-2023	1636.95	1653.80	1657.70	1617.00	1622.00	1620.20	1631.52	559252	9124.31	30076	331548	59.28
APLLTD	EQ	15-Sep-2023	772.80	776.05	790.50	772.80	784.65	784.55	782.59	151691	1187.11	12029	99571	65.64
APOLLO	EQ	15-Sep-2023	54.50	55.00	55.75	54.50	55.00	54.90	55.03	582612	320.61	4062	341691	58.65
APOLLOHOSP	EQ	15-Sep-2023	5084.55	5084.55	5150.40	5061.70	5100.00	5091.80	5107.56	658355	33625.86	44838	386987	58.78
APOLLOPIPE	EQ	15-Sep-2023	698.95	705.00	705.00	681.00	701.00	699.55	693.90	129105	895.86	8540	60431	46.81
APOLLOTYRE	EQ	15-Sep-2023	382.55	384.00	391.10	375.30	376.50	376.40	381.43	4544616	17334.73	64116	1995571	43.91
APOLSINHOT	BE	15-Sep-2023	1530.10	1520.00	1520.00	1509.50	1510.00	1510.00	1511.57	928	14.03	48	-	-
APTECHT	EQ	15-Sep-2023	299.30	301.95	306.80	301.50	305.60	304.95	304.11	231797	704.92	7349	115944	50.02
APTUS	EQ	15-Sep-2023	268.65	268.85	280.80	268.85	276.00	278.45	277.22	737196	2043.62	19282	446043	60.51
ARCHIDPLY	BE	15-Sep-2023	69.55	70.00	70.00	68.00	69.80	69.50	69.52	9626	6.69	100	-	-
ARCHIES	BE	15-Sep-2023	25.95	26.05	26.90	25.80	25.80	25.90	26.08	29393	7.67	124	-	-
ARENTERP	BE	15-Sep-2023	35.25	37.00	37.00	35.90	37.00	37.00	36.87	7384	2.72	33	-	-
ARHAM	SM	15-Sep-2023	108.50	111.00	111.00	111.00	111.00	111.00	111.00	3000	3.33	1	3000	100.00
ARIES	EQ	15-Sep-2023	176.75	177.10	183.70	176.25	178.90	178.05	179.79	155660	279.86	2977	55045	35.36
ARIHANTACA	SM	15-Sep-2023	121.10	124.80	124.80	124.80	124.80	124.80	124.80	1600	2.00	1	1600	100.00
ARIHANTCAP	EQ	15-Sep-2023	66.40	67.30	73.40	65.70	71.50	72.05	70.60	2520082	1779.17	10789	894383	35.49
ARIHANTSUP	EQ	15-Sep-2023	183.75	185.90	188.45	183.25	186.25	186.10	185.83	106360	197.65	1768	28966	27.23
ARISTO	SM	15-Sep-2023	84.25	84.25	84.25	79.50	80.70	80.65	81.88	32000	26.20	17	25600	80.00
ARMANFIN	EQ	15-Sep-2023	2306.90	2345.00	2345.00	2265.00	2288.00	2285.95	2283.39	5118	116.86	1602	2300	44.94
AROGRANITE	EQ	15-Sep-2023	51.60	51.90	54.80	51.90	54.55	53.85	53.39	64374	34.37	619	39757	61.76
ARROWGREEN	BE	15-Sep-2023	370.80	380.80	389.30	375.00	389.30	389.10	387.34	38326	148.45	528	-	-
ARSHIYA	BE	15-Sep-2023	5.20	5.10	5.10	5.10	5.10	5.10	5.10	277802	14.17	49	-	-
ARSSINFRA	BE	15-Sep-2023	19.55	20.50	20.50	19.85	20.15	19.90	19.97	6627	1.32	37	-	-
ARTEMISMED	EQ	15-Sep-2023	137.30	137.70	138.75	132.80	135.90	135.15	135.11	158198	213.74	2439	87691	55.43
ARTNIRMAN	BE	15-Sep-2023	49.90	50.00	52.35	50.00	52.30	52.30	50.01	3481	1.74	21	-	-
ARVEE	BE	15-Sep-2023	112.00	111.00	111.00	110.20	111.00	111.00	110.91	176	0.20	8	-	-
ARVIND	EQ	15-Sep-2023	163.05	164.35	173.95	164.00	170.00	170.85	171.52	2902398	4978.19	36824	1090887	37.59
ARVINDFASN	EQ	15-Sep-2023	327.90	327.90	330.40	325.10	330.15	328.85	327.89	69170	226.80	3101	34452	49.81
ARVSMART	EQ	15-Sep-2023	348.95	349.00	352.40	343.25	348.00	346.10	347.21	41155	142.89	2356	26903	65.37
ASAHIINDIA	EQ	15-Sep-2023	576.70	576.70	607.00	570.50	605.00	600.50	592.77	357990	2122.05	13055	218327	60.99
ASAHISONG	EQ	15-Sep-2023	252.65	252.70	261.00	251.10	255.00	255.70	255.84	23427	59.94	1695	9054	38.65
ASAL	EQ	15-Sep-2023	432.65	439.85	449.95	435.80	442.20	440.65	442.43	46144	204.15	4677	17525	37.98
ASALCBR	EQ	15-Sep-2023	436.05	436.15	443.00	435.00	436.00	435.70	437.53	25375	111.02	1597	16656	65.64
ASHAPURMIN	EQ	15-Sep-2023	313.45	312.80	330.00	308.00	325.00	325.40	321.84	1330685	4282.65	21661	636120	47.80
ASHIANA	EQ	15-Sep-2023	199.80	202.20	205.00	200.05	205.00	202.45	202.14	65453	132.31	2054	45977	70.24
ASHIMASYN	EQ	15-Sep-2023	13.15	13.40	13.40	13.10	13.20	13.15	13.22	120649	15.94	373	72968	60.48
ASHOKA	EQ	15-Sep-2023	106.95	107.25	110.50	105.60	108.10	108.40	108.45	3041862	3298.92	18762	1364876	44.87
ASHOKAMET	BE	15-Sep-2023	18.50	18.95	19.35	18.25	18.25	18.25	18.75	5627	1.06	70	-	-
ASHOKLEY	EQ	15-Sep-2023	179.90	180.80	183.75	180.45	183.00	183.00	182.23	9610066	17512.72	70682	4226869	43.98
ASIANENE	EQ	15-Sep-2023	154.50	156.50	162.20	155.30	162.20	162.20	160.27	89666	143.71	1032	78013	87.00
ASIANHOTNR	BE	15-Sep-2023	143.90	144.05	149.45	140.00	140.40	140.30	142.98	5928	8.48	76	-	-
ASIANPAINT	EQ	15-Sep-2023	3240.25	3235.00	3240.00	3185.00	3200.00	3196.65	3198.14	1568607	50166.27	113418	895772	57.11
ASIANTILES	EQ	15-Sep-2023	63.75	64.40	64.75	62.65	63.50	63.40	63.42	344692	218.62	2266	218369	63.35
ASMS	BZ	15-Sep-2023	10.45	10.55	10.55	10.25	10.35	10.25	10.30	47223	4.86	180	-	-
ASPINWALL	EQ	15-Sep-2023	271.05	274.00	274.00	256.60	256.60	261.85	267.18	13957	37.29	732	8665	62.08
ASTEC	EQ	15-Sep-2023	1383.15	1384.60	1400.00	1356.00	1377.00	1380.85	1370.61	18922	259.35	2916	8550	45.19
ASTERDM	EQ	15-Sep-2023	341.45	343.50	347.00	338.05	343.00	341.95	342.09	4070075	13923.12	50353	3357750	82.50
ASTRAL	EQ	15-Sep-2023	1908.00	1908.00	1930.00	1905.10	1922.95	1926.65	1921.27	364216	6997.56	19083	183896	50.49
ASTRAMICRO	EQ	15-Sep-2023	400.00	415.00	434.80	413.00	428.50	427.60	424.14	1824941	7740.36	35955	484818	26.57
ASTRAZEN	EQ	15-Sep-2023	4368.90	4369.80	4565.00	4351.95	4540.50	4548.70	4518.55	33711	1523.25	6306	14914	44.24
ASTRON	EQ	15-Sep-2023	35.75	36.00	36.25	33.80	34.60	34.40	35.21	175428	61.77	3543	89673	51.12
ATALREAL	BE	15-Sep-2023	84.60	88.80	88.80	84.15	84.50	85.00	85.45	32184	27.50	336	-	-
ATAM	EQ	15-Sep-2023	178.55	185.40	185.40	174.50	175.00	177.40	179.35	9368	16.80	647	6599	70.44
ATFL	EQ	15-Sep-2023	859.90	850.50	857.95	836.55	839.00	839.70	844.27	4937	41.68	1167	2591	52.48
ATGL	EQ	15-Sep-2023	641.90	644.45	645.05	635.00	637.00	636.35	639.74	433760	2774.94	15719	266457	61.43
ATL	EQ	15-Sep-2023	33.15	33.00	34.10	32.90	33.00	33.10	33.44	924420	309.09	3140	543537	58.80
ATLANTA	BE	15-Sep-2023	13.90	13.70	14.20	13.70	14.10	13.95	13.95	15187	2.12	100	-	-
ATUL	EQ	15-Sep-2023	7389.15	7371.00	7438.45	7294.25	7323.95	7324.30	7346.97	19990	1468.66	5226	9348	46.76
ATULAUTO	EQ	15-Sep-2023	590.40	598.85	610.00	580.00	588.00	585.75	592.35	178864	1059.50	5944	70833	39.60
AUBANK	EQ	15-Sep-2023	738.75	743.95	745.50	728.20	732.20	732.50	733.87	918800	6742.84	24390	434078	47.24
AURDIS	SM	15-Sep-2023	223.90	216.00	217.00	215.10	217.00	217.00	216.38	7000	15.15	7	6000	85.71
AURIONPRO	BE	15-Sep-2023	1215.10	1215.10	1235.00	1175.00	1224.00	1215.05	1212.27	40620	492.43	895	-	-
AUROIMPEX	SM	15-Sep-2023	71.60	70.60	71.10	68.65	69.60	69.10	69.70	22400	15.61	14	19200	85.71
AUROPHARMA	EQ	15-Sep-2023	895.75	898.80	904.90	892.95	896.70	898.85	899.00	2310793	20774.00	49875	1530271	66.22
AURUM	EQ	15-Sep-2023	128.80	129.00	131.50	128.05	129.00	128.55	129.86	37274	48.40	1055	22163	59.46
AURUMPP	E1	15-Sep-2023	68.05	68.45	69.50	66.75	66.75	67.90	68.03	2737	1.86	97	1705	62.29
AUSOMENT	EQ	15-Sep-2023	75.25	76.25	77.40	75.20	76.25	75.40	76.35	7004	5.35	304	2963	42.30
AUTOAXLES	EQ	15-Sep-2023	2204.85	2215.90	2315.80	2205.10	2310.00	2295.60	2274.14	57591	1309.70	7744	34898	60.60
AUTOBEES	EQ	15-Sep-2023	164.34	165.83	167.00	165.00	167.00	166.89	166.25	179967	299.19	1792	111397	61.90
AUTOIND	BE	15-Sep-2023	88.40	88.35	92.80	87.50	92.80	92.80	91.71	162132	148.70	345	-	-
AVADHSUGAR	EQ	15-Sep-2023	691.00	694.00	704.10	670.35	684.80	686.90	685.58	225484	1545.88	13835	58318	25.86
AVALON	EQ	15-Sep-2023	584.95	591.70	596.60	573.00	579.55	580.10	580.73	236014	1370.60	13771	118112	50.04
AVANTIFEED	EQ	15-Sep-2023	457.80	457.00	463.45	450.05	455.00	455.30	455.58	614526	2799.64	20017	275376	44.81
AVG	EQ	15-Sep-2023	251.65	253.60	269.10	251.15	262.25	263.70	264.00	276831	730.83	5761	195119	70.48
AVONMORE	BE	15-Sep-2023	74.25	74.25	74.55	73.20	74.45	74.50	74.04	16276	12.05	106	-	-
AVROIND	EQ	15-Sep-2023	117.40	121.00	121.00	116.15	116.20	116.80	118.58	38087	45.16	438	5612	14.73
AVTNPL	EQ	15-Sep-2023	78.90	79.85	79.85	78.60	79.00	78.75	79.03	118326	93.51	1735	80022	67.63
AWHCL	EQ	15-Sep-2023	322.35	322.95	332.70	322.95	332.70	330.20	328.77	63915	210.13	3499	33072	51.74
AWL	EQ	15-Sep-2023	352.65	354.65	354.65	351.65	352.25	352.30	352.71	878952	3100.12	17485	560712	63.79
AXISBANK	EQ	15-Sep-2023	1020.90	1021.00	1031.75	1014.55	1022.90	1027.15	1024.97	8986157	92105.14	214008	5713908	63.59
AXISBNKETF	EQ	15-Sep-2023	467.28	467.99	469.98	467.28	468.23	469.68	468.74	1324	6.21	62	746	56.34
AXISBPSETF	EQ	15-Sep-2023	11.18	11.50	12.95	11.17	11.18	11.17	11.19	24268	2.71	318	15949	65.72
AXISCADES	BE	15-Sep-2023	532.20	532.20	544.00	527.60	539.00	538.65	539.12	24570	132.46	299	-	-
AXISCETF	EQ	15-Sep-2023	85.58	86.57	87.15	86.34	87.15	87.00	86.56	4072	3.52	26	3970	97.50
AXISGOLD	EQ	15-Sep-2023	50.05	51.55	51.55	50.15	50.33	50.26	50.24	45032	22.62	929	22032	48.93
AXISHCETF	EQ	15-Sep-2023	98.72	99.22	99.49	98.76	99.29	99.15	99.26	4962	4.93	110	4032	81.26
AXISILVER	EQ	15-Sep-2023	71.76	72.97	73.98	72.00	73.30	73.19	73.21	11421	8.36	156	6323	55.36
AXISNIFTY	EQ	15-Sep-2023	215.40	215.61	216.75	215.61	216.03	216.03	216.16	2027	4.38	137	1472	72.62
AXISTECETF	EQ	15-Sep-2023	344.46	345.58	350.00	338.05	350.00	345.49	346.23	3413	11.82	103	2245	65.78
AXITA	BE	15-Sep-2023	27.00	27.40	27.40	26.90	27.10	27.05	27.12	118787	32.22	1003	-	-
AXSENSEX	EQ	15-Sep-2023	68.02	66.66	68.38	66.66	67.99	67.99	68.00	2249	1.53	40	1939	86.22
AYMSYNTEX	EQ	15-Sep-2023	66.05	66.45	68.15	66.45	66.85	67.05	67.13	11059	7.42	391	5899	53.34
BAGFILMS	BE	15-Sep-2023	5.60	5.50	5.70	5.50	5.55	5.55	5.59	116584	6.52	167	-	-
BAHETI	SM	15-Sep-2023	147.00	153.55	153.55	149.00	149.50	149.50	150.68	4500	6.78	3	3000	66.67
BAIDFIN	EQ	15-Sep-2023	34.30	34.75	35.60	34.25	34.65	34.50	34.64	980933	339.80	2401	214162	21.83
BAJAJ-AUTO	EQ	15-Sep-2023	4844.50	4894.90	5149.00	4893.00	5149.00	5130.50	5079.12	1689829	85828.44	133733	462039	27.34
BAJAJCON	EQ	15-Sep-2023	237.90	239.50	241.25	231.90	233.35	233.20	235.75	461218	1087.32	10757	246127	53.36
BAJAJELEC	BE	15-Sep-2023	1076.25	1107.90	1130.05	1097.80	1130.05	1127.50	1122.46	44235	496.52	3963	-	-
BAJAJFINSV	EQ	15-Sep-2023	1550.90	1548.05	1567.60	1531.30	1538.90	1538.10	1542.96	3116428	48085.14	72428	2211831	70.97
BAJAJHCARE	EQ	15-Sep-2023	416.55	418.20	425.00	411.35	414.25	413.45	417.07	322789	1346.25	10297	139339	43.17
BAJAJHIND	EQ	15-Sep-2023	27.60	27.80	27.85	26.80	27.00	27.00	27.12	14383138	3900.81	20157	7265940	50.52
BAJAJHLDNG	EQ	15-Sep-2023	7125.05	7131.95	7163.95	6982.05	7145.00	7103.10	7109.40	71560	5087.49	17310	50821	71.02
BAJFINANCE	EQ	15-Sep-2023	7494.30	7499.00	7565.15	7455.55	7491.50	7492.20	7509.86	787494	59139.71	77059	392081	49.79
BALAJITELE	EQ	15-Sep-2023	63.95	64.65	64.80	63.20	64.80	64.20	63.87	175610	112.16	1526	84906	48.35
BALAMINES	EQ	15-Sep-2023	2229.80	2241.85	2259.00	2200.00	2211.00	2207.35	2221.06	43848	973.89	7735	25787	58.81
BALAXI	EQ	15-Sep-2023	454.45	453.90	458.65	451.55	454.95	454.15	455.76	1700	7.75	156	1309	77.00
BALKRISHNA	EQ	15-Sep-2023	28.45	28.70	29.85	28.35	29.00	29.05	29.05	64108	18.62	659	25158	39.24
BALKRISIND	EQ	15-Sep-2023	2502.60	2505.00	2544.00	2493.00	2525.00	2538.85	2528.11	466711	11798.98	29913	268229	57.47
BALMLAWRIE	EQ	15-Sep-2023	172.50	173.80	176.20	167.30	169.00	169.00	172.35	2504632	4316.65	51296	1003150	40.05
BALPHARMA	EQ	15-Sep-2023	95.40	96.40	96.80	95.60	95.90	95.95	96.14	17425	16.75	550	11360	65.19
BALRAMCHIN	EQ	15-Sep-2023	435.10	439.50	445.15	425.75	441.20	441.70	436.62	4859126	21215.72	55548	1360988	28.01
BANARBEADS	EQ	15-Sep-2023	90.90	90.45	92.80	90.15	90.30	91.15	92.02	28464	26.19	1133	8509	29.89
BANARISUG	EQ	15-Sep-2023	2849.85	2889.90	2899.40	2833.10	2845.00	2859.60	2870.67	2454	70.45	857	1393	56.76
BANCOINDIA	EQ	15-Sep-2023	480.55	480.50	491.95	474.95	481.60	484.85	484.85	105072	509.45	7955	55685	53.00
BANDHANBNK	EQ	15-Sep-2023	239.55	241.00	250.20	239.90	249.00	249.35	246.39	20378402	50209.87	134377	8859193	43.47
BANG	EQ	15-Sep-2023	48.20	48.60	48.70	46.80	47.65	47.20	47.55	25867	12.30	251	14649	56.63
BANKA	EQ	15-Sep-2023	73.55	74.95	75.35	73.25	73.60	73.55	73.89	27538	20.35	341	19447	70.62
BANKBARODA	EQ	15-Sep-2023	211.90	212.15	212.65	209.25	210.50	210.80	210.85	16238012	34237.72	69804	6544480	40.30
BANKBEES	EQ	15-Sep-2023	468.57	469.46	471.45	469.00	470.58	470.74	470.33	354221	1666.02	5449	203001	57.31
BANKETF	EQ	15-Sep-2023	460.59	460.81	463.00	460.55	462.08	462.01	462.14	18889	87.29	65	18520	98.05
BANKINDIA	EQ	15-Sep-2023	107.25	107.65	109.45	104.45	105.00	105.75	107.22	31986443	34297.15	80414	9871746	30.86
BANSWRAS	EQ	15-Sep-2023	156.25	157.80	158.90	153.30	155.60	154.45	155.83	66140	103.07	2514	34740	52.52
BARBEQUE	EQ	15-Sep-2023	678.90	681.00	698.00	681.00	688.00	691.20	690.95	75538	521.93	6685	42974	56.89
BASF	EQ	15-Sep-2023	2776.40	2766.00	2767.40	2663.40	2703.00	2698.50	2722.03	38433	1046.16	6024	20387	53.05
BASILIC	ST	15-Sep-2023	296.65	296.50	311.45	296.50	311.45	311.45	307.77	560400	1724.75	377	505200	90.15
BASML	EQ	15-Sep-2023	49.75	49.35	50.25	49.20	49.45	49.30	49.54	57790	28.63	650	36200	62.64
BATAINDIA	EQ	15-Sep-2023	1659.95	1669.00	1689.80	1658.60	1684.50	1686.55	1681.42	354547	5961.43	24632	172911	48.77
BAYERCROP	EQ	15-Sep-2023	5170.10	5197.30	5249.00	5140.00	5175.00	5162.95	5175.89	33174	1717.05	5854	21850	65.86
BBETF0432	EQ	15-Sep-2023	1084.83	1085.07	1085.59	1084.54	1084.54	1084.55	1084.93	1454	15.77	20	1431	98.42
BBL	EQ	15-Sep-2023	3949.55	3960.00	4074.80	3904.55	3980.00	4012.60	3995.76	29085	1162.17	5243	14500	49.85
BBOX	EQ	15-Sep-2023	200.80	199.25	202.40	195.30	195.30	195.90	197.34	83103	163.99	2803	49785	59.91
BBTC	EQ	15-Sep-2023	1267.75	1266.00	1272.00	1207.30	1219.80	1215.90	1230.34	149637	1841.04	9045	70488	47.11
BBTCL	EQ	15-Sep-2023	244.80	245.65	248.10	241.45	245.00	243.70	244.51	3278	8.02	305	1998	60.95
BCG	EQ	15-Sep-2023	16.70	17.25	17.50	16.70	17.50	17.50	17.40	56222387	9780.35	42800	31527964	56.08
BCLIND	EQ	15-Sep-2023	554.20	558.00	568.00	545.00	551.00	551.90	553.24	457299	2529.94	21495	173026	37.84
BCONCEPTS	BE	15-Sep-2023	429.15	420.60	437.70	420.60	437.70	437.70	423.84	12459	52.81	59	-	-
BDL	EQ	15-Sep-2023	1064.40	1072.00	1084.80	1056.00	1065.00	1064.40	1071.60	373350	4000.81	17345	158764	42.52
BEARDSELL	BE	15-Sep-2023	34.70	35.95	36.00	34.95	35.30	35.10	35.12	50240	17.64	191	-	-
BECTORFOOD	EQ	15-Sep-2023	975.95	976.00	978.95	927.20	949.00	948.05	948.57	237070	2248.77	20460	143339	60.46
BEDMUTHA	EQ	15-Sep-2023	70.20	71.15	75.75	69.60	72.00	72.30	72.44	88131	63.84	1956	38611	43.81
BEL	EQ	15-Sep-2023	136.80	137.50	138.20	135.10	135.60	135.70	136.01	9651337	13127.21	50598	5801313	60.11
BEML	EQ	15-Sep-2023	2375.05	2399.00	2450.00	2365.00	2398.00	2409.20	2414.11	564326	13623.48	37665	111898	19.83
BEPL	EQ	15-Sep-2023	91.90	92.45	94.05	91.90	92.30	92.25	92.71	395997	367.12	3769	195408	49.35
BERGEPAINT	EQ	15-Sep-2023	729.00	723.05	725.55	718.05	718.10	719.70	720.40	742098	5346.10	17626	357023	48.11
BETA	SM	15-Sep-2023	1025.70	1044.00	1049.50	1036.00	1036.00	1036.00	1044.46	2000	20.89	10	1800	90.00
BEWLTD	SM	15-Sep-2023	1379.45	1379.45	1380.00	1379.45	1380.00	1380.00	1379.82	750	10.35	3	750	100.00
BFINVEST	EQ	15-Sep-2023	517.10	521.80	527.50	501.05	513.55	511.40	515.20	57984	298.74	5439	24988	43.09
BFSI	EQ	15-Sep-2023	20.70	20.75	20.91	20.51	20.85	20.83	20.84	683554	142.47	1139	449787	65.80
BFUTILITIE	EQ	15-Sep-2023	677.00	680.00	687.00	655.10	658.45	662.30	669.47	163924	1097.43	4695	116177	70.87
BGRENERGY	EQ	15-Sep-2023	68.70	69.20	70.45	67.40	67.50	67.65	68.94	403733	278.33	4365	196588	48.69
BHAGCHEM	EQ	15-Sep-2023	1238.75	1242.40	1247.30	1205.40	1247.30	1236.40	1230.90	2525	31.08	641	1202	47.60
BHAGERIA	EQ	15-Sep-2023	160.35	161.50	165.05	159.20	160.00	160.45	161.79	21224	34.34	1433	11528	54.32
BHAGYANGR	BE	15-Sep-2023	75.80	76.80	76.80	72.05	72.05	72.30	73.09	104178	76.14	761	-	-
BHANDARI	BE	15-Sep-2023	6.80	6.95	6.95	6.50	6.80	6.75	6.75	382603	25.83	1250	-	-
BHARATFORG	EQ	15-Sep-2023	1108.20	1130.00	1148.05	1110.20	1133.00	1134.40	1126.28	2341714	26374.22	63688	677579	28.94
BHARATGEAR	EQ	15-Sep-2023	125.15	126.30	127.20	125.05	125.10	125.30	125.89	36261	45.65	786	23629	65.16
BHARATRAS	EQ	15-Sep-2023	9230.35	9255.95	9282.00	9120.00	9229.00	9194.45	9212.87	867	79.88	373	514	59.28
BHARATWIRE	EQ	15-Sep-2023	254.70	256.95	263.75	256.95	260.90	261.00	260.45	294882	768.03	6126	102210	34.66
BHARTIARTL	EQ	15-Sep-2023	914.95	912.60	948.70	910.00	929.50	936.15	931.69	14003428	130468.21	155018	8317237	59.39
BHEL	EQ	15-Sep-2023	129.90	130.80	132.05	126.70	127.80	127.60	129.07	23253842	30012.68	82547	7302209	31.40
BIGBLOC	EQ	15-Sep-2023	153.90	156.60	159.90	154.00	155.35	154.90	155.16	50376	78.16	1885	30210	59.97
BIKAJI	EQ	15-Sep-2023	489.10	494.80	502.95	492.05	493.50	494.65	498.37	435333	2169.57	14676	214276	49.22
BIL	BE	15-Sep-2023	209.00	207.00	207.00	204.95	204.95	204.95	205.01	2347	4.81	23	-	-
BINANIIND	BE	15-Sep-2023	16.40	17.10	17.20	17.10	17.20	17.20	17.18	14672	2.52	58	-	-
BIOCON	EQ	15-Sep-2023	274.95	275.00	279.90	273.25	276.30	276.75	277.66	6956452	19315.57	54514	3235561	46.51
BIOFILCHEM	EQ	15-Sep-2023	48.60	49.50	53.00	48.15	51.80	51.95	51.59	201656	104.04	2443	127550	63.25
BIRET	RR	15-Sep-2023	243.05	242.86	244.50	236.00	238.60	238.99	238.65	6431635	15349.36	60752	5613283	87.28
BIRLACABLE	EQ	15-Sep-2023	362.40	365.00	372.90	344.30	349.00	348.05	352.51	621210	2189.84	12648	298403	48.04
BIRLACORPN	EQ	15-Sep-2023	1273.60	1293.90	1295.00	1206.00	1222.00	1214.85	1231.62	170281	2097.21	16167	102542	60.22
BIRLAMONEY	EQ	15-Sep-2023	72.35	73.40	73.75	70.30	70.30	70.95	71.90	107234	77.10	1391	46790	43.63
BKMINDST	BZ	15-Sep-2023	0.75	0.80	0.80	0.70	0.70	0.70	0.72	77721	0.56	40	-	-
BLAL	EQ	15-Sep-2023	168.60	171.10	177.00	169.15	172.00	171.30	172.31	601948	1037.19	7920	262688	43.64
BLBLIMITED	EQ	15-Sep-2023	21.80	22.20	24.75	22.05	23.55	23.65	23.85	853251	203.53	4287	392439	45.99
BLISSGVS	EQ	15-Sep-2023	94.70	95.45	97.50	95.00	95.35	95.60	96.13	206586	198.60	2543	105028	50.84
BLKASHYAP	EQ	15-Sep-2023	51.45	52.00	54.25	51.50	53.10	52.80	52.91	398026	210.61	2182	196771	49.44
BLS	EQ	15-Sep-2023	284.65	285.90	288.95	274.05	276.05	275.95	279.91	3306215	9254.50	28976	1372406	41.51
BLUECHIP	BE	15-Sep-2023	1.80	1.75	1.75	1.75	1.75	1.75	1.75	19286	0.34	60	-	-
BLUECOAST	BE	15-Sep-2023	5.50	5.70	5.70	5.70	5.70	5.70	5.70	50	0.00	1	-	-
BLUEDART	EQ	15-Sep-2023	6880.45	6947.60	7065.00	6819.25	6952.00	6988.25	6936.55	34132	2367.58	8049	19248	56.39
BLUESTARCO	EQ	15-Sep-2023	787.05	791.15	804.95	784.25	794.00	794.70	794.35	198070	1573.36	10519	157859	79.70
BMETRICS	SM	15-Sep-2023	135.80	136.60	140.45	136.50	138.00	138.95	138.70	21200	29.41	53	17600	83.02
BODALCHEM	EQ	15-Sep-2023	83.00	83.60	84.40	81.60	82.75	82.30	82.83	692883	573.88	5234	346612	50.02
BOHRAIND	BE	15-Sep-2023	56.45	59.25	59.25	59.20	59.25	59.25	59.25	7555	4.48	51	-	-
BOMDYEING	EQ	15-Sep-2023	153.25	153.95	156.85	147.90	153.70	152.85	151.62	12588598	19087.45	62282	2580288	20.50
BOROLTD	EQ	15-Sep-2023	411.70	414.30	415.60	405.70	407.90	408.10	410.10	56341	231.05	3692	35317	62.68
BORORENEW	EQ	15-Sep-2023	436.90	437.25	440.15	425.10	426.20	428.25	432.36	360555	1558.89	13546	232039	64.36
BOSCHLTD	EQ	15-Sep-2023	19489.75	19550.75	19693.30	19456.15	19640.00	19664.60	19591.76	25736	5042.14	6216	16036	62.31
BPCL	EQ	15-Sep-2023	358.75	357.95	358.55	351.25	353.00	352.25	353.25	6191704	21872.28	62199	4106453	66.32
BPL	EQ	15-Sep-2023	73.40	73.55	88.05	73.55	88.05	88.05	84.55	7304479	6175.75	38157	1822789	24.95
BRIGADE	EQ	15-Sep-2023	617.30	625.00	625.00	610.05	617.30	619.85	617.60	166302	1027.08	15348	100079	60.18
BRIGHT	SM	15-Sep-2023	5.50	5.45	5.75	5.45	5.70	5.70	5.68	303000	17.22	81	264000	87.13
BRITANNIA	EQ	15-Sep-2023	4574.35	4583.00	4589.25	4518.60	4530.00	4532.85	4534.81	408326	18516.82	40755	287804	70.48
BRITANNIA	N3	15-Sep-2023	28.79	28.77	29.27	28.77	28.79	28.80	28.83	2641	0.76	69	2534	95.95
BRNL	EQ	15-Sep-2023	41.45	41.70	42.70	41.60	42.15	41.85	42.11	291757	122.86	2288	192961	66.14
BROOKS	BE	15-Sep-2023	105.50	103.45	104.20	103.40	103.45	103.45	103.71	13115	13.60	69	-	-
BSE	EQ	15-Sep-2023	1283.10	1288.00	1332.00	1260.00	1265.00	1272.95	1294.03	1023185	13240.34	39976	352079	34.41
BSHSL	BE	15-Sep-2023	233.30	225.50	238.95	225.50	238.80	236.55	231.99	10723	24.88	500	-	-
BSL	BE	15-Sep-2023	170.75	171.00	172.25	168.00	172.00	172.10	170.25	4007	6.82	47	-	-
BSLGOLDETF	EQ	15-Sep-2023	52.93	53.24	53.24	52.80	53.14	53.12	53.05	9858	5.23	750	4633	47.00
BSLNIFTY	EQ	15-Sep-2023	22.78	23.06	23.06	22.61	22.93	22.90	22.90	125392	28.71	2940	80044	63.84
BSLSENETFG	EQ	15-Sep-2023	66.05	66.05	66.50	65.93	66.41	66.14	66.14	1764	1.17	81	1596	90.48
BSOFT	EQ	15-Sep-2023	505.75	508.75	512.80	502.15	504.00	504.00	506.68	1947037	9865.33	28480	917147	47.10
BTML	EQ	15-Sep-2023	140.65	137.65	141.70	133.65	135.15	139.50	137.03	16737	22.93	520	12010	71.76
BURNPUR	EQ	15-Sep-2023	5.00	5.15	5.25	5.05	5.05	5.10	5.16	339614	17.51	688	251907	74.17
BUTTERFLY	EQ	15-Sep-2023	1232.45	1237.75	1244.95	1225.00	1243.00	1238.00	1234.01	5863	72.35	1200	2613	44.57
BVCL	BE	15-Sep-2023	37.20	37.00	39.05	37.00	39.05	39.05	38.90	25920	10.08	122	-	-
BYKE	EQ	15-Sep-2023	39.50	40.10	40.15	38.60	38.80	38.90	39.30	162166	63.74	1209	98746	60.89
CADSYS	SM	15-Sep-2023	198.70	208.60	208.60	208.40	208.60	208.60	208.59	62000	129.32	23	48000	77.42
CALSOFT	EQ	15-Sep-2023	14.05	14.35	14.75	14.05	14.75	14.75	14.43	81430	11.75	628	43250	53.11
CAMLINFINE	EQ	15-Sep-2023	165.55	167.50	174.00	165.55	173.10	172.75	169.88	1380992	2346.07	11508	712532	51.60
CAMPUS	EQ	15-Sep-2023	302.25	304.90	304.95	301.00	301.60	301.65	301.88	690886	2085.62	19962	417395	60.41
CAMS	EQ	15-Sep-2023	2615.80	2625.00	2638.05	2586.00	2590.00	2596.05	2605.28	89802	2339.59	12111	40669	45.29
CANBK	EQ	15-Sep-2023	365.00	367.25	368.40	362.00	364.20	364.85	365.06	7514308	27432.07	48874	1948195	25.93
CANFINHOME	EQ	15-Sep-2023	781.85	787.90	791.70	778.80	782.65	781.25	785.33	464526	3648.04	18555	197520	42.52
CANTABIL	EQ	15-Sep-2023	1143.00	1141.00	1157.15	1109.95	1123.95	1120.05	1130.71	24493	276.95	2867	10593	43.25
CAPACITE	EQ	15-Sep-2023	214.00	215.80	219.00	212.50	214.20	215.10	215.56	791744	1706.71	11602	338968	42.81
CAPLIPOINT	EQ	15-Sep-2023	1032.00	1040.00	1048.80	1011.55	1048.00	1044.80	1034.77	130730	1352.75	12145	59173	45.26
CAPTRUST	EQ	15-Sep-2023	108.15	111.00	111.00	105.00	105.55	105.50	106.53	24860	26.48	680	13688	55.06
CARBORUNIV	EQ	15-Sep-2023	1200.10	1197.80	1207.20	1176.50	1193.75	1192.20	1188.33	253430	3011.59	20862	190126	75.02
CAREERP	BE	15-Sep-2023	207.35	205.00	209.00	197.00	201.00	201.80	201.75	21254	42.88	229	-	-
CARERATING	EQ	15-Sep-2023	857.30	874.90	876.50	843.10	853.00	851.70	859.15	75508	648.73	6466	37550	49.73
CARTRADE	EQ	15-Sep-2023	584.50	584.50	595.90	584.50	595.45	594.50	592.47	104600	619.72	6887	54104	51.72
CARYSIL	EQ	15-Sep-2023	631.50	633.15	654.10	631.80	638.50	636.65	636.20	45406	288.87	4091	24374	53.68
CASTROLIND	EQ	15-Sep-2023	147.65	148.50	150.50	144.40	144.95	145.30	146.88	2717129	3990.84	18672	1757790	64.69
CCHHL	BE	15-Sep-2023	9.10	9.40	9.45	9.00	9.10	9.15	9.24	137584	12.71	209	-	-
CCL	EQ	15-Sep-2023	669.25	672.00	682.65	663.80	682.00	673.80	671.47	305252	2049.68	20453	223700	73.28
CDSL	EQ	15-Sep-2023	1323.20	1360.00	1385.00	1335.00	1344.00	1344.40	1362.61	2037830	27767.74	69926	595174	29.21
CEATLTD	EQ	15-Sep-2023	2128.15	2138.95	2160.00	2121.05	2150.00	2139.80	2138.83	159550	3412.51	14681	83012	52.03
CELEBRITY	EQ	15-Sep-2023	18.45	18.60	18.80	17.85	18.10	18.00	18.13	848012	153.72	3377	125064	14.75
CELLPOINT	SM	15-Sep-2023	54.15	54.10	54.20	53.25	53.35	53.55	53.66	19200	10.30	16	13200	68.75
CENTENKA	EQ	15-Sep-2023	441.50	445.00	445.00	437.50	439.00	439.30	440.49	18616	82.00	1533	11465	61.59
CENTEXT	BE	15-Sep-2023	19.50	18.55	18.55	18.55	18.55	18.55	18.55	165023	30.61	1134	-	-
CENTRALBK	EQ	15-Sep-2023	44.80	44.95	48.00	44.05	46.70	47.10	46.79	138121063	64628.55	141113	23206405	16.80
CENTRUM	EQ	15-Sep-2023	24.85	25.00	25.75	24.95	25.20	25.15	25.25	262237	66.22	1142	172610	65.82
CENTUM	BE	15-Sep-2023	1541.75	1558.00	1569.80	1507.00	1512.25	1519.45	1531.95	3870	59.29	670	-	-
CENTURYPLY	EQ	15-Sep-2023	667.65	674.00	674.40	658.00	670.00	669.40	665.75	130303	867.50	8962	64726	49.67
CENTURYTEX	EQ	15-Sep-2023	1066.00	1075.00	1099.00	1067.55	1098.50	1091.95	1084.04	185098	2006.53	12642	85693	46.30
CERA	EQ	15-Sep-2023	8760.45	8861.35	8920.00	8550.00	8585.00	8599.65	8687.30	25416	2207.96	6466	14447	56.84
CEREBRAINT	BE	15-Sep-2023	5.95	5.95	6.05	5.95	6.05	6.05	6.04	115388	6.97	86	-	-
CESC	EQ	15-Sep-2023	89.40	90.00	91.00	89.05	90.00	90.10	90.13	4595131	4141.62	28100	2027457	44.12
CGCL	EQ	15-Sep-2023	772.55	773.85	808.80	743.45	758.50	767.95	768.32	1503215	11549.44	26618	973624	64.77
CGPOWER	EQ	15-Sep-2023	444.85	447.25	454.70	432.00	432.80	436.20	440.53	4031729	17761.06	62086	2807429	69.63
CHALET	EQ	15-Sep-2023	564.15	566.85	573.65	557.05	562.00	559.95	563.66	106076	597.91	7999	42363	39.94
CHAMBLFERT	EQ	15-Sep-2023	284.55	286.15	289.95	284.25	286.50	286.65	287.24	3698105	10622.26	41120	1733261	46.87
CHEMBOND	EQ	15-Sep-2023	385.60	388.00	391.00	378.00	379.55	381.00	383.99	31387	120.52	3798	10122	32.25
CHEMCON	EQ	15-Sep-2023	300.95	301.05	305.50	297.05	298.00	297.90	300.55	52395	157.47	3053	26069	49.75
CHEMFAB	EQ	15-Sep-2023	389.90	390.00	393.05	375.50	376.05	380.90	385.07	20853	80.30	2205	10014	48.02
CHEMPLASTS	EQ	15-Sep-2023	504.15	504.30	514.60	492.90	500.00	498.00	503.50	124567	627.20	6677	64474	51.76
CHENNPETRO	EQ	15-Sep-2023	523.90	526.55	544.40	509.80	517.10	518.95	529.40	3565662	18876.44	60477	1439756	40.38
CHEVIOT	EQ	15-Sep-2023	1195.85	1180.00	1205.10	1180.00	1188.00	1188.40	1194.81	2634	31.47	323	1882	71.45
CHOICEIN	EQ	15-Sep-2023	409.75	412.30	420.75	411.50	415.95	415.40	415.57	543991	2260.67	6562	44668	8.21
CHOLAFIN	EQ	15-Sep-2023	1208.55	1215.00	1240.00	1201.50	1220.15	1227.10	1226.43	4663976	57200.36	83337	2734311	58.63
CHOLAFIN	N0	15-Sep-2023	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	106	1.08	3	106	100.00
CHOLAFIN	N6	15-Sep-2023	1000.00	1000.00	1000.00	996.03	996.03	996.03	999.34	120	1.20	4	120	100.00
CHOLAFIN	N8	15-Sep-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	91	0.91	1	91	100.00
CHOLAHLDNG	EQ	15-Sep-2023	1172.35	1175.00	1182.90	1143.75	1150.60	1152.35	1159.05	183236	2123.79	16705	118717	64.79
CIEINDIA	EQ	15-Sep-2023	493.80	495.20	512.00	489.80	507.65	508.25	501.59	840424	4215.48	30954	345426	41.10
CIGNITITEC	EQ	15-Sep-2023	809.75	811.00	825.00	806.50	812.00	810.15	816.13	70312	573.84	5103	43064	61.25
CINELINE	BE	15-Sep-2023	114.20	111.95	111.95	111.95	111.95	111.95	111.95	38785	43.42	79	-	-
CINEVISTA	EQ	15-Sep-2023	14.05	14.30	14.30	12.80	13.90	13.75	13.67	130831	17.88	886	71878	54.94
CIPLA	EQ	15-Sep-2023	1233.75	1234.80	1241.95	1228.30	1235.00	1235.50	1234.22	1938487	23925.29	56569	1438402	74.20
CLEAN	EQ	15-Sep-2023	1462.80	1472.70	1494.30	1431.00	1454.00	1456.90	1468.36	206898	3038.01	14085	135910	65.69
CLEDUCATE	EQ	15-Sep-2023	76.40	76.00	76.80	75.05	76.05	76.20	75.72	42301	32.03	506	22312	52.75
CLOUD	SM	15-Sep-2023	159.20	160.50	166.00	160.50	162.00	162.50	163.17	372000	606.98	346	290000	77.96
CLSEL	EQ	15-Sep-2023	203.10	203.35	206.50	200.50	202.15	202.10	203.26	73399	149.19	2556	39121	53.30
CLSL	SM	15-Sep-2023	44.90	44.35	48.00	44.35	45.25	45.50	46.27	114000	52.74	57	68000	59.65
CMNL	SM	15-Sep-2023	69.70	70.70	71.45	68.35	70.50	70.50	70.33	75000	52.74	25	48000	64.00
CMRSL	SM	15-Sep-2023	131.00	125.00	125.00	125.00	125.00	125.00	125.00	800	1.00	1	800	100.00
CMSINFO	EQ	15-Sep-2023	356.75	360.90	366.75	357.00	362.90	362.15	361.22	1127850	4074.07	28888	623447	55.28
COALINDIA	EQ	15-Sep-2023	277.55	278.50	284.15	277.55	278.70	279.30	280.17	13288180	37229.66	92811	5629008	42.36
COASTCORP	EQ	15-Sep-2023	271.30	272.70	276.70	264.30	271.00	268.00	269.77	16795	45.31	1184	8213	48.90
COCHINSHIP	EQ	15-Sep-2023	1086.35	1086.40	1140.00	1086.40	1104.90	1107.05	1115.81	4812191	53694.68	131071	734202	15.26
COFFEEDAY	EQ	15-Sep-2023	53.60	54.00	54.85	51.30	52.00	52.15	52.83	5103329	2696.26	17420	3101915	60.78
COFORGE	EQ	15-Sep-2023	5456.65	5511.20	5630.00	5494.85	5610.00	5618.90	5584.52	462273	25815.73	59775	186628	40.37
COLPAL	EQ	15-Sep-2023	1949.30	1965.00	2000.00	1947.85	1999.95	1985.85	1975.65	932609	18425.14	50937	647917	69.47
COMPINFO	EQ	15-Sep-2023	12.85	12.95	13.00	12.75	12.95	12.80	12.87	248602	31.98	812	136766	55.01
COMPUSOFT	EQ	15-Sep-2023	22.25	22.50	22.55	22.05	22.05	22.20	22.29	60388	13.46	634	41945	69.46
CONCOR	EQ	15-Sep-2023	722.85	723.00	725.00	714.65	717.50	717.35	718.39	976388	7014.26	24748	585322	59.95
CONCORDBIO	EQ	15-Sep-2023	1004.75	1007.45	1024.80	1007.45	1012.00	1013.85	1015.24	77723	789.08	6133	37234	47.91
CONFIPET	EQ	15-Sep-2023	87.15	87.55	90.95	87.10	90.00	89.90	89.60	2946184	2639.90	13704	1102996	37.44
CONSOFINVT	BE	15-Sep-2023	144.70	147.70	147.70	140.70	143.80	143.30	142.33	3554	5.06	118	-	-
CONSUMBEES	EQ	15-Sep-2023	93.54	93.78	93.93	93.23	93.50	93.82	93.68	45923	43.02	452	37353	81.34
CONTROLPR	EQ	15-Sep-2023	788.95	785.00	797.65	773.00	778.00	776.05	782.69	18348	143.61	2797	9224	50.27
COOLCAPS	SM	15-Sep-2023	549.70	552.00	560.00	549.00	555.00	552.00	551.25	6000	33.07	23	4250	70.83
CORALFINAC	EQ	15-Sep-2023	40.75	41.35	41.65	40.40	40.70	40.65	41.01	97615	40.03	621	65324	66.92
CORDSCABLE	BE	15-Sep-2023	93.45	93.30	94.40	92.05	93.95	93.15	93.01	24379	22.67	232	-	-
COROMANDEL	EQ	15-Sep-2023	1127.80	1126.00	1138.00	1120.00	1132.15	1136.70	1131.98	309546	3504.00	17609	182772	59.05
COSMOFIRST	EQ	15-Sep-2023	674.40	685.00	686.50	662.50	681.00	680.35	675.80	75428	509.74	5653	38781	51.41
COUNCODOS	EQ	15-Sep-2023	4.35	4.40	4.45	4.30	4.35	4.30	4.37	107353	4.69	186	75528	70.35
CPS	ST	15-Sep-2023	473.15	480.00	493.85	475.00	488.00	485.85	483.10	31800	153.63	42	27000	84.91
CPSEETF	EQ	15-Sep-2023	52.14	52.65	52.65	51.81	51.97	51.91	52.13	831425	433.39	4088	540622	65.02
CRAFTSMAN	EQ	15-Sep-2023	4802.85	4839.00	4874.90	4689.05	4772.00	4812.05	4789.49	70999	3400.49	14708	38994	54.92
CRAYONS	SM	15-Sep-2023	154.90	155.00	155.00	149.75	150.75	151.60	151.05	118000	178.24	51	76000	64.41
CREATIVE	EQ	15-Sep-2023	517.90	518.00	530.00	513.00	523.00	516.85	521.40	13108	68.34	1098	7008	53.46
CREATIVEYE	EQ	15-Sep-2023	3.75	3.70	3.90	3.60	3.80	3.80	3.64	19302	0.70	24	19302	100.00
CREDITACC	EQ	15-Sep-2023	1408.60	1410.00	1434.75	1365.20	1374.00	1381.40	1387.29	421052	5841.20	19583	314919	74.79
CREDITACC	N5	15-Sep-2023	1028.50	1001.20	1024.00	1001.20	1007.55	1007.55	1006.16	160	1.61	5	155	96.88
CREDITACC	N7	15-Sep-2023	995.50	995.00	995.00	995.00	995.00	995.00	995.00	10	0.10	3	10	100.00
CREDITACC	N9	15-Sep-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
CREDITACC	ND	15-Sep-2023	994.04	994.95	994.95	993.00	993.02	993.28	994.52	5974	59.41	22	5974	100.00
CREST	EQ	15-Sep-2023	236.00	239.60	239.90	234.00	234.00	235.60	236.33	21392	50.55	552	16729	78.20
CRISIL	EQ	15-Sep-2023	3871.05	3880.00	3909.55	3856.05	3865.00	3873.55	3881.90	16286	632.21	4304	10501	64.48
CROMPTON	EQ	15-Sep-2023	303.05	305.00	309.00	302.20	305.80	307.00	305.97	2051872	6278.19	28216	1276296	62.20
CROWN	BE	15-Sep-2023	46.75	48.30	48.30	45.00	47.00	46.15	45.74	9664	4.42	45	-	-
CSBBANK	EQ	15-Sep-2023	326.75	325.30	328.40	318.30	324.80	323.15	321.65	978819	3148.33	18231	568970	58.13
CSLFINANCE	EQ	15-Sep-2023	311.95	314.00	332.95	307.35	325.00	321.05	322.35	402356	1296.98	9318	302375	75.15
CTE	BE	15-Sep-2023	57.85	58.00	58.55	55.70	55.70	56.05	56.79	17136	9.73	92	-	-
CUB	EQ	15-Sep-2023	131.90	132.25	133.50	132.05	132.45	132.55	132.77	3685050	4892.71	30359	964858	26.18
CUBEXTUB	EQ	15-Sep-2023	48.35	49.50	50.00	47.20	47.75	48.00	48.64	100212	48.74	708	69295	69.15
CUMMINSIND	EQ	15-Sep-2023	1725.75	1734.65	1750.00	1720.25	1744.00	1747.35	1738.60	653183	11356.22	35721	382327	58.53
CUPID	EQ	15-Sep-2023	415.75	419.45	422.00	401.15	403.00	405.30	410.98	152941	628.55	7096	55782	36.47
CYBERMEDIA	BE	15-Sep-2023	18.30	18.20	19.20	18.20	19.20	19.20	19.04	23175	4.41	180	-	-
CYBERTECH	BE	15-Sep-2023	125.95	125.95	128.00	125.00	125.15	125.70	126.39	11061	13.98	176	-	-
CYIENT	EQ	15-Sep-2023	1764.70	1760.00	1767.90	1705.00	1718.70	1711.90	1723.37	431531	7436.89	47247	240049	55.63
CYIENTDLM	EQ	15-Sep-2023	680.85	684.50	692.75	673.55	676.00	679.20	681.95	78269	533.76	5472	34485	44.06
DAAWAT	EQ	15-Sep-2023	166.65	166.65	167.45	162.70	165.80	166.80	165.13	1105129	1824.91	13489	503466	45.56
DABUR	EQ	15-Sep-2023	567.45	568.05	569.20	560.50	567.40	565.50	564.43	2463912	13906.96	63712	1666874	67.65
DALBHARAT	EQ	15-Sep-2023	2403.70	2424.00	2424.75	2380.00	2388.00	2387.60	2399.02	401541	9633.07	20182	286084	71.25
DALMIASUG	EQ	15-Sep-2023	461.10	471.75	476.90	458.85	465.35	464.00	466.80	428168	1998.67	20048	141372	33.02
DAMODARIND	EQ	15-Sep-2023	49.85	51.00	53.95	49.10	52.60	53.20	52.30	116749	61.06	1506	55607	47.63
DANGEE	EQ	15-Sep-2023	11.05	11.10	11.40	10.95	11.00	11.00	11.08	767539	85.05	1351	480330	62.58
DATAMATICS	EQ	15-Sep-2023	599.75	606.85	609.00	586.65	598.00	596.35	597.04	96745	577.61	6522	49501	51.17
DATAPATTNS	EQ	15-Sep-2023	2098.65	2121.00	2132.35	2028.00	2082.20	2072.75	2075.29	1657875	34405.66	59317	1082700	65.31
DBCORP	EQ	15-Sep-2023	224.10	226.00	246.50	226.00	242.15	243.30	241.01	1085870	2617.07	26961	578583	53.28
DBL	EQ	15-Sep-2023	309.75	310.60	314.80	310.00	311.00	311.35	312.14	376873	1176.37	8161	133986	35.55
DBOL	EQ	15-Sep-2023	180.00	182.05	183.25	178.10	178.40	178.65	180.44	256485	462.81	4403	124629	48.59
DBREALTY	EQ	15-Sep-2023	161.90	163.10	164.20	157.50	162.65	163.30	162.26	2085570	3384.00	11836	1348735	64.67
DBSTOCKBRO	EQ	15-Sep-2023	28.90	29.95	29.95	28.80	29.10	29.15	29.30	26677	7.82	429	11563	43.34
DCAL	EQ	15-Sep-2023	156.30	157.45	159.30	155.05	157.10	156.90	156.88	405907	636.80	6163	150310	37.03
DCBBANK	EQ	15-Sep-2023	118.45	119.00	121.80	118.45	120.10	120.25	120.51	2819563	3397.98	14446	1382929	49.05
DCI	BE	15-Sep-2023	150.50	155.00	155.00	150.50	152.00	151.75	152.43	5656	8.62	174	-	-
DCM	EQ	15-Sep-2023	74.25	74.85	75.85	74.10	74.90	74.75	74.72	19783	14.78	512	9911	50.10
DCMFINSERV	EQ	15-Sep-2023	4.35	4.30	4.55	4.30	4.50	4.40	4.43	17462	0.77	745	6229	35.67
DCMNVL	EQ	15-Sep-2023	168.95	168.90	170.10	165.25	166.00	166.80	167.91	7146	12.00	312	3542	49.57
DCMSHRIRAM	EQ	15-Sep-2023	1048.50	1034.95	1066.00	1031.00	1036.50	1037.35	1042.28	70908	739.06	6986	29213	41.20
DCMSRIND	EQ	15-Sep-2023	135.10	135.10	136.50	131.50	133.00	132.35	134.09	157701	211.45	3333	107567	68.21
DCW	EQ	15-Sep-2023	60.05	63.00	63.40	57.80	58.35	58.50	59.67	19723546	11768.83	43949	5923175	30.03
DCXINDIA	EQ	15-Sep-2023	312.30	314.75	316.90	305.30	308.00	308.10	310.19	455094	1411.66	12282	177924	39.10
DECCANCE	EQ	15-Sep-2023	556.35	561.65	561.65	544.70	551.85	549.40	551.46	8467	46.69	1143	4990	58.93
DEEPAKFERT	EQ	15-Sep-2023	646.85	648.00	656.25	630.05	635.05	637.30	644.07	822135	5295.15	18053	306760	37.31
DEEPAKNTR	EQ	15-Sep-2023	2267.55	2267.55	2283.10	2232.00	2249.50	2242.25	2248.29	496926	11172.35	19701	311082	62.60
DEEPENR	BE	15-Sep-2023	156.00	155.50	159.00	153.10	159.00	159.00	157.15	3507	5.51	31	-	-
DEEPINDS	EQ	15-Sep-2023	256.45	257.75	265.70	256.80	260.00	259.80	261.33	169744	443.60	5536	64765	38.15
DELHIVERY	EQ	15-Sep-2023	435.00	436.90	444.80	434.10	436.10	439.25	438.57	1305881	5727.22	18021	775798	59.41
DELPHIFX	EQ	15-Sep-2023	381.75	375.05	386.95	375.05	376.05	376.15	378.16	596	2.25	54	465	78.02
DELTACORP	EQ	15-Sep-2023	181.70	182.15	182.90	180.00	180.75	180.70	180.84	2006197	3627.98	26741	1164819	58.06
DELTAMAGNT	BE	15-Sep-2023	95.55	96.50	96.80	92.10	93.10	93.05	93.65	10443	9.78	112	-	-
DEN	EQ	15-Sep-2023	41.90	42.30	47.70	41.90	47.30	47.10	46.03	14506496	6677.73	30099	4108980	28.33
DENEERS	SM	15-Sep-2023	242.80	248.00	248.00	247.95	247.95	247.95	247.98	2400	5.95	2	2400	100.00
DENORA	EQ	15-Sep-2023	1649.00	1656.95	1658.40	1626.00	1648.00	1640.65	1636.73	3620	59.25	1077	1761	48.65
DENTALKART	SM	15-Sep-2023	450.25	450.05	454.45	450.00	450.00	450.00	450.34	14000	63.05	6	13000	92.86
DESTINY	SM	15-Sep-2023	34.85	36.55	36.55	36.55	36.55	36.55	36.55	12000	4.39	2	12000	100.00
DEVIT	BE	15-Sep-2023	134.50	136.00	141.00	134.05	138.75	136.45	138.08	32788	45.27	176	-	-
DEVYANI	EQ	15-Sep-2023	211.15	212.00	215.00	207.95	211.55	211.45	211.26	1281453	2707.25	18534	586095	45.74
DGCONTENT	EQ	15-Sep-2023	21.40	22.30	22.30	20.35	20.70	20.75	20.72	39741	8.23	157	33918	85.35
DHAMPURSUG	EQ	15-Sep-2023	309.95	312.90	318.65	305.50	313.55	312.75	311.37	1411511	4395.02	23681	423088	29.97
DHANBANK	EQ	15-Sep-2023	24.40	24.60	29.25	24.25	29.25	29.25	27.31	45035157	12300.33	44073	14420277	32.02
DHANI	BE	15-Sep-2023	42.50	42.50	42.80	41.40	41.75	41.60	41.88	1300812	544.79	6012	-	-
DHANILOANS	N6	15-Sep-2023	985.00	995.00	995.00	994.95	995.00	995.00	994.99	200	1.99	3	200	100.00
DHANILOANS	N7	15-Sep-2023	1030.00	1030.00	1039.90	1010.10	1010.10	1034.13	1034.13	205	2.12	6	105	51.22
DHANILOANS	N8	15-Sep-2023	1542.80	1542.80	1542.80	1527.80	1542.80	1542.80	1537.10	295	4.53	6	235	79.66
DHANILOANS	NF	15-Sep-2023	989.95	940.00	943.00	940.00	942.00	942.00	942.57	30	0.28	3	30	100.00
DHANILOANS	NX	15-Sep-2023	999.50	970.00	970.00	970.00	970.00	970.00	970.00	151	1.46	4	151	100.00
DHANILOANS	Y5	15-Sep-2023	957.50	970.00	970.00	970.00	970.00	970.00	970.00	31	0.30	2	31	100.00
DHANUKA	EQ	15-Sep-2023	860.50	864.85	864.85	842.00	844.25	845.70	848.95	43981	373.38	5880	19463	44.25
DHARMAJ	EQ	15-Sep-2023	216.25	218.70	218.70	213.00	215.00	213.65	214.61	52531	112.73	2515	25383	48.32
DHRUV	EQ	15-Sep-2023	61.50	62.10	62.20	60.00	60.55	60.55	60.98	101440	61.86	1461	58357	57.53
DHUNINV	EQ	15-Sep-2023	736.95	731.05	754.05	731.05	753.50	751.70	749.65	2913	21.84	418	2061	70.75
DIAMONDYD	EQ	15-Sep-2023	896.55	896.55	904.45	878.35	890.00	887.60	893.86	14462	129.27	1935	9221	63.76
DICIND	EQ	15-Sep-2023	439.70	441.45	447.95	436.50	437.20	439.60	442.82	1474	6.53	126	1138	77.20
DIGISPICE	BE	15-Sep-2023	34.80	35.00	35.00	33.70	35.00	34.80	34.58	92334	31.93	333	-	-
DIL	BE	15-Sep-2023	10.10	10.10	10.35	10.00	10.20	10.10	10.18	330875	33.67	595	-	-
DISHTV	EQ	15-Sep-2023	19.45	19.60	19.75	19.20	19.55	19.60	19.59	20276816	3972.99	9919	7049711	34.77
DIVGIITTS	EQ	15-Sep-2023	968.65	978.65	991.80	949.20	967.80	957.45	971.34	30217	293.51	4855	15363	50.84
DIVISLAB	EQ	15-Sep-2023	3817.90	3825.90	3845.00	3805.40	3819.65	3815.50	3823.33	315409	12059.14	30726	151611	48.07
DIVOPPBEES	EQ	15-Sep-2023	58.43	59.20	59.20	57.56	58.51	58.47	58.55	14265	8.35	589	12500	87.63
DIXON	EQ	15-Sep-2023	5078.10	5111.25	5165.00	5023.45	5070.00	5059.00	5077.72	311092	15796.39	30627	124304	39.96
DJML	EQ	15-Sep-2023	151.40	150.45	154.00	150.00	150.00	150.35	151.60	1367	2.07	92	1053	77.03
DKEGL	SM	15-Sep-2023	85.90	82.20	82.85	82.20	82.85	82.85	82.53	6000	4.95	2	3000	50.00
DLF	EQ	15-Sep-2023	537.35	538.45	538.85	528.05	530.25	532.40	532.44	2341930	12469.39	38754	1209659	51.65
DLINKINDIA	EQ	15-Sep-2023	328.20	330.95	334.40	327.10	331.00	331.20	330.98	125558	415.57	4457	44140	35.16
DMART	EQ	15-Sep-2023	3808.05	3819.85	3820.00	3770.00	3785.00	3796.00	3798.08	252016	9571.77	24351	166186	65.94
DMCC	EQ	15-Sep-2023	324.25	326.00	327.95	317.60	322.30	321.55	322.10	18865	60.76	2133	9288	49.23
DNAMEDIA	EQ	15-Sep-2023	3.00	3.05	3.10	3.00	3.10	3.10	3.07	112566	3.45	209	100534	89.31
DODLA	EQ	15-Sep-2023	673.00	681.40	705.00	669.45	699.00	699.70	695.14	228227	1586.50	18897	91712	40.18
DOLATALGO	EQ	15-Sep-2023	49.55	49.95	49.95	48.45	49.25	48.90	49.01	113928	55.84	1035	64157	56.31
DOLLAR	EQ	15-Sep-2023	443.70	443.70	449.50	439.25	442.10	444.00	443.86	104035	461.77	5979	47818	45.96
DOLLEX	SM	15-Sep-2023	45.20	46.60	46.70	44.00	44.85	44.90	45.49	32000	14.56	8	12000	37.50
DOLPHIN	BE	15-Sep-2023	316.15	322.45	322.45	322.45	322.45	322.45	322.45	68	0.22	12	-	-
DONEAR	EQ	15-Sep-2023	110.80	111.45	111.60	108.15	109.10	109.30	109.62	223830	245.37	3942	82943	37.06
DPABHUSHAN	EQ	15-Sep-2023	531.65	558.20	558.20	521.35	558.20	546.50	551.11	63595	350.48	1203	30751	48.35
DPSCLTD	EQ	15-Sep-2023	16.75	17.00	17.10	16.15	16.20	16.55	16.71	326381	54.55	1651	223034	68.34
DPWIRES	EQ	15-Sep-2023	660.10	664.85	667.20	652.60	657.40	655.85	659.50	25014	164.97	3524	10233	40.91
DRCSYSTEMS	EQ	15-Sep-2023	39.25	39.80	40.65	38.00	38.20	38.30	38.99	46674	18.20	825	24971	53.50
DREAMFOLKS	EQ	15-Sep-2023	491.05	494.65	498.90	491.70	494.45	494.50	494.65	245568	1214.71	8627	150805	61.41
DREDGECORP	EQ	15-Sep-2023	493.85	492.00	509.50	492.00	496.00	495.90	499.66	99010	494.71	3411	36074	36.43
DRONE	SM	15-Sep-2023	127.50	126.15	129.00	126.10	127.20	127.20	127.51	62000	79.05	31	40000	64.52
DRREDDY	EQ	15-Sep-2023	5744.65	5776.60	5842.85	5733.10	5829.95	5819.50	5794.47	413821	23978.74	40830	270276	65.31
DSPBANKETF	EQ	15-Sep-2023	46.41	46.89	49.80	45.48	49.80	46.89	46.66	5163	2.41	92	3325	64.40
DSPGOLDETF	EQ	15-Sep-2023	58.65	58.05	64.90	55.95	58.80	58.70	57.43	19758	11.35	492	15701	79.47
DSPITETF	EQ	15-Sep-2023	32.82	33.48	33.48	33.11	33.47	33.36	33.38	12906	4.31	184	7793	60.38
DSPN50ETF	EQ	15-Sep-2023	205.29	205.80	206.00	205.10	205.10	205.21	205.29	503	1.03	10	502	99.80
DSPNEWETF	EQ	15-Sep-2023	243.41	243.99	244.80	243.42	243.72	244.17	244.30	5853	14.30	82	5657	96.65
DSPPSBKETF	EQ	15-Sep-2023	49.50	50.01	50.61	49.88	50.50	50.50	50.46	1494	0.75	65	1026	68.67
DSPPVBKETF	EQ	15-Sep-2023	23.87	23.90	24.03	23.78	23.98	23.98	23.99	47934	11.50	34	47673	99.46
DSPQ50ETF	EQ	15-Sep-2023	194.67	200.50	200.50	194.50	194.50	194.63	194.82	10635	20.72	152	8685	81.66
DSPSENXETF	EQ	15-Sep-2023	67.33	67.62	68.00	67.62	68.00	68.00	67.76	465	0.32	24	388	83.44
DSPSILVETF	EQ	15-Sep-2023	69.49	70.05	71.20	70.05	70.75	71.06	70.78	20141	14.26	125	5985	29.72
DSSL	EQ	15-Sep-2023	693.65	717.00	717.00	689.00	700.00	695.20	696.14	13797	96.05	1346	8036	58.24
DTIL	EQ	15-Sep-2023	233.10	230.75	235.35	227.30	229.70	229.70	230.60	4167	9.61	411	2035	48.84
DUCOL	SM	15-Sep-2023	172.00	173.00	174.95	173.00	174.95	174.90	174.28	4800	8.37	3	4800	100.00
DUCON	BE	15-Sep-2023	7.05	7.05	7.05	7.05	7.05	7.05	7.05	41207	2.91	89	-	-
DUGLOBAL	SM	15-Sep-2023	56.85	59.65	59.65	59.45	59.65	59.65	59.60	65000	38.74	24	57500	88.46
DVL	EQ	15-Sep-2023	269.30	273.00	274.50	269.40	271.45	270.25	271.75	35395	96.19	1388	24544	69.34
DWARKESH	EQ	15-Sep-2023	102.40	103.95	105.00	100.65	103.25	103.65	103.02	7166855	7383.63	34573	2369932	33.07
DYCL	BE	15-Sep-2023	489.40	498.00	502.00	484.20	486.00	486.25	491.11	24895	122.26	1031	-	-
DYNAMATECH	EQ	15-Sep-2023	3764.40	3783.25	3899.40	3732.75	3870.00	3865.05	3800.87	14332	544.74	3333	5866	40.93
DYNAMIC	SM	15-Sep-2023	136.60	142.40	143.40	140.00	143.40	143.40	142.72	92000	131.31	45	72000	78.26
DYNPRO	EQ	15-Sep-2023	362.50	362.90	371.15	358.10	358.35	359.80	364.09	16682	60.74	1742	10232	61.34
E2E	BE	15-Sep-2023	354.90	347.80	361.95	347.80	361.95	361.95	353.67	58769	207.85	388	-	-
EASEMYTRIP	EQ	15-Sep-2023	39.00	39.20	40.10	39.10	39.80	39.95	39.79	15414202	6133.15	17464	6438447	41.77
EBBETF0425	EQ	15-Sep-2023	1152.84	1151.61	1153.56	1151.59	1152.99	1152.89	1152.99	5818	67.08	75	5496	94.47
EBBETF0430	EQ	15-Sep-2023	1301.71	1298.80	1303.00	1298.01	1301.10	1301.15	1301.35	5634	73.32	209	5348	94.92
EBBETF0431	EQ	15-Sep-2023	1159.22	1159.21	1159.97	1158.41	1158.41	1158.43	1158.68	6623	76.74	157	6499	98.13
EBBETF0433	EQ	15-Sep-2023	1056.54	1060.00	1060.00	1055.14	1055.25	1055.78	1057.11	2928	30.95	53	2785	95.12
ECLERX	EQ	15-Sep-2023	1769.20	1771.90	1924.00	1770.00	1836.00	1850.95	1878.74	725441	13629.16	47934	131153	18.08
ECLFINANCE	NJ	15-Sep-2023	978.00	977.10	977.10	974.10	976.00	976.00	975.64	140	1.37	12	100	71.43
ECLFINANCE	NK	15-Sep-2023	970.00	965.00	973.00	964.99	970.00	970.02	969.08	1495	14.49	12	1485	99.33
ECLFINANCE	NO	15-Sep-2023	989.30	990.30	990.70	989.89	990.50	990.50	990.45	811	8.03	18	811	100.00
ECLFINANCE	NP	15-Sep-2023	1052.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	45	0.48	1	45	100.00
ECLFINANCE	NR	15-Sep-2023	1001.95	1007.00	1007.00	998.00	1007.00	1000.59	1001.43	955	9.56	16	953	99.79
ECLFINANCE	NS	15-Sep-2023	1034.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	60	0.67	1	60	100.00
EDELWEISS	EQ	15-Sep-2023	54.60	55.00	56.00	54.25	54.80	54.50	54.97	2855518	1569.71	13242	1414683	49.54
EDUCOMP	BZ	15-Sep-2023	2.30	2.40	2.40	2.30	2.40	2.35	2.37	145362	3.44	352	-	-
EICHERMOT	EQ	15-Sep-2023	3381.40	3380.05	3447.90	3371.55	3422.00	3427.20	3425.80	1169429	40062.32	56923	734792	62.83
EIDPARRY	EQ	15-Sep-2023	544.75	548.90	572.40	547.65	562.00	562.30	562.56	2113264	11888.46	44832	746844	35.34
EIFFL	EQ	15-Sep-2023	149.40	146.00	152.45	145.80	145.80	147.00	149.29	17803	26.58	458	14423	81.01
EIHAHOTELS	EQ	15-Sep-2023	483.05	483.05	485.50	477.90	481.65	480.45	481.39	5781	27.83	858	2986	51.65
EIHOTEL	EQ	15-Sep-2023	244.65	245.50	247.05	233.35	235.10	236.65	237.71	2468076	5866.89	21123	1900764	77.01
EIMCOELECO	EQ	15-Sep-2023	890.10	909.00	909.00	845.60	853.95	847.60	853.42	7452	63.60	321	5120	68.71
EKC	EQ	15-Sep-2023	125.50	129.00	131.80	125.30	126.70	126.50	128.58	2229111	2866.25	16708	986591	44.26
ELDEHSG	EQ	15-Sep-2023	720.10	713.90	716.50	700.05	714.00	711.25	708.95	4224	29.95	469	1828	43.28
ELECON	EQ	15-Sep-2023	782.05	786.00	789.90	752.20	762.05	761.25	768.76	389565	2994.81	19956	189755	48.71
ELECTCAST	EQ	15-Sep-2023	67.10	67.50	68.20	65.65	65.80	65.95	66.58	1566915	1043.20	6899	729037	46.53
ELECTHERM	BE	15-Sep-2023	140.60	137.80	137.80	137.80	137.80	137.80	137.80	1858	2.56	25	-	-
ELGIEQUIP	EQ	15-Sep-2023	510.75	513.30	522.80	506.30	520.00	520.05	515.82	394189	2033.32	12982	224064	56.84
ELGIRUBCO	EQ	15-Sep-2023	58.00	58.00	59.85	56.00	57.35	57.45	58.39	866389	505.87	5909	451140	52.07
ELIN	EQ	15-Sep-2023	170.55	170.60	171.40	164.60	165.60	165.30	166.51	227167	378.26	6329	137888	60.70
EMAMILTD	EQ	15-Sep-2023	560.95	565.90	576.00	545.15	548.00	547.70	555.22	726845	4035.59	28224	497862	68.50
EMAMIPAP	EQ	15-Sep-2023	141.95	140.55	144.75	139.10	139.60	139.70	141.90	26885	38.15	1609	10750	39.99
EMAMIREAL	EQ	15-Sep-2023	86.15	87.00	88.80	83.90	84.15	84.45	86.62	111141	96.28	1824	65430	58.87
EMBASSY	RR	15-Sep-2023	305.36	306.40	313.00	305.41	312.00	311.16	310.14	638037	1978.83	13078	583307	91.42
EMIL	BE	15-Sep-2023	133.45	135.70	139.30	135.10	136.50	136.85	137.52	306491	421.49	2854	-	-
EMKAY	EQ	15-Sep-2023	88.25	90.00	90.00	85.05	86.05	85.50	86.35	29604	25.56	969	17172	58.01
EMKAYTOOLS	SM	15-Sep-2023	435.05	456.80	456.80	456.80	456.80	456.80	456.80	1200	5.48	2	1200	100.00
EMMBI	EQ	15-Sep-2023	108.55	109.50	111.95	109.00	109.50	109.25	110.00	90798	99.88	1373	62469	68.80
EMUDHRA	EQ	15-Sep-2023	468.55	468.55	494.80	468.05	494.80	492.15	485.61	183117	889.23	10299	76089	41.55
ENDURANCE	EQ	15-Sep-2023	1570.25	1578.50	1628.40	1570.25	1621.00	1621.30	1601.45	272323	4361.11	25227	199425	73.23
ENERGYDEV	EQ	15-Sep-2023	20.45	20.60	20.65	19.75	19.80	20.10	20.19	158461	32.00	1066	102461	64.66
ENGINERSIN	EQ	15-Sep-2023	148.25	149.35	153.40	148.25	152.90	153.15	152.18	5502063	8373.00	29987	2607738	47.40
ENIL	EQ	15-Sep-2023	147.00	147.30	151.40	142.75	149.00	148.85	146.97	93155	136.91	2623	47606	51.10
EPIGRAL	EQ	15-Sep-2023	1026.30	1033.00	1043.00	1001.20	1009.00	1006.75	1021.65	46338	473.41	5147	28898	62.36
EPL	EQ	15-Sep-2023	202.35	202.95	203.75	198.00	199.00	198.60	199.43	686702	1369.47	10458	408534	59.49
EQUITASBNK	EQ	15-Sep-2023	85.00	85.80	86.50	85.00	85.10	85.65	85.67	4655148	3988.07	28534	2941600	63.19
ERFLNCDI	N6	15-Sep-2023	938.00	936.00	936.00	936.00	936.00	936.00	936.00	25	0.23	3	25	100.00
ERIS	EQ	15-Sep-2023	816.05	816.05	834.90	812.50	821.70	821.70	827.84	140677	1164.58	12773	95362	67.79
EROSMEDIA	EQ	15-Sep-2023	18.80	19.00	19.30	18.45	18.85	18.80	18.93	508810	96.34	1850	288991	56.80
ESABINDIA	EQ	15-Sep-2023	5223.55	5269.70	5310.00	5135.00	5135.00	5145.35	5217.83	5374	280.41	1815	2522	46.93
ESCORTS	EQ	15-Sep-2023	3119.35	3135.00	3187.00	3123.60	3147.00	3151.95	3158.20	279649	8831.89	20615	104489	37.36
ESFL	SM	15-Sep-2023	142.10	142.30	143.50	140.30	141.80	141.80	141.46	48000	67.90	37	36000	75.00
ESG	EQ	15-Sep-2023	32.80	32.86	32.99	32.81	32.89	32.92	32.92	10026	3.30	94	8168	81.47
ESSARSHPNG	BE	15-Sep-2023	13.60	13.60	13.85	13.60	13.85	13.85	13.74	157474	21.63	157	-	-
ESSENTIA	BE	15-Sep-2023	6.50	6.80	6.80	6.65	6.80	6.80	6.79	1403544	95.33	2057	-	-
ESTER	EQ	15-Sep-2023	93.85	94.50	96.50	92.90	94.95	94.10	94.89	206329	195.79	2916	99154	48.06
ETHOSLTD	EQ	15-Sep-2023	1788.85	1808.00	1819.20	1715.95	1729.60	1728.80	1755.06	174071	3055.04	20775	73331	42.13
EUROBOND	SM	15-Sep-2023	143.10	143.10	143.80	143.10	143.50	143.50	143.48	4000	5.74	4	4000	100.00
EVEREADY	EQ	15-Sep-2023	395.95	397.65	409.95	391.00	405.00	405.10	399.63	152450	609.23	6229	56290	36.92
EVERESTIND	EQ	15-Sep-2023	1126.75	1131.80	1139.70	1109.45	1113.00	1112.05	1118.40	13733	153.59	2937	7755	56.47
EXCEL	BE	15-Sep-2023	0.40	0.40	0.40	0.35	0.40	0.40	0.37	1288420	4.73	313	-	-
EXCELINDUS	EQ	15-Sep-2023	935.15	939.85	939.85	903.25	913.15	912.90	915.46	25496	233.41	2677	12901	50.60
EXIDEIND	EQ	15-Sep-2023	268.75	268.00	269.95	264.20	269.80	268.25	267.58	4681735	12527.39	28880	3237192	69.15
EXPLEOSOL	EQ	15-Sep-2023	1422.60	1426.00	1436.40	1412.00	1432.00	1426.05	1424.67	12139	172.94	2240	6427	52.95
EXXARO	EQ	15-Sep-2023	140.95	142.00	144.00	136.00	139.00	139.15	141.20	183649	259.31	3697	69880	38.05
FACT	EQ	15-Sep-2023	516.25	519.20	575.00	517.25	562.00	566.80	551.24	8178230	45081.55	130903	1239095	15.15
FAIRCHEMOR	EQ	15-Sep-2023	1178.70	1187.00	1187.00	1152.10	1162.05	1156.95	1163.21	12678	147.47	3572	6195	48.86
FAZE3Q	EQ	15-Sep-2023	376.00	379.90	423.50	377.30	382.50	380.40	398.75	427389	1704.19	19925	158227	37.02
FCL	EQ	15-Sep-2023	331.60	332.00	333.85	324.10	325.25	326.45	328.56	197474	648.81	6737	96551	48.89
FCONSUMER	BE	15-Sep-2023	0.85	0.80	0.80	0.80	0.80	0.80	0.80	4868202	38.95	1040	-	-
FCSSOFT	EQ	15-Sep-2023	2.70	2.70	2.90	2.70	2.75	2.75	2.80	17982335	503.44	6050	8001792	44.50
FDC	EQ	15-Sep-2023	371.10	374.00	375.45	365.50	373.00	372.85	370.14	225066	833.07	7679	131382	58.37
FEDERALBNK	EQ	15-Sep-2023	147.50	147.50	148.80	146.65	147.90	148.25	147.70	8614702	12723.57	37400	4363075	50.65
FELDVR	BE	15-Sep-2023	5.60	5.70	5.85	5.60	5.85	5.80	5.75	10447	0.60	99	-	-
FELIX	SM	15-Sep-2023	116.80	116.80	116.80	114.00	114.00	114.00	115.40	2000	2.31	2	2000	100.00
FIBERWEB	EQ	15-Sep-2023	30.90	31.20	33.40	31.05	32.75	32.55	32.48	227252	73.82	1620	119011	52.37
FIDEL	SM	15-Sep-2023	105.00	108.60	111.00	106.30	106.30	106.30	108.21	15000	16.23	5	9000	60.00
FIEMIND	EQ	15-Sep-2023	1841.60	1851.20	1890.00	1800.00	1847.00	1827.10	1845.07	97259	1794.50	7861	61176	62.90
FILATEX	EQ	15-Sep-2023	46.15	46.50	47.90	45.45	46.25	46.45	46.18	548057	253.11	4089	194329	35.46
FINCABLES	EQ	15-Sep-2023	1101.95	1107.50	1129.45	1102.35	1118.00	1114.65	1116.16	320373	3575.89	19696	152941	47.74
FINEORG	EQ	15-Sep-2023	4910.55	4959.90	4998.00	4892.55	4990.00	4989.80	4958.83	19709	977.34	5970	11534	58.52
FINOPB	EQ	15-Sep-2023	342.00	345.90	346.50	341.25	345.40	344.50	343.26	37585	129.01	1764	18645	49.61
FINPIPE	EQ	15-Sep-2023	232.80	233.95	235.60	225.00	228.45	226.05	228.79	1036841	2372.17	13997	676628	65.26
FIVESTAR	EQ	15-Sep-2023	700.15	701.25	706.65	684.10	690.00	687.55	696.62	654087	4556.51	17242	498217	76.17
FLEXITUFF	BE	15-Sep-2023	37.50	37.50	38.50	36.65	38.45	37.10	37.60	20425	7.68	65	-	-
FLFL	BZ	15-Sep-2023	4.50	4.50	4.70	4.30	4.30	4.30	4.44	451250	20.06	553	-	-
FLUOROCHEM	EQ	15-Sep-2023	3118.25	3120.00	3145.75	3100.00	3115.00	3125.40	3117.01	109122	3401.34	8608	60536	55.48
FMGOETZE	EQ	15-Sep-2023	393.15	395.25	398.10	358.45	370.00	369.45	371.07	923632	3427.31	21897	426067	46.13
FMNL	BE	15-Sep-2023	6.10	6.40	6.40	6.05	6.15	6.10	6.13	36289	2.22	126	-	-
FOCE	SM	15-Sep-2023	847.00	849.00	849.00	837.00	839.75	838.65	844.55	10200	86.14	9	10200	100.00
FOCUS	EQ	15-Sep-2023	765.25	770.95	803.50	770.50	803.50	803.50	795.12	28896	229.76	893	22285	77.12
FOODSIN	EQ	15-Sep-2023	173.75	174.75	180.45	170.10	171.95	171.40	175.45	277659	487.16	4862	178149	64.16
FORCEMOT	EQ	15-Sep-2023	3718.55	3720.10	3800.00	3680.00	3770.00	3780.15	3732.56	24259	905.48	3655	13070	53.88
FORTIS	EQ	15-Sep-2023	332.65	334.10	334.35	329.05	330.05	330.50	330.40	1477926	4883.09	32731	1229834	83.21
FOSECOIND	EQ	15-Sep-2023	3421.80	3468.00	3491.80	3400.00	3448.00	3425.10	3459.01	3284	113.59	994	1440	43.85
FRETAIL	BZ	15-Sep-2023	3.50	3.65	3.65	3.50	3.65	3.60	3.60	1812680	65.31	3288	-	-
FROG	SM	15-Sep-2023	239.30	241.00	256.00	241.00	254.00	251.75	248.20	56800	140.98	96	44400	78.17
FSL	EQ	15-Sep-2023	165.10	166.00	173.45	164.05	169.00	169.40	170.14	5802901	9872.77	36189	1949355	33.59
FUSION	EQ	15-Sep-2023	617.65	619.00	626.00	611.10	616.00	616.15	618.64	126174	780.57	9325	62968	49.91
GABRIEL	EQ	15-Sep-2023	315.35	316.05	320.00	305.00	318.00	317.55	316.75	406228	1286.71	11197	236597	58.24
GAEL	EQ	15-Sep-2023	279.85	281.85	305.95	279.50	290.00	290.35	297.83	3463989	10316.66	43227	662337	19.12
GAIL	EQ	15-Sep-2023	125.90	126.80	127.00	123.50	123.70	123.85	124.35	27553333	34262.21	80275	21603350	78.41
GALAXYSURF	EQ	15-Sep-2023	2680.75	2675.05	2697.90	2646.40	2655.25	2651.00	2665.48	10133	270.09	3063	5669	55.95
GALLANTT	EQ	15-Sep-2023	95.15	95.30	98.00	94.50	96.80	96.60	96.36	160381	154.54	1594	64941	40.49
GANDHITUBE	EQ	15-Sep-2023	698.80	705.80	706.95	682.05	691.70	685.80	691.97	11823	81.81	827	3268	27.64
GANECOS	EQ	15-Sep-2023	1011.30	1011.30	1027.55	1004.85	1021.00	1008.10	1013.10	22212	225.03	4421	11014	49.59
GANESHBE	EQ	15-Sep-2023	163.25	163.25	164.85	159.55	162.00	160.65	161.90	102479	165.91	2083	59582	58.14
GANESHHOUC	EQ	15-Sep-2023	423.10	427.00	443.90	421.25	441.00	440.05	435.77	120278	524.14	5277	78341	65.13
GANGAFORGE	BE	15-Sep-2023	6.70	6.60	6.60	6.60	6.60	6.60	6.60	47989	3.17	95	-	-
GANGESSECU	EQ	15-Sep-2023	125.15	126.25	133.00	124.10	129.00	130.45	128.63	86461	111.22	1620	62349	72.11
GARFIBRES	EQ	15-Sep-2023	3186.60	3190.00	3205.85	3130.00	3144.00	3138.65	3167.06	7064	223.72	2225	4061	57.49
GATECHDVR	BE	15-Sep-2023	10.40	10.35	10.50	9.95	10.25	10.30	10.32	377890	38.98	137	-	-
GATEWAY	EQ	15-Sep-2023	84.85	86.00	90.80	85.95	86.90	86.70	88.82	2390935	2123.59	22815	1056648	44.19
GATI	EQ	15-Sep-2023	170.05	170.50	172.25	165.85	168.05	167.55	168.86	836241	1412.06	10014	273306	32.68
GAYAHWS	BE	15-Sep-2023	0.80	0.80	0.85	0.80	0.85	0.85	0.83	136789	1.14	121	-	-
GAYAPROJ	BE	15-Sep-2023	6.65	6.60	6.80	6.40	6.70	6.65	6.60	85636	5.66	185	-	-
GEECEE	EQ	15-Sep-2023	186.65	188.50	203.50	186.35	203.50	199.00	196.12	121917	239.11	3412	83068	68.13
GEEKAYWIRE	BE	15-Sep-2023	295.05	297.00	297.10	295.00	295.00	295.00	296.60	8108	24.05	165	-	-
GENCON	BE	15-Sep-2023	46.10	46.20	46.20	46.10	46.20	46.20	46.13	3996	1.84	18	-	-
GENESYS	EQ	15-Sep-2023	366.85	363.00	364.95	350.00	358.95	356.25	359.55	63975	230.02	3083	35175	54.98
GENSOL	EQ	15-Sep-2023	1848.15	1860.90	1884.00	1851.60	1877.00	1875.45	1872.39	15242	285.39	1887	10767	70.64
GENUSPAPER	EQ	15-Sep-2023	19.40	19.40	19.65	19.00	19.10	19.10	19.31	701446	135.47	1685	320948	45.76
GENUSPOWER	EQ	15-Sep-2023	263.70	265.95	273.80	261.00	270.00	270.15	269.45	1062267	2862.23	11451	655834	61.74
GEOJITFSL	EQ	15-Sep-2023	54.25	54.50	55.50	52.80	53.30	53.10	53.83	451630	243.13	2855	231972	51.36
GEPIL	EQ	15-Sep-2023	175.90	176.00	178.95	175.30	175.85	176.10	176.65	190060	335.75	3289	75859	39.91
GESHIP	EQ	15-Sep-2023	812.20	815.00	842.35	811.10	834.00	836.25	829.36	673451	5585.35	20710	370978	55.09
GET&D	EQ	15-Sep-2023	360.25	363.35	378.25	363.35	378.25	378.25	374.77	119926	449.45	2098	104566	87.19
GFLLIMITED	EQ	15-Sep-2023	84.40	85.00	85.00	82.00	82.30	82.25	82.99	62360	51.76	871	46653	74.81
GHCL	EQ	15-Sep-2023	640.25	644.00	651.50	637.50	643.30	647.80	646.27	613473	3964.69	24310	406098	66.20
GHCLTEXTIL	EQ	15-Sep-2023	77.00	78.15	78.60	75.80	76.90	77.45	77.71	437183	339.76	7402	266195	60.89
GICHSGFIN	EQ	15-Sep-2023	205.85	205.25	209.40	204.30	207.80	207.15	206.96	724068	1498.56	10061	304876	42.11
GICRE	EQ	15-Sep-2023	219.55	222.00	238.00	219.60	235.00	235.15	231.80	6578374	15248.87	56223	1944114	29.55
GILLANDERS	EQ	15-Sep-2023	78.10	78.15	81.25	76.50	78.15	78.95	79.34	162005	128.53	2609	61021	37.67
GILLETTE	EQ	15-Sep-2023	6104.75	6105.00	6415.00	6080.10	6260.00	6281.85	6256.38	83964	5253.10	13531	47928	57.08
GILT5YBEES	EQ	15-Sep-2023	53.14	54.75	54.75	53.03	53.10	53.08	53.13	141424	75.14	749	103713	73.33
GINNIFILA	BE	15-Sep-2023	30.35	30.95	30.95	30.05	30.05	30.05	30.81	50556	15.57	70	-	-
GIPCL	EQ	15-Sep-2023	144.30	145.80	147.50	142.00	142.75	142.85	144.35	2328832	3361.66	13621	936945	40.23
GIRIRAJ	SM	15-Sep-2023	1108.80	1164.20	1164.20	1164.20	1164.20	1164.20	1164.20	600	6.99	1	600	100.00
GISOLUTION	BE	15-Sep-2023	12.15	12.75	12.75	11.60	11.75	12.15	12.47	2981255	371.75	2763	-	-
GKWLIMITED	BE	15-Sep-2023	1064.05	1042.80	1042.80	1042.80	1042.80	1042.80	1042.80	49	0.51	12	-	-
GLAND	EQ	15-Sep-2023	1659.90	1670.00	1715.00	1635.05	1705.00	1696.15	1678.57	269279	4520.02	17151	143006	53.11
GLAXO	EQ	15-Sep-2023	1538.55	1538.55	1615.05	1499.25	1592.75	1600.25	1564.11	306690	4796.98	23110	183193	59.73
GLENMARK	EQ	15-Sep-2023	865.40	866.00	873.00	852.00	858.40	856.50	859.14	1238233	10638.22	23413	697817	56.36
GLFL	EQ	15-Sep-2023	3.25	3.40	3.40	3.40	3.40	3.40	3.40	1896	0.06	14	1406	74.16
GLOBAL	EQ	15-Sep-2023	190.25	190.20	192.40	186.00	188.90	189.05	190.22	16001	30.44	464	9522	59.51
GLOBALPET	SM	15-Sep-2023	80.10	78.55	81.95	78.55	81.95	81.95	80.91	24000	19.42	8	18000	75.00
GLOBALVECT	BE	15-Sep-2023	78.60	79.40	79.40	77.05	78.40	78.20	78.23	3580	2.80	36	-	-
GLOBE	EQ	15-Sep-2023	3.85	3.90	4.30	3.85	4.15	4.10	4.07	2712306	110.27	1764	1463055	53.94
GLOBUSSPR	EQ	15-Sep-2023	937.10	939.05	948.75	925.05	935.55	932.80	938.15	139116	1305.12	9854	71764	51.59
GLS	EQ	15-Sep-2023	632.15	633.80	662.95	633.80	641.05	646.20	651.22	539978	3516.46	19515	260476	48.24
GMBREW	EQ	15-Sep-2023	669.10	669.10	682.95	660.05	663.90	663.05	670.41	40890	274.13	2818	20467	50.05
GMDCLTD	EQ	15-Sep-2023	280.80	283.40	295.00	281.15	288.05	288.60	288.24	8505813	24517.31	74420	1602987	18.85
GMMPFAUDLR	EQ	15-Sep-2023	1765.35	1794.65	1864.95	1785.00	1812.00	1839.45	1836.93	835550	15348.46	41600	511971	61.27
GMRINFRA	EQ	15-Sep-2023	61.10	61.30	61.60	60.20	60.80	60.65	60.84	6556647	3989.36	11924	3279398	50.02
GMRP&UI	EQ	15-Sep-2023	38.25	38.50	42.05	38.50	42.05	42.05	41.28	5906332	2438.09	8756	4081905	69.11
GNA	EQ	15-Sep-2023	510.45	510.45	515.10	492.60	495.85	495.25	499.98	218596	1092.93	13132	118732	54.32
GNFC	EQ	15-Sep-2023	651.80	655.70	657.00	645.40	650.85	650.85	650.33	1496747	9733.85	23098	886317	59.22
GOACARBON	EQ	15-Sep-2023	536.25	536.55	543.00	525.00	528.00	528.25	532.72	35367	188.41	2708	17311	48.95
GOCLCORP	EQ	15-Sep-2023	441.15	441.00	443.00	432.80	435.00	434.40	436.61	30150	131.64	2601	14313	47.47
GOCOLORS	EQ	15-Sep-2023	1379.25	1379.25	1394.80	1379.25	1384.00	1387.85	1388.01	34605	480.32	6294	24346	70.35
GODFRYPHLP	EQ	15-Sep-2023	2085.70	2088.90	2102.40	2055.05	2061.00	2069.90	2071.98	26807	555.44	4891	12500	46.63
GODHA	BE	15-Sep-2023	0.95	0.95	0.95	0.95	0.95	0.95	0.95	802306	7.62	530	-	-
GODREJAGRO	EQ	15-Sep-2023	485.70	486.30	493.75	486.30	493.35	492.50	491.28	186892	918.16	10174	122819	65.72
GODREJCP	EQ	15-Sep-2023	1006.55	1010.90	1011.55	991.00	1002.95	1002.05	997.85	1450898	14477.84	37258	1053901	72.64
GODREJIND	EQ	15-Sep-2023	580.40	580.00	587.00	567.05	573.50	574.95	578.67	1351184	7818.84	32227	1042496	77.15
GODREJPROP	EQ	15-Sep-2023	1674.20	1680.85	1684.95	1647.60	1657.00	1660.85	1659.56	266282	4419.10	14887	103241	38.77
GOKEX	EQ	15-Sep-2023	777.85	778.80	802.00	768.00	773.15	775.60	787.54	282001	2220.87	19590	112228	39.80
GOKUL	EQ	15-Sep-2023	34.25	34.25	35.20	34.00	34.05	34.10	34.48	102116	35.21	959	49850	48.82
GOKULAGRO	EQ	15-Sep-2023	113.60	113.60	117.50	113.55	115.00	115.20	115.28	157941	182.07	2549	90452	57.27
GOLDBEES	EQ	15-Sep-2023	49.88	51.40	51.40	49.95	50.14	50.12	50.07	2701704	1352.62	16349	1811581	67.05
GOLDENTOBC	BZ	15-Sep-2023	56.20	58.00	58.00	55.00	55.65	55.65	56.55	3052	1.73	50	-	-
GOLDETF	EQ	15-Sep-2023	58.70	59.20	59.30	58.70	58.95	58.90	58.95	4955	2.92	99	4784	96.55
GOLDIAM	EQ	15-Sep-2023	129.55	130.35	131.80	129.10	129.80	129.85	130.21	136804	178.13	2006	71678	52.39
GOLDSHARE	EQ	15-Sep-2023	49.95	50.05	50.30	50.05	50.15	50.25	50.20	21797	10.94	726	15280	70.10
GOLDSTAR	SM	15-Sep-2023	8.90	9.30	9.30	9.30	9.30	9.30	9.30	90000	8.37	4	90000	100.00
GOLDTECH	BE	15-Sep-2023	94.30	94.30	94.95	91.00	91.50	91.45	92.47	19610	18.13	128	-	-
GOODLUCK	EQ	15-Sep-2023	579.80	584.40	587.95	579.80	580.50	582.55	583.34	49719	290.03	4467	27354	55.02
GOODYEAR	EQ	15-Sep-2023	1320.15	1320.15	1329.95	1312.00	1313.05	1316.35	1320.95	7943	104.92	1523	4006	50.43
GOYALALUM	BE	15-Sep-2023	8.30	8.45	8.45	8.45	8.45	8.45	8.45	54123	4.57	132	-	-
GPIL	EQ	15-Sep-2023	599.85	602.05	626.00	600.00	620.45	623.80	614.76	916009	5631.30	20104	423932	46.28
GPPL	EQ	15-Sep-2023	129.10	129.90	134.90	129.50	130.95	131.50	132.59	2799991	3712.41	19010	1121473	40.05
GPTINFRA	BE	15-Sep-2023	89.50	89.50	91.25	89.50	91.25	91.25	90.87	31864	28.95	72	-	-
GRANULES	EQ	15-Sep-2023	334.40	336.50	338.25	330.65	331.35	331.25	334.44	2432640	8135.63	33541	914431	37.59
GRAPHITE	EQ	15-Sep-2023	506.55	508.00	513.05	502.20	506.00	506.80	506.98	591357	2998.09	13508	205692	34.78
GRASIM	EQ	15-Sep-2023	1931.60	1942.00	1987.95	1932.75	1970.00	1972.85	1969.47	1666149	32814.29	72793	732753	43.98
GRAUWEIL	EQ	15-Sep-2023	138.30	139.20	140.95	134.05	135.95	134.90	137.40	257785	354.20	3680	106942	41.48
GRAVITA	EQ	15-Sep-2023	772.65	773.05	814.00	773.05	807.00	804.00	794.82	448526	3564.98	24764	229759	51.23
GREAVESCOT	EQ	15-Sep-2023	143.90	145.00	148.00	143.50	145.90	146.05	146.35	2341570	3426.99	18172	789027	33.70
GREENCHEF	SM	15-Sep-2023	127.95	129.80	130.80	127.25	130.00	129.40	129.19	33600	43.41	21	25600	76.19
GREENLAM	EQ	15-Sep-2023	454.60	456.00	459.65	451.65	456.85	457.60	456.73	10632	48.56	1033	6270	58.97
GREENPANEL	EQ	15-Sep-2023	386.00	390.40	393.95	384.20	389.00	385.60	389.15	290720	1131.35	11408	170974	58.81
GREENPLY	EQ	15-Sep-2023	165.05	167.00	167.00	160.20	161.20	160.90	162.09	274541	445.01	4121	170115	61.96
GREENPOWER	BE	15-Sep-2023	13.85	14.00	14.50	13.90	14.35	14.35	14.35	5223288	749.40	7625	-	-
GRETEX	SM	15-Sep-2023	41.35	39.30	39.30	39.30	39.30	39.30	39.30	6000	2.36	1	6000	100.00
GRINDWELL	EQ	15-Sep-2023	2115.65	2126.00	2139.95	2050.00	2058.00	2066.20	2096.31	102709	2153.10	11431	81616	79.46
GRINFRA	EQ	15-Sep-2023	1216.50	1228.95	1282.00	1227.00	1258.45	1263.25	1256.80	131331	1650.57	14366	87160	66.37
GRMOVER	EQ	15-Sep-2023	209.90	212.70	221.00	212.65	214.50	215.50	216.38	192842	417.27	5493	92788	48.12
GROBTEA	EQ	15-Sep-2023	881.75	885.00	915.00	884.00	884.00	890.20	894.18	474	4.24	106	276	58.23
GRPLTD	BE	15-Sep-2023	3826.00	3826.00	3826.00	3824.00	3825.00	3825.00	3825.77	71	2.72	12	-	-
GRSE	EQ	15-Sep-2023	792.95	795.00	859.90	793.65	842.15	844.90	839.88	5059649	42494.90	113438	598141	11.82
GRWRHITECH	EQ	15-Sep-2023	1276.20	1280.00	1300.00	1248.00	1257.50	1258.10	1275.34	16440	209.67	1388	9949	60.52
GSEC10YEAR	EQ	15-Sep-2023	25.10	25.10	25.10	24.30	25.10	25.10	24.76	534	0.13	11	279	52.25
GSFC	EQ	15-Sep-2023	169.70	170.70	174.40	170.00	173.10	172.85	172.91	2583593	4467.38	17116	1194944	46.25
GSLSU	EQ	15-Sep-2023	174.60	176.35	177.25	172.70	174.70	173.75	174.09	202936	353.28	3278	46371	22.85
GSPL	EQ	15-Sep-2023	280.55	283.00	285.20	278.00	280.40	279.10	280.71	710464	1994.31	14638	438262	61.69
GSS	EQ	15-Sep-2023	203.30	204.85	211.55	202.15	204.25	206.45	208.19	117005	243.59	3728	60987	52.12
GSTL	SM	15-Sep-2023	108.95	109.00	109.95	109.00	109.80	109.80	109.72	22000	24.14	16	22000	100.00
GTECJAINX	BE	15-Sep-2023	72.40	73.80	73.80	73.80	73.80	73.80	73.80	627	0.46	6	-	-
GTL	BE	15-Sep-2023	9.10	8.65	9.55	8.65	9.55	9.55	9.31	1371367	127.68	2052	-	-
GTLINFRA	EQ	15-Sep-2023	1.20	1.20	1.30	1.20	1.25	1.30	1.27	172546389	2199.46	27499	94897840	55.00
GTPL	EQ	15-Sep-2023	173.00	173.90	185.25	173.90	183.65	183.65	181.99	275463	501.32	8290	99285	36.04
GUFICBIO	EQ	15-Sep-2023	296.45	309.25	310.00	296.60	299.60	299.15	303.48	344405	1045.19	7411	115178	33.44
GUJALKALI	EQ	15-Sep-2023	738.45	747.00	753.00	739.00	742.00	742.10	745.01	218895	1630.80	9484	107153	48.95
GUJAPOLLO	BE	15-Sep-2023	217.75	220.00	227.00	220.00	223.10	223.10	224.78	7164	16.10	69	-	-
GUJGASLTD	EQ	15-Sep-2023	452.20	456.00	456.50	450.55	451.50	451.30	452.25	834338	3773.26	18281	463536	55.56
GUJRAFFIA	BE	15-Sep-2023	33.20	34.75	34.85	33.45	34.85	34.85	34.53	10966	3.79	80	-	-
GULFOILLUB	EQ	15-Sep-2023	559.05	559.10	561.60	550.05	550.05	551.75	553.77	54284	300.61	3303	35032	64.53
GULFPETRO	EQ	15-Sep-2023	44.65	44.85	46.25	44.65	45.45	45.40	45.51	126005	57.34	1131	70464	55.92
GULPOLY	EQ	15-Sep-2023	220.65	222.65	233.50	220.15	228.35	227.65	227.73	312490	711.62	8751	142836	45.71
GVKPIL	EQ	15-Sep-2023	7.55	7.90	7.90	7.90	7.90	7.90	7.90	1664399	131.49	792	1664399	100.00
GVPTECH	BE	15-Sep-2023	15.20	14.90	14.90	14.90	14.90	14.90	14.90	16466	2.45	40	-	-
HAL	EQ	15-Sep-2023	3958.20	3973.90	3977.75	3940.10	3950.00	3947.65	3956.83	393110	15554.69	36581	219434	55.82
HAPPSTMNDS	EQ	15-Sep-2023	930.40	934.00	968.00	931.90	940.00	941.95	954.30	1100459	10501.73	39455	440811	40.06
HARDWYN	EQ	15-Sep-2023	40.45	41.35	41.80	39.25	39.75	39.80	39.82	807787	321.67	2142	702495	86.97
HARIOMPIPE	EQ	15-Sep-2023	590.60	595.00	597.05	579.60	589.80	586.45	588.23	39191	230.53	5142	11806	30.12
HARRMALAYA	EQ	15-Sep-2023	156.05	157.85	160.90	155.00	158.50	157.90	158.15	150448	237.94	3371	75864	50.43
HARSHA	EQ	15-Sep-2023	431.10	433.70	438.75	429.55	431.75	431.95	432.88	108820	471.06	7243	64711	59.47
HATHWAY	EQ	15-Sep-2023	17.55	17.65	18.65	17.40	18.10	18.10	18.03	13293622	2396.27	9575	3884437	29.22
HATSUN	EQ	15-Sep-2023	1191.75	1192.85	1212.30	1150.00	1179.00	1186.45	1185.59	2983139	35367.78	39433	2434899	81.62
HAVELLS	EQ	15-Sep-2023	1391.90	1395.00	1438.20	1384.50	1427.00	1431.05	1422.70	1526334	21715.18	47709	754971	49.46
HAVISHA	BE	15-Sep-2023	1.90	1.95	1.95	1.80	1.90	1.90	1.86	131871	2.45	119	-	-
HBLPOWER	EQ	15-Sep-2023	261.10	262.95	267.95	259.00	266.80	265.70	263.02	1180793	3105.74	17211	498585	42.22
HBSL	EQ	15-Sep-2023	55.45	56.60	56.95	55.50	56.05	56.45	56.40	14847	8.37	370	10020	67.49
HCC	EQ	15-Sep-2023	25.60	25.95	26.00	24.90	25.25	25.10	25.27	23803345	6014.23	16588	18148938	76.25
HCG	EQ	15-Sep-2023	366.60	368.45	372.00	357.10	360.80	362.20	363.69	103171	375.22	5042	49598	48.07
HCL-INSYS	BE	15-Sep-2023	17.55	17.90	18.00	17.00	17.60	17.60	17.47	390405	68.22	1321	-	-
HCLTECH	EQ	15-Sep-2023	1283.60	1294.00	1310.00	1291.05	1304.15	1304.60	1303.25	4286280	55861.06	134461	2772523	64.68
HDFCAMC	EQ	15-Sep-2023	2665.55	2680.85	2755.00	2647.60	2715.00	2726.05	2706.89	650547	17609.58	37550	311203	47.84
HDFCBANK	EQ	15-Sep-2023	1642.90	1650.00	1670.00	1650.00	1657.00	1661.75	1660.63	86705601	1439861.32	485971	62176243	71.71
HDFCBSE500	EQ	15-Sep-2023	27.97	27.97	28.80	27.69	28.00	28.04	28.03	50878	14.26	241	42642	83.81
HDFCGOLD	EQ	15-Sep-2023	51.37	51.93	51.93	51.35	51.68	51.64	51.53	462490	238.34	2277	275032	59.47
HDFCGROWTH	EQ	15-Sep-2023	100.71	101.00	101.49	100.76	101.00	101.06	101.36	667	0.68	32	657	98.50
HDFCLIFE	EQ	15-Sep-2023	645.45	641.20	646.85	640.30	646.45	644.90	644.27	6827895	43990.12	98805	5267702	77.15
HDFCLIQUID	EQ	15-Sep-2023	999.99	1000.00	1000.01	1000.00	1000.00	1000.00	1000.01	222	2.22	9	187	84.23
HDFCLOWVOL	EQ	15-Sep-2023	152.60	153.50	154.23	153.50	153.56	153.56	153.97	175	0.27	11	169	96.57
HDFCMID150	EQ	15-Sep-2023	152.55	157.00	157.00	152.43	153.70	152.58	152.85	16254	24.84	176	10534	64.81
HDFCMOMENT	EQ	15-Sep-2023	227.77	229.80	234.00	228.01	234.00	232.55	229.95	7904	18.18	62	6682	84.54
HDFCNEXT50	EQ	15-Sep-2023	462.00	461.10	463.15	460.91	463.00	462.46	462.15	383	1.77	24	243	63.45
HDFCNIF100	EQ	15-Sep-2023	201.56	202.33	203.60	202.04	203.50	203.36	202.79	83711	169.76	159	83576	99.84
HDFCNIFBAN	EQ	15-Sep-2023	466.11	456.79	468.57	456.79	467.99	467.42	465.85	1993	9.28	107	1317	66.08
HDFCNIFIT	EQ	15-Sep-2023	334.04	335.41	337.02	334.45	336.50	336.50	336.34	3626	12.20	98	2953	81.44
HDFCNIFTY	EQ	15-Sep-2023	219.94	218.55	220.95	218.55	220.50	220.77	220.61	27244	60.10	424	20427	74.98
HDFCPVTBAN	EQ	15-Sep-2023	239.00	239.49	241.30	239.35	241.30	240.42	240.02	618	1.48	23	604	97.73
HDFCQUAL	EQ	15-Sep-2023	45.45	45.52	45.59	44.10	44.10	44.20	45.12	1868	0.84	50	713	38.17
HDFCSENSEX	EQ	15-Sep-2023	742.82	748.30	748.30	742.32	745.75	745.81	744.78	1485	11.06	120	1149	77.37
HDFCSILVER	EQ	15-Sep-2023	69.22	69.77	70.85	69.53	70.77	70.72	70.47	69570	49.03	459	41429	59.55
HDFCSML250	EQ	15-Sep-2023	122.88	124.95	124.95	123.03	123.50	123.40	123.54	72840	89.99	1345	51333	70.47
HDFCVALUE	EQ	15-Sep-2023	106.83	106.78	107.20	106.77	106.81	106.81	106.94	514	0.55	29	513	99.81
HEADSUP	EQ	15-Sep-2023	12.00	12.15	12.20	12.00	12.15	12.10	12.12	26426	3.20	469	20707	78.36
HEALTHY	EQ	15-Sep-2023	9.87	9.87	9.95	9.81	9.85	9.91	9.92	223764	22.20	1129	199839	89.31
HECPROJECT	EQ	15-Sep-2023	46.05	46.10	47.70	46.10	47.00	46.85	46.95	5870	2.76	85	3361	57.26
HEG	EQ	15-Sep-2023	1743.25	1750.90	1766.85	1737.00	1742.65	1745.65	1749.80	207104	3623.91	15645	91081	43.98
HEIDELBERG	EQ	15-Sep-2023	187.65	187.80	188.60	187.40	188.20	187.80	187.80	675312	1268.24	11703	407501	60.34
HEMIPROP	EQ	15-Sep-2023	117.50	118.40	119.80	116.45	117.50	117.85	118.12	632899	747.58	4887	284411	44.94
HERANBA	EQ	15-Sep-2023	377.10	378.60	382.95	374.85	377.00	376.75	378.86	40330	152.80	2403	21611	53.59
HERCULES	EQ	15-Sep-2023	325.35	327.80	333.45	321.20	322.80	323.50	327.48	38016	124.49	2480	14697	38.66
HERITGFOOD	EQ	15-Sep-2023	237.05	237.65	241.90	235.40	237.25	237.90	238.63	352047	840.08	6134	135825	38.58
HEROMOTOCO	EQ	15-Sep-2023	2998.40	3014.60	3103.00	3004.95	3065.95	3064.85	3067.24	949607	29126.70	66851	302783	31.89
HESTERBIO	EQ	15-Sep-2023	1739.50	1741.95	1755.00	1705.10	1727.10	1736.30	1729.92	5188	89.75	1251	3346	64.49
HEUBACHIND	EQ	15-Sep-2023	501.40	509.90	510.00	489.95	491.90	491.90	499.95	28736	143.67	2806	17064	59.38
HEXATRADEX	EQ	15-Sep-2023	150.25	152.00	152.00	148.60	150.00	149.80	149.64	2041	3.05	174	1146	56.15
HFCL	EQ	15-Sep-2023	74.00	74.35	74.95	72.30	72.75	72.90	73.54	8133621	5981.40	20915	4276621	52.58
HGINFRA	EQ	15-Sep-2023	965.95	962.10	1001.00	962.10	983.00	985.30	986.95	128075	1264.03	14145	61650	48.14
HGS	EQ	15-Sep-2023	1019.95	1020.00	1029.45	1018.00	1021.00	1020.00	1023.98	27560	282.21	2363	16034	58.18
HIKAL	EQ	15-Sep-2023	304.10	306.00	308.00	302.05	305.35	305.45	305.09	239214	729.81	6233	130153	54.41
HIL	EQ	15-Sep-2023	3016.15	3030.00	3078.00	3025.05	3065.00	3054.30	3053.19	6391	195.13	1611	3771	59.00
HILTON	EQ	15-Sep-2023	161.95	164.40	166.05	157.65	165.50	164.75	162.19	216609	351.31	1736	95394	44.04
HIMATSEIDE	EQ	15-Sep-2023	149.00	149.00	151.55	145.20	145.20	146.85	147.98	301555	446.24	3743	114633	38.01
HINDALCO	EQ	15-Sep-2023	497.35	507.80	508.00	494.95	495.65	496.55	498.39	8515363	42439.83	129744	4912673	57.69
HINDCOMPOS	EQ	15-Sep-2023	453.80	457.60	457.80	445.60	445.60	446.90	449.98	7660	34.47	874	5088	66.42
HINDCON	BE	15-Sep-2023	125.20	129.80	129.80	122.00	122.45	123.60	124.07	9921	12.31	223	-	-
HINDCOPPER	EQ	15-Sep-2023	161.95	163.00	164.10	160.20	161.50	161.30	162.37	4889241	7938.46	21987	1654395	33.84
HINDMOTORS	EQ	15-Sep-2023	15.70	15.95	16.15	15.35	15.85	15.80	15.78	635752	100.33	2526	327387	51.50
HINDOILEXP	EQ	15-Sep-2023	160.05	161.60	173.50	161.60	171.15	171.35	169.62	3762772	6382.60	28220	1638816	43.55
HINDPETRO	EQ	15-Sep-2023	258.50	257.65	257.80	251.00	252.45	252.25	252.41	10861910	27416.99	47687	6781128	62.43
HINDUNILVR	EQ	15-Sep-2023	2500.80	2474.80	2490.00	2466.00	2469.00	2469.70	2472.04	3750697	92718.57	216163	2919768	77.85
HINDWAREAP	EQ	15-Sep-2023	571.25	576.00	582.05	566.05	579.80	578.35	575.99	52512	302.47	6428	30577	58.23
HINDZINC	EQ	15-Sep-2023	321.20	322.95	323.50	321.20	321.55	321.50	321.67	538269	1731.45	9191	388792	72.23
HIRECT	BE	15-Sep-2023	359.00	352.00	354.00	351.85	351.85	351.85	352.13	554	1.95	24	-	-
HISARMETAL	BE	15-Sep-2023	167.85	167.85	169.85	167.85	169.00	169.00	169.01	3636	6.15	19	-	-
HITECH	EQ	15-Sep-2023	86.55	87.25	88.75	85.70	87.25	87.50	87.38	1509255	1318.75	8183	702173	46.52
HITECHCORP	BE	15-Sep-2023	226.00	222.65	230.00	222.65	225.00	225.00	227.27	11686	26.56	32	-	-
HITECHGEAR	EQ	15-Sep-2023	383.55	390.00	390.00	382.20	388.90	386.35	385.96	5186	20.02	604	3416	65.87
HLEGLAS	EQ	15-Sep-2023	593.40	594.30	597.85	583.95	587.50	588.35	589.70	48608	286.64	3865	30420	62.58
HLVLTD	EQ	15-Sep-2023	18.75	18.90	20.10	18.75	19.70	19.75	19.53	2091685	408.45	3970	1245228	59.53
HMAAGRO	EQ	15-Sep-2023	792.45	806.90	822.00	783.00	794.95	789.85	802.21	84752	679.89	5280	41940	49.49
HMT	BZ	15-Sep-2023	38.10	39.35	39.35	38.00	38.50	38.55	38.35	31191	11.96	167	-	-
HMVL	BE	15-Sep-2023	66.25	66.20	67.55	66.20	67.55	67.55	67.53	22553	15.23	37	-	-
HNDFDS	EQ	15-Sep-2023	544.80	547.95	553.50	544.50	544.50	548.20	548.16	74298	407.27	6303	49190	66.21
HNGSNGBEES	EQ	15-Sep-2023	269.33	269.95	272.60	269.00	272.39	271.45	270.49	21254	57.49	515	14655	68.95
HOMEFIRST	EQ	15-Sep-2023	850.20	860.00	864.35	840.55	849.90	849.45	849.60	129410	1099.46	12290	68555	52.98
HOMESFY	SM	15-Sep-2023	464.00	460.00	497.00	457.00	494.00	478.75	481.71	3900	18.79	13	3000	76.92
HONAUT	EQ	15-Sep-2023	39352.80	39450.00	40195.90	39320.15	40000.00	40010.20	39891.85	3195	1274.54	2129	1962	61.41
HONDAPOWER	EQ	15-Sep-2023	2736.25	2749.90	2820.00	2749.90	2798.00	2767.35	2781.98	13444	374.01	2970	5124	38.11
HOVS	BE	15-Sep-2023	49.40	49.40	49.65	48.50	49.50	49.45	49.31	8383	4.13	24	-	-
HPAL	EQ	15-Sep-2023	488.90	492.00	498.65	477.40	484.75	487.50	487.11	87785	427.61	6824	24897	28.36
HPIL	BE	15-Sep-2023	128.60	129.75	129.75	125.30	129.70	129.45	128.45	3446	4.43	59	-	-
HPL	EQ	15-Sep-2023	221.80	224.20	226.20	220.00	221.90	221.30	223.00	237848	530.40	4431	111924	47.06
HSCL	EQ	15-Sep-2023	243.85	246.00	247.05	236.10	244.60	241.70	241.22	14793324	35684.91	57146	8859262	59.89
HTMEDIA	EQ	15-Sep-2023	23.30	23.45	27.15	23.40	25.85	25.70	26.12	8645491	2257.82	15164	3069281	35.50
HUBTOWN	BE	15-Sep-2023	52.60	55.00	55.10	52.60	54.10	53.85	53.91	108795	58.65	462	-	-
HUDCO	EQ	15-Sep-2023	71.75	72.00	74.80	71.70	73.05	73.10	73.48	8350242	6135.87	20860	2950248	35.33
HUDCO	N2	15-Sep-2023	1135.00	1135.00	1135.00	1120.21	1134.00	1134.00	1127.02	880	9.92	8	880	100.00
HUDCO	N5	15-Sep-2023	1110.00	1116.00	1116.00	1116.00	1116.00	1116.00	1116.00	49	0.55	1	49	100.00
HUDCO	N8	15-Sep-2023	1170.00	1159.99	1170.00	1155.25	1155.25	1157.45	1159.84	455	5.28	10	140	30.77
HUDCO	NE	15-Sep-2023	1351.00	1366.75	1366.75	1353.00	1353.00	1353.00	1363.74	64	0.87	3	64	100.00
HUHTAMAKI	EQ	15-Sep-2023	259.25	258.55	263.95	257.00	263.40	263.05	261.01	49506	129.21	3124	25411	51.33
HYBRIDFIN	BE	15-Sep-2023	7.95	7.95	8.10	7.70	8.00	8.00	7.86	20084	1.58	58	-	-
IBMFNIFTY	EQ	15-Sep-2023	200.77	201.21	203.79	201.21	201.60	201.60	201.93	86	0.17	24	61	70.93
IBREALEST	EQ	15-Sep-2023	79.50	79.80	80.25	77.70	78.50	78.10	78.78	8858532	6978.47	22321	2569827	29.01
IBUCCREDIT	ND	15-Sep-2023	836.00	840.00	840.00	838.00	838.00	838.00	838.21	56	0.47	2	56	100.00
IBUCCREDIT	NG	15-Sep-2023	1003.00	1017.04	1017.04	1017.04	1017.04	1017.04	1017.04	5	0.05	2	5	100.00
IBUCCREDIT	NH	15-Sep-2023	970.00	970.00	970.00	815.50	880.00	880.00	850.73	41	0.35	3	21	51.22
IBUCCREDIT	NJ	15-Sep-2023	900.10	920.10	920.10	920.10	920.10	920.10	920.10	10	0.09	1	10	100.00
IBUCCREDIT	NO	15-Sep-2023	957.83	957.83	957.83	957.83	957.83	957.83	957.83	10	0.10	1	10	100.00
IBUCCREDIT	NZ	15-Sep-2023	980.00	975.80	1010.00	975.80	1010.00	1010.00	982.64	25	0.25	2	25	100.00
IBULHSGFIN	AB	15-Sep-2023	999.00	1023.97	1023.97	1023.97	1023.97	1023.97	1023.97	59	0.60	3	59	100.00
IBULHSGFIN	AG	15-Sep-2023	1024.00	1000.00	1040.00	1000.00	1040.00	1040.00	1027.27	171	1.76	6	171	100.00
IBULHSGFIN	AJ	15-Sep-2023	999.90	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	5	0.05	1	5	100.00
IBULHSGFIN	AT	15-Sep-2023	950.00	955.00	955.00	952.00		954.75	954.75	12	0.11	2	12	100.00
IBULHSGFIN	BC	15-Sep-2023	900.00	936.30	936.30	936.30	936.30	936.30	936.30	30	0.28	1	30	100.00
IBULHSGFIN	EQ	15-Sep-2023	191.45	192.00	200.95	189.10	191.95	191.90	194.55	21940800	42685.49	91362	7502627	34.19
IBULHSGFIN	N8	15-Sep-2023	969.00	963.00	963.00	963.00	963.00	963.00	963.00	18	0.17	2	18	100.00
IBULHSGFIN	N9	15-Sep-2023	933.00	933.50	933.50	933.50	933.50	933.50	933.50	3067	28.63	9	3067	100.00
IBULHSGFIN	NA	15-Sep-2023	929.98	930.00	930.00	925.05	925.05	926.81	929.38	582	5.41	15	582	100.00
IBULHSGFIN	NE	15-Sep-2023	928.90	943.00	943.00	920.00	921.00	921.86	923.37	529	4.88	16	528	99.81
IBULHSGFIN	NT	15-Sep-2023	980.00	998.00	998.00	998.00		998.00	998.00	100	1.00	1	100	100.00
IBULHSGFIN	Y3	15-Sep-2023	976.45	980.00	980.00	980.00	980.00	980.00	980.00	40	0.39	1	40	100.00
IBULHSGFIN	YN	15-Sep-2023	1065.00	1061.72	1061.72	1061.72	1061.72	1061.72	1061.72	6	0.06	1	6	100.00
IBULHSGFIN	YR	15-Sep-2023	910.00	910.20	910.20	910.00	910.00	910.00	910.07	30	0.27	2	30	100.00
IBULHSGFIN	YT	15-Sep-2023	968.00	963.00	963.00	963.00		963.00	963.00	9	0.09	2	9	100.00
IBULHSGFIN	YZ	15-Sep-2023	958.87	960.00	975.00	960.00	970.00	970.00	962.08	12	0.12	3	12	100.00
IBULHSGFIN	Z3	15-Sep-2023	1005.23	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	20	0.20	1	20	100.00
IBULHSGFIN	ZK	15-Sep-2023	970.00	930.00	945.00	900.30	945.00	945.00	916.57	21	0.19	3	20	95.24
IBULHSGFIN	ZN	15-Sep-2023	930.00	900.10	900.10	900.00	900.00	900.00	900.03	30	0.27	2	30	100.00
IBULHSGFIN	ZP	15-Sep-2023	1028.90	1028.90	1028.90	1014.64	1014.64	1014.64	1020.76	60	0.61	6	60	100.00
IBULHSGFIN	ZR	15-Sep-2023	956.21	940.10	940.10	940.00	940.00	940.00	940.01	300	2.82	8	300	100.00
IBULHSGFIN	ZS	15-Sep-2023	1040.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1000	10.20	12	1000	100.00
IBULHSGFIN	ZX	15-Sep-2023	1006.60	1007.60	1007.60	1007.60	1007.60	1007.60	1007.60	5	0.05	1	5	100.00
ICDSLTD	BE	15-Sep-2023	30.20	30.15	30.15	29.60	29.60	29.60	30.13	453	0.14	7	-	-
ICEMAKE	EQ	15-Sep-2023	507.05	512.00	512.00	499.10	508.75	502.35	503.96	15574	78.49	761	11026	70.80
ICICI10GS	EQ	15-Sep-2023	218.99	218.75	219.35	218.75	219.35	219.35	219.34	485	1.06	11	460	94.85
ICICI500	EQ	15-Sep-2023	29.51	29.52	29.77	29.52	29.65	29.66	29.69	35552	10.55	443	23748	66.80
ICICI5GSEC	EQ	15-Sep-2023	53.48	53.25	53.75	53.25	53.49	53.49	53.59	31	0.02	11	26	83.87
ICICIALPLV	EQ	15-Sep-2023	203.30	203.30	205.38	203.30	204.09	204.17	204.60	68290	139.72	471	65147	95.40
ICICIAUTO	EQ	15-Sep-2023	163.95	164.74	167.00	164.68	166.79	166.87	165.98	37185	61.72	278	26763	71.97
ICICIB22	EQ	15-Sep-2023	74.96	75.89	75.98	74.01	74.98	74.70	74.87	599947	449.20	2569	487424	81.24
ICICIBANK	EQ	15-Sep-2023	987.70	990.35	997.50	988.60	991.95	992.45	992.53	13307980	132085.89	197327	7110193	53.43
ICICIBANKN	EQ	15-Sep-2023	46.47	46.52	46.70	46.44	46.65	46.62	46.59	125741	58.59	604	84074	66.86
ICICIBANKP	EQ	15-Sep-2023	237.53	237.53	238.95	236.85	238.65	238.47	238.00	7529	17.92	283	5081	67.49
ICICICOMMO	EQ	15-Sep-2023	66.39	66.60	66.79	66.21	66.23	66.29	66.38	23235	15.42	172	17851	76.83
ICICICONSU	EQ	15-Sep-2023	86.55	86.64	87.20	86.60	86.85	87.05	86.87	6094	5.29	63	3298	54.12
ICICIFIN	EQ	15-Sep-2023	20.29	20.29	20.46	20.18	20.33	20.36	20.40	28606	5.83	128	10967	38.34
ICICIFMCG	EQ	15-Sep-2023	537.84	537.84	538.00	535.00	535.80	535.74	536.25	9138	49.00	545	8023	87.80
ICICIGI	EQ	15-Sep-2023	1368.90	1374.80	1385.00	1363.90	1379.65	1377.85	1376.15	733387	10092.51	44464	455261	62.08
ICICIGOLD	EQ	15-Sep-2023	51.30	51.30	51.59	51.30	51.58	51.56	51.48	101428	52.22	3324	78233	77.13
ICICIINFRA	EQ	15-Sep-2023	63.99	64.20	64.43	64.00	64.00	64.12	64.19	13281	8.52	69	7019	52.85
ICICILIQ	EQ	15-Sep-2023	999.99	999.99	1000.00	999.97	999.99	999.99	1000.00	286925	2869.25	248	176977	61.68
ICICILOVOL	EQ	15-Sep-2023	165.39	167.40	167.40	164.81	166.11	165.94	165.65	95919	158.89	803	91977	95.89
ICICIM150	EQ	15-Sep-2023	155.31	156.39	156.70	155.21	155.63	155.62	155.98	27472	42.85	667	20195	73.51
ICICIMCAP	EQ	15-Sep-2023	122.04	123.50	123.50	121.02	122.75	122.59	122.73	3754	4.61	146	2615	69.66
ICICIMOM30	EQ	15-Sep-2023	23.21	23.23	23.34	23.22	23.25	23.27	23.28	33069	7.70	141	27325	82.63
ICICINF100	EQ	15-Sep-2023	219.52	222.00	222.00	217.11	220.25	220.58	220.19	21889	48.20	450	15698	71.72
ICICINIFTY	EQ	15-Sep-2023	220.31	221.99	221.99	219.99	221.07	221.44	221.19	178478	394.78	4388	103754	58.13
ICICINV20	EQ	15-Sep-2023	115.81	117.00	117.00	115.88	116.19	116.28	116.21	29453	34.23	897	21179	71.91
ICICINXT50	EQ	15-Sep-2023	47.49	47.97	47.97	47.46	47.65	47.54	47.58	63095	30.02	2247	32888	52.12
ICICIPHARM	EQ	15-Sep-2023	98.81	99.56	99.57	99.07	99.15	99.33	99.38	10819	10.75	217	7968	73.65
ICICIPRULI	EQ	15-Sep-2023	569.50	570.00	598.20	569.30	595.00	595.00	587.90	4150275	24399.56	65476	2079283	50.10
ICICIQTY30	EQ	15-Sep-2023	165.71	165.71	167.45	165.71	166.66	166.79	166.39	6168	10.26	25	5930	96.14
ICICISENSX	EQ	15-Sep-2023	751.56	752.00	754.98	751.22	754.29	753.91	753.09	2272	17.11	139	1858	81.78
ICICISILVE	EQ	15-Sep-2023	71.87	72.50	73.45	72.46	73.45	73.34	73.05	224934	164.32	1581	175087	77.84
ICICITECH	EQ	15-Sep-2023	34.67	35.70	35.70	34.76	34.97	34.98	34.94	286806	100.21	1169	174386	60.80
ICIL	EQ	15-Sep-2023	240.85	240.90	248.90	240.90	244.00	243.85	245.63	466262	1145.29	13202	222754	47.77
ICRA	EQ	15-Sep-2023	5699.40	5722.00	5740.00	5669.50	5740.00	5726.20	5697.98	1437	81.88	643	787	54.77
IDBI	EQ	15-Sep-2023	68.95	69.20	71.65	68.75	69.20	69.60	70.43	22164101	15609.82	38673	7640521	34.47
IDEA	EQ	15-Sep-2023	10.90	11.00	11.95	10.90	11.70	11.70	11.58	525814217	60893.93	152443	167586876	31.87
IDEAFORGE	EQ	15-Sep-2023	989.95	996.70	1003.10	988.55	992.60	990.80	993.29	74154	736.56	5803	36478	49.19
IDFC	EQ	15-Sep-2023	125.55	126.20	126.80	124.25	126.20	126.45	125.93	11939947	15035.98	27150	8208940	68.75
IDFCFIRSTB	EQ	15-Sep-2023	93.65	94.00	94.75	93.05	94.45	94.55	93.91	20016713	18797.94	59154	7976636	39.85
IDFNIFTYET	EQ	15-Sep-2023	216.31	216.00	217.60	214.30	216.00	216.00	216.98	110	0.24	21	104	94.55
IEL	BE	15-Sep-2023	10.50	10.50	10.70	10.50	10.70	10.70	10.68	22967	2.45	100	-	-
IEX	EQ	15-Sep-2023	134.85	135.15	136.80	133.25	135.00	134.35	135.23	5623303	7604.12	33408	2740788	48.74
IFBAGRO	EQ	15-Sep-2023	540.30	548.90	552.75	526.00	538.00	537.15	533.36	10000	53.34	919	3341	33.41
IFBIND	EQ	15-Sep-2023	947.70	947.70	954.95	932.60	948.60	946.55	943.61	19935	188.11	3632	5947	29.83
IFCI	EQ	15-Sep-2023	16.65	16.75	17.25	16.50	16.60	16.75	16.81	24222535	4070.84	14373	10395485	42.92
IFCI	NH	15-Sep-2023	1075.00	1080.00	1080.00	1070.03	1070.03	1070.03	1070.69	15	0.16	2	15	100.00
IFCI	NL	15-Sep-2023	1043.00	1045.00	1045.00	1040.56	1045.00	1043.96	1044.10	55	0.57	6	52	94.55
IFGLEXPOR	EQ	15-Sep-2023	487.45	491.40	497.55	477.95	481.10	485.15	486.31	21769	105.86	2085	11243	51.65
IGARASHI	EQ	15-Sep-2023	635.15	632.50	638.25	616.35	622.90	620.55	625.29	45382	283.77	4681	20291	44.71
IGL	EQ	15-Sep-2023	471.25	473.60	477.25	469.65	473.05	473.40	473.95	1192738	5652.96	21233	535349	44.88
IGPL	EQ	15-Sep-2023	526.15	529.00	544.90	527.00	532.00	533.60	538.23	236118	1270.86	12043	96830	41.01
IIFCL	N2	15-Sep-2023	1057.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	2	0.02	1	2	100.00
IIFL	EQ	15-Sep-2023	590.60	594.90	606.80	574.00	584.80	585.35	590.51	476007	2810.88	21604	295845	62.15
IIFL	N7	15-Sep-2023	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	110	1.18	4	110	100.00
IIFL	NC	15-Sep-2023	1007.99	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	150	1.50	2	150	100.00
IIFL	ND	15-Sep-2023	1361.07	1476.00	1476.00	1476.00	1476.00	1476.00	1476.00	239	3.53	6	239	100.00
IIFL	NE	15-Sep-2023	998.00	998.00	998.00	987.00	998.00	998.00	990.36	313	3.10	8	313	100.00
IIFL	NF	15-Sep-2023	985.01	985.00	987.40	984.00	987.40	987.40	985.67	990	9.76	16	890	89.90
IIFL	NG	15-Sep-2023	1170.00	1151.15	1151.15	1151.15	1151.15	1151.15	1151.15	50	0.58	1	50	100.00
IIFL	NH	15-Sep-2023	1069.00	1072.10	1072.35	1070.00	1072.00	1072.00	1072.17	366	3.92	28	358	97.81
IIFL	NI	15-Sep-2023	1157.70	1157.70	1159.99	1157.70	1159.99	1159.99	1157.85	389	4.50	10	389	100.00
IIFL	NJ	15-Sep-2023	1075.00	1066.00	1067.80	1040.20	1067.80	1067.80	1051.55	167	1.76	4	117	70.06
IIFL	NM	15-Sep-2023	1016.00	1073.50	1073.50	1073.50	1073.50	1073.50	1073.50	25	0.27	1	25	100.00
IIFL	NO	15-Sep-2023	1015.00	1010.00	1014.80	1010.00	1014.80	1014.80	1013.98	230	2.33	4	230	100.00
IIFL	NS	15-Sep-2023	947.53	940.10	951.00	940.10	951.00	951.00	940.24	151	1.42	4	151	100.00
IIFL	NU	15-Sep-2023	955.00	955.00	955.00	941.00	942.00	945.85	942.23	1315	12.39	18	1105	84.03
IIFL	NW	15-Sep-2023	950.00	951.16	959.00	951.16	959.00	959.00	952.28	350	3.33	3	350	100.00
IIFL	NZ	15-Sep-2023	940.00	929.05	940.00	920.00	940.00	940.00	927.93	174	1.61	12	174	100.00
IIFLSEC	EQ	15-Sep-2023	79.95	80.70	80.90	79.30	79.65	79.55	79.94	596049	476.46	6565	378160	63.44
IIHFL	N4	15-Sep-2023	960.61	960.61	965.00	960.61	960.65	960.65	961.75	1057	10.17	38	920	87.04
IIHFL	N5	15-Sep-2023	982.38	982.40	984.98	982.05	983.00	982.93	983.12	1050	10.32	22	1049	99.90
IIHFL	N6	15-Sep-2023	1092.10	1100.00	1101.00	1093.10	1093.10	1098.84	1100.01	597	6.57	9	586	98.16
IIHFL	N7	15-Sep-2023	1016.80	1001.20	1001.20	1001.20	1001.20	1001.20	1001.20	10	0.10	1	10	100.00
IIHFL	NC	15-Sep-2023	920.00	920.00	935.00	920.00	935.00	935.00	930.21	1000	9.30	6	1000	100.00
IITL	BE	15-Sep-2023	106.00	109.90	109.90	104.20	107.00	107.00	107.16	2109	2.26	15	-	-
IKIO	EQ	15-Sep-2023	363.00	367.65	371.80	359.00	360.00	361.25	364.95	304688	1111.95	12944	156404	51.33
IL&FSENGG	BZ	15-Sep-2023	15.90	15.90	16.10	15.40	16.10	16.00	15.80	11555	1.83	42	-	-
IL&FSTRANS	BZ	15-Sep-2023	3.00	3.00	3.10	2.90	3.00	3.00	2.99	30955	0.93	82	-	-
IMAGICAA	EQ	15-Sep-2023	55.35	57.00	57.10	54.45	56.25	56.40	55.80	1354787	755.93	6656	665956	49.16
IMFA	EQ	15-Sep-2023	388.30	390.60	394.00	384.45	386.25	388.95	389.09	45789	178.16	2646	21055	45.98
IMPAL	EQ	15-Sep-2023	806.40	806.50	808.95	797.00	805.00	807.85	804.55	2082	16.75	400	1609	77.28
IMPEXFERRO	BE	15-Sep-2023	3.30	3.45	3.45	3.30	3.45	3.45	3.44	94088	3.24	179	-	-
INCREDIBLE	EQ	15-Sep-2023	29.55	29.90	30.75	28.60	28.90	29.90	30.02	85477	25.66	550	50410	58.97
INDBANK	EQ	15-Sep-2023	33.90	34.00	40.65	34.00	40.65	40.65	39.55	7450059	2946.22	15776	1968380	26.42
INDHOTEL	EQ	15-Sep-2023	423.65	428.00	431.95	415.40	417.20	416.65	421.64	5623551	23710.93	69184	2692893	47.89
INDIACEM	EQ	15-Sep-2023	250.45	251.00	254.45	245.20	246.80	247.40	249.85	2374340	5932.21	13322	766045	32.26
INDIAGLYCO	EQ	15-Sep-2023	709.05	712.00	717.40	701.05	709.95	707.20	709.14	75331	534.21	5449	34618	45.95
INDIAMART	EQ	15-Sep-2023	3102.15	3120.00	3188.95	3040.00	3047.50	3086.45	3112.43	563107	17526.29	35199	380271	67.53
INDIANB	EQ	15-Sep-2023	400.60	401.00	409.50	392.60	396.00	397.70	403.01	2694553	10859.42	27295	1166763	43.30
INDIANCARD	EQ	15-Sep-2023	267.45	270.00	276.55	262.55	264.40	265.90	269.56	9667	26.06	446	4958	51.29
INDIANHUME	EQ	15-Sep-2023	254.00	254.55	268.00	254.35	262.50	262.55	263.21	52779	138.92	2934	29437	55.77
INDIGO	EQ	15-Sep-2023	2464.65	2463.00	2465.80	2383.00	2394.00	2391.45	2401.91	2527706	60713.34	100114	1687073	66.74
INDIGOPNTS	EQ	15-Sep-2023	1545.35	1552.00	1558.95	1527.60	1534.80	1535.15	1537.84	45478	699.38	8163	23721	52.16
INDIGRID	IV	15-Sep-2023	137.18	137.30	137.72	136.50	137.46	137.15	137.19	192845	264.56	1285	176284	91.41
INDIGRID	ND	15-Sep-2023	995.00	995.00	995.00	995.00	995.00	995.00	995.00	25	0.25	1	25	100.00
INDIGRID	NJ	15-Sep-2023	1025.00	1021.00	1021.50	1019.00	1019.50	1019.79	1019.84	9093	92.73	42	8419	92.59
INDNIPPON	EQ	15-Sep-2023	518.85	519.80	547.50	518.80	537.55	539.90	536.25	204976	1099.19	12440	108118	52.75
INDOAMIN	EQ	15-Sep-2023	128.55	130.00	131.60	124.25	126.00	125.60	126.62	136597	172.95	2246	74271	54.37
INDOBORAX	BE	15-Sep-2023	168.30	168.30	170.60	165.00	168.75	167.75	167.18	31269	52.28	520	-	-
INDOCO	EQ	15-Sep-2023	357.45	358.00	365.00	357.00	362.00	362.10	360.66	190226	686.06	6408	97990	51.51
INDORAMA	EQ	15-Sep-2023	49.20	49.75	51.85	49.50	50.30	50.05	50.54	270309	136.62	1735	104667	38.72
INDOSTAR	BE	15-Sep-2023	175.35	176.00	177.80	172.00	175.35	175.75	175.25	46403	81.32	323	-	-
INDOTECH	BE	15-Sep-2023	426.35	432.90	434.85	429.80	434.85	434.85	432.32	3648	15.77	35	-	-
INDOTHAI	BE	15-Sep-2023	231.30	225.00	231.00	225.00	227.00	227.10	228.89	620	1.42	27	-	-
INDOWIND	BE	15-Sep-2023	13.60	13.95	13.95	13.50	13.85	13.80	13.83	157281	21.75	510	-	-
INDRAMEDCO	BE	15-Sep-2023	160.50	160.00	164.50	157.00	161.95	161.50	162.08	125486	203.39	1741	-	-
INDSWFTLAB	EQ	15-Sep-2023	91.50	91.70	93.65	91.00	91.40	91.15	92.05	172244	158.55	2133	114132	66.26
INDSWFTLTD	BE	15-Sep-2023	22.80	23.25	23.25	23.25	23.25	23.25	23.25	132630	30.84	103	-	-
INDTERRAIN	EQ	15-Sep-2023	62.40	62.75	63.30	60.50	61.00	61.00	61.91	143042	88.56	1270	90084	62.98
INDUSINDBK	EQ	15-Sep-2023	1458.25	1464.40	1464.40	1446.45	1452.00	1450.00	1451.25	1647901	23915.10	74194	995751	60.43
INDUSTOWER	EQ	15-Sep-2023	183.85	184.95	192.40	183.60	187.60	188.25	188.31	29291456	55159.27	95713	16225121	55.39
INFIBEAM	EQ	15-Sep-2023	17.40	17.50	18.50	17.45	17.70	17.75	18.03	109395383	19722.07	134357	24869248	22.73
INFINIUM	SM	15-Sep-2023	272.80	286.40	286.40	286.40	286.40	286.40	286.40	8000	22.91	4	8000	100.00
INFOBEAN	EQ	15-Sep-2023	469.05	466.00	476.45	466.00	467.00	468.30	469.70	8693	40.83	1305	4706	54.14
INFOLLION	SM	15-Sep-2023	186.00	185.00	185.00	179.50	179.50	180.85	182.33	20800	37.92	13	17600	84.62
INFOMEDIA	EQ	15-Sep-2023	5.00	5.15	5.15	5.00	5.10	5.05	5.05	25596	1.29	86	20191	78.88
INFRABEES	EQ	15-Sep-2023	652.10	652.56	655.36	651.15	652.01	651.98	652.28	3454	22.53	341	2474	71.63
INFY	EQ	15-Sep-2023	1506.95	1518.00	1518.40	1509.00	1512.00	1511.60	1512.25	8657816	130927.75	185595	5674517	65.54
INGERRAND	EQ	15-Sep-2023	2999.35	3019.95	3039.60	2981.10	2992.00	2992.60	3006.09	9388	282.21	2570	5172	55.09
INNOVANA	SM	15-Sep-2023	657.25	640.00	652.00	624.40	634.25	634.25	634.47	18000	114.21	14	16800	93.33
INNOVATIVE	SM	15-Sep-2023	6.65	6.95	6.95	6.35	6.95	6.95	6.88	468000	32.22	143	396000	84.62
INOXGREEN	EQ	15-Sep-2023	66.40	67.10	69.80	66.40	68.90	68.90	68.20	2376158	1620.44	9992	946322	39.83
INOXWIND	EQ	15-Sep-2023	195.15	196.00	202.00	196.00	197.00	197.65	198.10	389425	771.45	7799	223859	57.48
INSECTICID	EQ	15-Sep-2023	484.85	487.30	505.00	482.00	492.85	496.80	491.07	66784	327.96	5481	27932	41.82
INSPIRISYS	BE	15-Sep-2023	65.25	65.25	66.55	65.00	65.00	65.00	66.26	10940	7.25	34	-	-
INTELLECT	EQ	15-Sep-2023	685.40	691.60	734.20	689.05	718.95	717.40	720.84	1564385	11276.72	43655	394163	25.20
INTENTECH	EQ	15-Sep-2023	79.85	79.75	86.00	79.30	86.00	85.70	84.28	750449	632.46	6777	352705	47.00
INTLCONV	EQ	15-Sep-2023	84.55	85.20	86.50	83.30	83.95	83.55	84.64	171508	145.16	2061	99928	58.26
INVENTURE	EQ	15-Sep-2023	2.35	2.35	2.40	2.30	2.35	2.35	2.35	3341241	78.49	2676	2034875	60.90
IOB	EQ	15-Sep-2023	37.00	37.00	40.35	36.30	39.10	39.50	38.71	152172830	58899.36	116749	24523078	16.12
IOC	EQ	15-Sep-2023	94.65	94.35	94.55	91.75	92.35	91.95	92.31	35184771	32478.90	94037	23854669	67.80
IOLCP	EQ	15-Sep-2023	508.45	512.00	535.90	500.00	503.50	503.40	517.75	1949686	10094.46	40037	544621	27.93
IONEXCHANG	EQ	15-Sep-2023	531.35	535.90	543.00	510.10	520.70	521.95	522.28	2533176	13230.32	38323	1742810	68.80
IPCALAB	EQ	15-Sep-2023	901.40	904.00	939.00	901.65	932.00	930.75	926.90	1953868	18110.43	56944	535161	27.39
IPL	EQ	15-Sep-2023	295.70	296.75	299.95	284.10	285.00	286.50	290.22	851174	2470.27	6282	402835	47.33
IPSL	SM	15-Sep-2023	127.00	130.00	130.00	127.00	127.00	127.00	128.50	4000	5.14	2	4000	100.00
IRB	EQ	15-Sep-2023	31.85	32.10	32.55	30.55	30.65	30.85	31.23	46746456	14597.49	42139	29380159	62.85
IRBINVIT	IV	15-Sep-2023	70.73	71.11	74.69	70.63	73.89	72.67	72.49	1123516	814.41	4611	1094732	97.44
IRCON	EQ	15-Sep-2023	150.75	151.65	152.15	145.00	145.80	145.90	146.87	15668406	23012.53	81355	5082291	32.44
IRCTC	EQ	15-Sep-2023	696.40	701.95	702.85	694.00	695.30	695.65	697.73	1614958	11268.04	41477	810147	50.17
IREDA	N7	15-Sep-2023	1164.00	1164.05	1178.50	1164.00	1164.75	1164.88	1164.53	1302	15.16	17	1300	99.85
IRFC	EQ	15-Sep-2023	81.25	81.75	82.15	78.75	79.15	79.35	79.73	77020431	61409.85	187763	22973210	29.83
IRFC	N2	15-Sep-2023	1160.00	1160.13	1161.01	1160.13	1161.00	1161.00	1160.31	126	1.46	3	113	89.68
IRFC	N4	15-Sep-2023	1148.00	1148.00	1148.00	1148.00	1148.00	1148.00	1148.00	201	2.31	3	201	100.00
IRFC	N7	15-Sep-2023	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	100	1.06	4	100	100.00
IRFC	N9	15-Sep-2023	1043.00	1040.05	1040.05	1040.05	1040.05	1040.05	1040.05	700	7.28	5	700	100.00
IRFC	NA	15-Sep-2023	1175.00	1179.00	1179.00	1179.00	1179.00	1179.00	1179.00	3	0.04	1	3	100.00
IRFC	NI	15-Sep-2023	1099.99	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	6	0.07	3	6	100.00
IRFC	NJ	15-Sep-2023	1189.67	1189.99	1189.99	1189.99	1189.99	1189.99	1189.99	1	0.01	1	1	100.00
IRFC	NK	15-Sep-2023	1221.01	1236.00	1236.00	1236.00	1236.00	1236.00	1236.00	9	0.11	1	9	100.00
IRFC	NL	15-Sep-2023	1051.10	1051.10	1051.10	1051.10	1051.10	1051.10	1051.10	10	0.11	1	10	100.00
IRFC	NO	15-Sep-2023	1190.01	1198.90	1199.85	1198.90	1199.85	1199.24	1199.24	217	2.60	8	215	99.08
IRIS	BE	15-Sep-2023	105.85	103.40	108.00	101.15	101.15	101.85	103.99	23850	24.80	207	-	-
IRISDOREME	EQ	15-Sep-2023	74.85	75.80	75.80	73.80	74.10	74.25	74.58	40349	30.09	449	8153	20.21
ISEC	EQ	15-Sep-2023	636.90	638.90	647.65	636.25	641.95	639.35	641.36	639691	4102.74	12351	256976	40.17
ISFT	EQ	15-Sep-2023	146.95	147.20	147.55	140.80	142.95	142.40	142.94	26864	38.40	906	18393	68.47
ISGEC	EQ	15-Sep-2023	737.55	744.80	747.05	729.15	737.05	735.95	737.78	76887	567.26	4780	38868	50.55
ISHAN	SM	15-Sep-2023	34.95	35.00	35.05	33.20	35.05	35.05	34.11	6400	2.18	4	3200	50.00
ISMTLTD	EQ	15-Sep-2023	77.30	77.45	78.50	75.00	76.70	76.65	76.33	323009	246.55	3271	153730	47.59
ITBEES	EQ	15-Sep-2023	34.72	34.97	35.14	34.78	35.08	35.07	35.00	5518889	1931.81	12832	3698950	67.02
ITC	EQ	15-Sep-2023	449.95	448.05	452.10	447.00	447.90	448.35	449.10	15077136	67711.63	158789	10523981	69.80
ITDC	EQ	15-Sep-2023	389.70	387.00	397.05	387.00	389.45	388.65	391.52	37077	145.16	2617	10093	27.22
ITDCEM	EQ	15-Sep-2023	230.75	232.70	232.70	224.05	226.70	226.70	226.97	933719	2119.26	17447	429295	45.98
ITI	EQ	15-Sep-2023	197.15	193.50	203.45	192.00	194.90	196.55	198.48	9970210	19789.07	75511	1205023	12.09
IVC	BE	15-Sep-2023	7.95	8.10	8.15	7.95	8.10	8.05	8.08	207200	16.74	506	-	-
IVP	EQ	15-Sep-2023	176.15	176.95	179.70	173.00	173.25	173.80	176.11	17032	30.00	1081	8523	50.04
IVZINGOLD	EQ	15-Sep-2023	5195.40	5228.55	5228.60	5215.00	5215.00	5215.00	5219.18	17	0.89	10	14	82.35
IWEL	EQ	15-Sep-2023	2575.15	2569.55	2589.10	2525.00	2530.00	2551.05	2550.45	3197	81.54	543	1941	60.71
IZMO	BE	15-Sep-2023	196.45	206.25	206.25	201.00	206.25	206.25	205.35	186471	382.91	1289	-	-
J&KBANK	EQ	15-Sep-2023	106.25	106.50	109.80	103.50	104.35	104.60	106.66	10957317	11687.19	37075	2659590	24.27
JAGRAN	EQ	15-Sep-2023	98.15	99.10	107.95	98.40	105.25	104.70	104.68	665593	696.76	7198	282575	42.45
JAGSNPHARM	EQ	15-Sep-2023	443.50	448.95	451.45	437.40	440.00	440.95	443.09	27379	121.31	2298	9405	34.35
JAIBALAJI	BE	15-Sep-2023	359.65	376.90	377.60	370.05	377.60	377.60	377.21	959598	3619.74	2136	-	-
JAICORPLTD	EQ	15-Sep-2023	217.85	219.25	219.70	211.35	213.50	213.60	215.42	1036989	2233.84	9592	397309	38.31
JAINAM	SM	15-Sep-2023	140.00	135.15	139.85	135.15	139.85	139.85	136.33	4000	5.45	4	3000	75.00
JAIPURKURT	EQ	15-Sep-2023	80.10	82.40	82.40	79.80	80.90	80.65	80.77	18305	14.79	288	11669	63.75
JALAN	SM	15-Sep-2023	5.95	5.95	5.95	5.65	5.65	5.65	5.68	147000	8.35	41	114000	77.55
JAMNAAUTO	EQ	15-Sep-2023	122.05	123.30	124.70	121.60	122.00	122.05	123.04	1646706	2026.03	13252	809870	49.18
JASH	EQ	15-Sep-2023	1366.05	1370.00	1392.55	1350.00	1360.00	1354.55	1368.69	2223	30.43	645	1266	56.95
JAYAGROGN	EQ	15-Sep-2023	205.70	205.70	210.50	205.70	208.00	207.60	208.71	14491	30.24	719	8460	58.38
JAYBARMARU	EQ	15-Sep-2023	278.85	280.50	284.90	279.15	280.95	280.65	282.14	18654	52.63	782	11451	61.39
JAYNECOIND	EQ	15-Sep-2023	39.90	39.90	40.50	38.50	38.65	39.00	39.48	284173	112.18	988	219360	77.19
JAYSREETEA	EQ	15-Sep-2023	99.15	99.90	100.60	98.95	99.10	99.30	99.63	86089	85.77	1335	39828	46.26
JBCHEPHARM	EQ	15-Sep-2023	2975.50	2999.70	3035.00	2929.95	2949.00	2956.95	2960.90	93492	2768.20	12484	63999	68.45
JBMA	BE	15-Sep-2023	1506.95	1517.00	1525.00	1470.65	1489.00	1496.15	1495.95	919315	13752.49	11588	-	-
JCHAC	EQ	15-Sep-2023	1228.55	1246.00	1318.00	1230.00	1285.00	1288.10	1287.16	170462	2194.12	7902	122458	71.84
JETAIRWAYS	BZ	15-Sep-2023	54.55	54.00	57.25	52.00	57.20	57.15	54.60	242694	132.52	1665	-	-
JETFREIGHT	BE	15-Sep-2023	9.85	9.85	9.90	9.70	9.75	9.75	9.74	62734	6.11	246	-	-
JHS	BE	15-Sep-2023	23.30	22.85	22.85	22.85	22.85	22.85	22.85	40290	9.21	48	-	-
JINDALPHOT	EQ	15-Sep-2023	378.85	384.55	384.55	373.00	373.00	377.00	379.55	56214	213.36	1102	51651	91.88
JINDALPOLY	EQ	15-Sep-2023	663.55	666.90	674.95	663.95	664.00	665.10	667.50	16823	112.29	2228	8820	52.43
JINDALSAW	EQ	15-Sep-2023	347.95	350.15	377.80	346.00	366.00	369.80	364.89	1589578	5800.23	29061	853602	53.70
JINDALSTEL	EQ	15-Sep-2023	711.05	717.35	722.80	708.75	710.35	711.45	712.94	2256202	16085.40	37141	1097829	48.66
JINDRILL	EQ	15-Sep-2023	565.65	566.00	574.00	562.00	563.00	564.30	568.42	56197	319.43	4139	30033	53.44
JINDWORLD	EQ	15-Sep-2023	375.95	374.00	388.90	368.00	388.90	382.35	376.95	85873	323.69	4838	39035	45.46
JIOFIN	EQ	15-Sep-2023	242.55	243.80	244.65	237.65	239.40	239.40	240.60	27416106	65963.71	172549	19443644	70.92
JISLDVREQS	BE	15-Sep-2023	31.45	30.95	30.95	30.85	30.85	30.85	30.92	61155	18.91	91	-	-
JISLJALEQS	EQ	15-Sep-2023	62.35	62.70	63.00	61.20	61.45	61.55	62.05	1816769	1127.28	8375	1076919	59.28
JITFINFRA	BE	15-Sep-2023	458.90	460.00	478.00	451.35	469.90	469.75	467.94	6013	28.14	163	-	-
JKCEMENT	EQ	15-Sep-2023	3318.35	3325.00	3346.70	3267.00	3290.00	3276.80	3292.66	46803	1541.07	7399	21411	45.75
JKIL	EQ	15-Sep-2023	400.95	404.15	413.65	399.25	406.15	408.10	405.50	149528	606.34	5277	77359	51.74
JKLAKSHMI	EQ	15-Sep-2023	666.95	670.00	672.70	650.00	654.55	654.15	657.51	348064	2288.56	13020	230039	66.09
JKPAPER	EQ	15-Sep-2023	396.10	400.00	400.05	391.15	394.55	396.10	394.63	972235	3836.73	17470	464284	47.75
JKTYRE	EQ	15-Sep-2023	260.65	261.85	267.70	257.45	259.50	258.70	262.22	1075480	2820.08	20469	488358	45.41
JMA	EQ	15-Sep-2023	78.50	79.50	79.50	77.20	77.20	77.40	77.96	38873	30.31	942	16703	42.97
JMFINANCIL	EQ	15-Sep-2023	87.30	87.85	89.70	85.40	86.00	86.00	87.37	4007361	3501.11	15283	2095794	52.30
JOCIL	EQ	15-Sep-2023	216.15	217.85	218.55	208.55	208.55	210.90	212.50	64194	136.41	1585	42030	65.47
JPASSOCIAT	EQ	15-Sep-2023	12.00	12.10	13.20	11.80	12.90	12.95	12.76	56626046	7223.40	17992	25859154	45.67
JPOLYINVST	EQ	15-Sep-2023	476.75	479.00	479.00	468.00	471.90	470.30	472.26	5255	24.82	739	3108	59.14
JPPOWER	EQ	15-Sep-2023	9.90	10.00	10.30	9.75	10.05	10.10	10.08	297705640	29995.84	65771	85165695	28.61
JSL	EQ	15-Sep-2023	519.05	512.20	519.70	485.80	497.00	491.20	496.74	3244358	16116.10	47815	2184186	67.32
JSLL	SM	15-Sep-2023	996.25	996.00	1011.00	980.00	1011.00	1003.75	992.53	16500	163.77	31	14000	84.85
JSWENERGY	EQ	15-Sep-2023	407.15	410.00	421.30	395.00	399.00	398.85	410.25	4347819	17837.05	63754	1218690	28.03
JSWHL	EQ	15-Sep-2023	4853.40	4915.90	4929.95	4750.00	4810.00	4773.35	4819.52	2012	96.97	584	1093	54.32
JSWSTEEL	EQ	15-Sep-2023	810.35	813.05	819.70	805.00	812.25	812.85	810.51	4454542	36104.59	72279	2753016	61.80
JTEKTINDIA	EQ	15-Sep-2023	144.00	144.00	146.65	142.50	144.80	144.35	144.63	377976	546.67	5546	175995	46.56
JTLIND	EQ	15-Sep-2023	209.80	211.80	224.90	210.65	222.50	218.35	217.28	1405545	3054.02	8501	983315	69.96
JUBLFOOD	EQ	15-Sep-2023	522.65	523.00	538.85	521.20	532.00	533.40	531.64	2744458	14590.72	72885	1051270	38.31
JUBLINDS	EQ	15-Sep-2023	673.15	679.15	715.50	670.30	690.55	687.20	692.81	32840	227.52	4988	10988	33.46
JUBLINGREA	EQ	15-Sep-2023	498.95	500.95	507.30	491.80	495.05	495.55	496.72	213725	1061.62	8667	105880	49.54
JUBLPHARMA	EQ	15-Sep-2023	438.10	444.00	447.90	431.00	433.80	433.55	437.21	140607	614.75	7032	61975	44.08
JUNIORBEES	EQ	15-Sep-2023	488.51	503.15	503.15	473.85	488.30	489.03	488.97	61763	302.00	4811	37228	60.28
JUSTDIAL	EQ	15-Sep-2023	728.75	735.00	736.45	715.05	717.00	717.60	720.12	181447	1306.63	6898	127586	70.32
JWL	EQ	15-Sep-2023	354.25	365.00	365.00	343.00	349.95	351.65	354.04	1897310	6717.14	28164	932734	49.16
JYOTHYLAB	EQ	15-Sep-2023	362.25	366.45	366.45	352.95	357.25	357.15	357.72	465163	1663.97	11956	183818	39.52
JYOTISTRUC	BE	15-Sep-2023	12.10	12.70	12.70	12.70	12.70	12.70	12.70	3087329	392.09	356	-	-
KABRAEXTRU	EQ	15-Sep-2023	469.05	470.85	477.55	461.50	463.20	464.75	467.47	80609	376.82	5115	42666	52.93
KAJARIACER	EQ	15-Sep-2023	1380.70	1388.00	1405.50	1335.00	1339.20	1343.00	1366.93	188234	2573.03	13308	114970	61.08
KAKATCEM	EQ	15-Sep-2023	235.40	237.75	238.85	229.55	231.30	231.60	233.21	16622	38.76	1281	9513	57.23
KALYANIFRG	BE	15-Sep-2023	473.25	496.80	496.90	480.00	496.90	496.90	494.96	5551	27.48	241	-	-
KALYANKJIL	EQ	15-Sep-2023	227.00	228.95	240.05	227.05	229.50	228.65	231.66	7666817	17760.86	65580	4605704	60.07
KAMATHOTEL	EQ	15-Sep-2023	211.75	210.05	213.70	208.00	208.00	209.60	210.51	23391	49.24	583	16628	71.09
KAMDHENU	EQ	15-Sep-2023	299.35	302.90	302.90	294.00	296.00	297.50	297.56	63673	189.47	3488	25968	40.78
KAMOPAINTS	BE	15-Sep-2023	169.45	171.80	174.30	164.35	168.50	167.55	168.18	26312	44.25	479	-	-
KANANIIND	EQ	15-Sep-2023	8.15	8.15	8.50	7.85	8.10	8.15	8.07	205572	16.60	564	156421	76.09
KANDARP	SM	15-Sep-2023	20.35	22.95	23.90	20.30	22.25	22.25	21.66	80000	17.32	20	68000	85.00
KANORICHEM	EQ	15-Sep-2023	131.15	131.40	133.50	127.15	130.20	129.10	130.86	72676	95.10	1665	38387	52.82
KANPRPLA	EQ	15-Sep-2023	118.60	118.60	120.65	117.75	118.85	119.00	119.19	31709	37.79	1107	2076	6.55
KANSAINER	EQ	15-Sep-2023	330.75	332.45	332.75	325.00	326.00	326.65	329.10	1033483	3401.22	11060	910356	88.09
KAPSTON	EQ	15-Sep-2023	154.00	160.00	161.70	160.00	161.70	161.70	161.56	6401	10.34	93	6271	97.97
KARMAENG	BE	15-Sep-2023	43.05	42.75	45.05	42.75	44.95	44.50	44.49	1629	0.72	22	-	-
KARURVYSYA	EQ	15-Sep-2023	130.35	130.95	137.00	130.50	132.75	132.95	134.24	6477333	8694.86	36391	4189646	64.68
KAUSHALYA	EQ	15-Sep-2023	5.25	5.40	5.40	5.15	5.35	5.25	5.30	61295	3.25	228	44076	71.91
KAVVERITEL	BE	15-Sep-2023	9.10	8.95	8.95	8.95	8.95	8.95	8.95	2798	0.25	19	-	-
KAYA	EQ	15-Sep-2023	351.35	347.10	354.35	347.10	349.00	350.65	350.50	9415	33.00	867	5824	61.86
KAYNES	EQ	15-Sep-2023	2075.30	2095.25	2160.00	2082.30	2114.50	2119.25	2124.60	217402	4618.92	23320	149021	68.55
KBCGLOBAL	BE	15-Sep-2023	2.80	2.75	2.75	2.75	2.75	2.75	2.75	388632	10.69	344	-	-
KCK	SM	15-Sep-2023	23.30	24.00	24.00	24.00	24.00	24.00	24.00	4000	0.96	1	4000	100.00
KCP	EQ	15-Sep-2023	121.15	122.25	122.50	118.40	119.90	119.60	120.24	194058	233.34	2519	95977	49.46
KCPSUGIND	EQ	15-Sep-2023	35.80	36.00	36.85	34.95	36.80	36.50	36.05	1292774	466.06	5849	583614	45.14
KDDL	EQ	15-Sep-2023	1984.35	2008.00	2036.80	1971.00	1973.00	1986.45	2001.98	16628	332.89	5297	6708	40.34
KDL	SM	15-Sep-2023	282.35	296.45	296.45	296.45	296.45	296.45	296.45	1600	4.74	2	1600	100.00
KEC	EQ	15-Sep-2023	674.15	677.00	680.75	657.25	660.50	660.25	663.15	449950	2983.82	24668	202754	45.06
KECL	EQ	15-Sep-2023	108.45	108.00	111.00	108.00	109.95	109.45	109.55	111149	121.76	1588	68957	62.04
KEEPLEARN	BE	15-Sep-2023	3.50	3.50	3.50	3.45	3.50	3.50	3.47	2229	0.08	11	-	-
KEI	EQ	15-Sep-2023	2630.30	2643.50	2672.00	2595.20	2650.00	2651.65	2638.54	338057	8919.77	16825	242056	71.60
KELLTONTEC	EQ	15-Sep-2023	90.65	91.40	93.70	91.10	91.70	91.60	92.34	1004130	927.25	7682	366761	36.53
KENNAMET	EQ	15-Sep-2023	2762.45	2780.00	2790.00	2712.05	2721.05	2757.25	2745.91	3686	101.21	1206	1338	36.30
KERNEX	BE	15-Sep-2023	484.15	484.10	485.00	461.30	470.00	466.70	471.75	18662	88.04	348	-	-
KESORAMIND	BE	15-Sep-2023	93.50	94.45	95.70	92.40	93.30	93.65	93.66	500575	468.86	1374	-	-
KEYFINSERV	EQ	15-Sep-2023	113.70	115.00	116.50	110.80	112.55	112.35	114.07	13774	15.71	961	3172	23.03
KFINTECH	EQ	15-Sep-2023	456.90	461.10	472.20	456.05	463.90	464.95	465.60	233982	1089.42	13439	94307	40.31
KHADIM	EQ	15-Sep-2023	274.75	276.00	281.30	274.40	277.00	275.45	277.32	82635	229.16	3742	41816	50.60
KHAICHEM	EQ	15-Sep-2023	68.30	68.85	69.25	67.05	67.60	67.70	68.43	129988	88.95	1479	59158	45.51
KHAITANLTD	BE	15-Sep-2023	55.50	55.50	55.50	54.50	54.85	54.85	54.84	2356	1.29	22	-	-
KHANDSE	BE	15-Sep-2023	25.75	27.00	27.00	25.00	25.90	25.55	25.23	45540	11.49	110	-	-
KHFM	SM	15-Sep-2023	54.15	52.05	52.05	51.45	51.45	51.45	51.65	18600	9.61	6	18600	100.00
KICL	EQ	15-Sep-2023	2794.10	2825.00	2887.00	2750.00	2770.00	2783.55	2818.78	8536	240.61	2335	4490	52.60
KILITCH	BE	15-Sep-2023	226.20	228.95	230.75	220.05	230.00	229.80	226.66	37426	84.83	191	-	-
KIMS	EQ	15-Sep-2023	2140.10	2140.10	2153.75	1969.50	2021.70	2055.30	2059.54	624146	12854.51	18647	554367	88.82
KINGFA	EQ	15-Sep-2023	2335.50	2346.25	2390.05	2331.05	2364.00	2359.85	2356.93	4558	107.43	1480	2308	50.64
KIOCL	EQ	15-Sep-2023	256.70	258.75	265.00	256.10	261.50	262.20	261.89	286462	750.21	9299	86610	30.23
KIRIINDUS	EQ	15-Sep-2023	284.35	285.90	289.95	280.35	282.00	281.40	284.09	224520	637.84	6627	104964	46.75
KIRLFER	EQ	15-Sep-2023	476.40	477.05	481.45	462.00	463.90	463.75	469.21	157783	740.34	12199	76698	48.61
KIRLOSBROS	EQ	15-Sep-2023	809.05	809.10	830.00	786.80	824.00	813.20	802.54	163653	1313.39	17524	88147	53.86
KIRLOSENG	EQ	15-Sep-2023	490.85	494.80	506.25	480.00	483.00	485.30	487.48	2437464	11882.12	31146	1762657	72.32
KIRLOSIND	EQ	15-Sep-2023	3396.50	3418.95	3490.10	3418.95	3484.00	3487.80	3470.90	7702	267.33	1957	3635	47.20
KIRLPNU	EQ	15-Sep-2023	595.90	598.85	614.00	593.60	602.00	609.25	604.53	64886	392.25	6930	36621	56.44
KITEX	EQ	15-Sep-2023	197.05	197.80	202.40	195.30	198.15	198.30	199.41	169889	338.78	3802	63719	37.51
KKCL	EQ	15-Sep-2023	676.10	683.00	705.00	672.05	691.00	696.95	687.48	48160	331.09	3451	23705	49.22
KMSUGAR	EQ	15-Sep-2023	34.10	34.35	34.60	33.50	34.10	33.95	33.92	653206	221.59	3363	271063	41.50
KNAGRI	SM	15-Sep-2023	140.00	142.00	142.00	139.00	139.95	139.95	140.02	16000	22.40	10	8000	50.00
KNRCON	EQ	15-Sep-2023	275.45	278.65	280.60	275.00	276.00	276.15	277.31	621910	1724.64	9931	374597	60.23
KOHINOOR	EQ	15-Sep-2023	35.55	35.55	35.90	35.10	35.65	35.25	35.47	88461	31.38	761	57615	65.13
KOKUYOCMLN	BE	15-Sep-2023	141.45	146.80	146.80	139.85	144.35	144.05	143.48	57362	82.30	397	-	-
KOLTEPATIL	EQ	15-Sep-2023	455.10	454.05	460.60	446.00	458.00	456.05	452.96	446976	2024.64	17425	227419	50.88
KOPRAN	EQ	15-Sep-2023	230.50	231.95	232.80	228.05	228.40	229.60	230.25	160558	369.68	2534	97036	60.44
KORE	SM	15-Sep-2023	340.00	340.00	358.80	328.00	340.00	339.95	348.57	19000	66.23	19	14000	73.68
KOTAKALPHA	EQ	15-Sep-2023	34.82	35.24	35.24	34.50	34.83	34.64	34.94	229622	80.23	768	141350	61.56
KOTAKBANK	EQ	15-Sep-2023	1821.55	1816.20	1823.45	1811.00	1812.50	1813.90	1816.27	4121540	74858.12	127870	2950951	71.60
KOTAKBKETF	EQ	15-Sep-2023	468.98	473.00	473.00	463.50	467.11	469.58	470.26	941928	4429.47	655	875610	92.96
KOTAKCONS	EQ	15-Sep-2023	87.90	85.50	87.85	85.50	86.32	87.62	85.99	3951	3.40	82	2585	65.43
KOTAKGOLD	EQ	15-Sep-2023	49.99	50.12	50.28	50.01	50.27	50.22	50.10	357265	179.00	801	297028	83.14
KOTAKIT	EQ	15-Sep-2023	34.29	34.50	34.80	34.33	34.78	34.74	34.72	90679	31.49	456	46878	51.70
KOTAKLIQ	EQ	15-Sep-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	200	2.00	3	100	50.00
KOTAKLOVOL	EQ	15-Sep-2023	15.59	15.59	15.66	15.57	15.64	15.63	15.62	16028	2.50	107	10978	68.49
KOTAKMID50	EQ	15-Sep-2023	117.32	119.28	119.28	117.20	118.50	118.02	118.11	67799	80.08	236	62397	92.03
KOTAKMNC	EQ	15-Sep-2023	22.53	22.53	22.55	22.44	22.50	22.49	22.49	18256	4.11	70	15755	86.30
KOTAKNIFTY	EQ	15-Sep-2023	215.28	216.08	216.60	215.82	216.40	216.44	216.30	26938	58.27	424	23514	87.29
KOTAKNV20	EQ	15-Sep-2023	117.87	118.00	118.80	118.00	118.57	118.27	118.51	11837	14.03	212	6370	53.81
KOTAKPSUBK	EQ	15-Sep-2023	499.22	502.14	541.00	496.91	520.00	504.42	504.56	822154	4148.28	769	804715	97.88
KOTAKSILVE	EQ	15-Sep-2023	70.00	71.41	71.60	70.41	71.36	71.48	71.13	29954	21.31	120	22616	75.50
KOTARISUG	BE	15-Sep-2023	58.05	59.80	59.80	57.00	57.95	57.75	57.95	139146	80.63	1480	-	-
KOTHARIPET	EQ	15-Sep-2023	125.00	127.25	129.00	121.40	122.00	121.90	123.61	230194	284.55	3887	101074	43.91
KOTHARIPRO	EQ	15-Sep-2023	127.90	129.65	130.00	125.80	127.35	127.30	127.42	15759	20.08	467	11061	70.19
KOTYARK	SM	15-Sep-2023	571.40	580.00	586.00	574.00	579.00	578.35	579.20	7600	44.02	34	7000	92.11
KOVAI	EQ	15-Sep-2023	2621.05	2638.30	2647.25	2600.10	2630.00	2614.55	2618.44	4349	113.88	1058	2195	50.47
KPIGREEN	EQ	15-Sep-2023	848.85	854.00	863.95	831.60	858.95	857.30	848.67	125968	1069.05	6087	81722	64.88
KPIL	EQ	15-Sep-2023	656.30	657.00	677.70	632.90	651.00	661.35	667.18	651671	4347.83	18211	493751	75.77
KPITTECH	EQ	15-Sep-2023	1169.20	1177.50	1182.95	1164.00	1172.95	1169.65	1172.74	531104	6228.44	28403	301050	56.68
KPRMILL	EQ	15-Sep-2023	744.55	744.55	751.50	722.30	726.00	725.05	735.11	203384	1495.10	12189	106676	52.45
KRBL	EQ	15-Sep-2023	416.90	420.00	424.00	416.00	421.90	422.20	420.17	389759	1637.65	10930	196130	50.32
KREBSBIO	BE	15-Sep-2023	65.25	64.00	64.20	63.95	64.20	64.20	64.06	6227	3.99	43	-	-
KRIDHANINF	BE	15-Sep-2023	2.50	2.60	2.60	2.60	2.60	2.60	2.60	48222	1.25	17	-	-
KRISHANA	EQ	15-Sep-2023	413.40	420.00	422.95	412.55	420.00	420.35	415.82	56297	234.09	1330	49719	88.32
KRISHCA	SM	15-Sep-2023	248.50	248.50	259.40	244.00	259.40	254.35	249.70	16000	39.95	8	14000	87.50
KRISHIVAL	SM	15-Sep-2023	270.00	265.50	265.50	265.50	265.50	265.50	265.50	1000	2.66	1	1000	100.00
KRISHNADEF	SM	15-Sep-2023	311.35	313.95	325.00	309.00	317.50	322.25	319.23	80000	255.39	80	60000	75.00
KRITI	EQ	15-Sep-2023	105.95	106.05	108.25	104.90	106.00	105.85	106.43	28478	30.31	706	18556	65.16
KRITIKA	BE	15-Sep-2023	18.90	19.30	19.30	18.20	19.00	18.90	18.80	101201	19.03	785	-	-
KRITINUT	BE	15-Sep-2023	75.80	75.95	78.00	74.00	75.00	74.50	75.50	32220	24.33	230	-	-
KRSNAA	EQ	15-Sep-2023	659.95	669.70	674.50	646.65	654.75	652.70	661.17	59044	390.38	5015	30078	50.94
KSB	EQ	15-Sep-2023	2714.05	2742.90	2749.00	2633.05	2659.00	2667.25	2681.51	33101	887.61	6469	16289	49.21
KSCL	EQ	15-Sep-2023	568.50	570.00	609.00	569.30	603.00	605.55	602.02	1197287	7207.90	31497	410759	34.31
KSHITIJPOL	BE	15-Sep-2023	6.25	6.15	6.15	6.15	6.15	6.15	6.15	22766	1.40	150	-	-
KSL	EQ	15-Sep-2023	539.50	549.70	558.00	530.00	531.00	535.30	545.50	688025	3753.16	25056	177321	25.77
KSOLVES	BE	15-Sep-2023	1047.70	1052.00	1055.00	1030.00	1054.00	1047.85	1039.52	19060	198.13	1861	-	-
KTKBANK	EQ	15-Sep-2023	231.60	231.65	234.00	226.50	228.15	228.00	230.29	2291026	5275.96	19277	1188981	51.90
KUANTUM	EQ	15-Sep-2023	187.00	186.20	188.95	182.85	186.30	186.50	185.58	288993	536.32	4867	104390	36.12
L&TFH	EQ	15-Sep-2023	129.80	130.50	131.00	128.10	128.60	128.70	129.17	5806772	7500.38	25626	2813502	48.45
L&TFINANCE	NC	15-Sep-2023	1048.90	1047.00	1049.00	1047.00	1049.00	1049.00	1048.03	134	1.40	12	134	100.00
L&TFINANCE	NE	15-Sep-2023	1021.64	1015.55	1017.99	1005.00	1017.99	1005.12	1005.71	107	1.08	4	107	100.00
L&TFINANCE	NI	15-Sep-2023	1056.00	1055.10	1055.10	1055.10	1055.10	1055.10	1055.10	300	3.17	1	300	100.00
L&TFINANCE	NO	15-Sep-2023	1033.11	1044.95	1044.95	1044.95	1044.95	1044.95	1044.95	39	0.41	2	39	100.00
L&TFINANCE	NQ	15-Sep-2023	1000.00	991.25	1005.00	991.25	1005.00	1005.00	1000.21	625	6.25	22	450	72.00
L&TFINANCE	NU	15-Sep-2023	1078.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	63	0.68	9	63	100.00
L&TFINANCE	Y5	15-Sep-2023	1062.98	1063.22	1063.22	1060.92	1061.99	1061.99	1061.46	101	1.07	5	100	99.01
L&TFINANCE	Y7	15-Sep-2023	1002.00	1002.00	1002.00	999.99	999.99	999.99	1000.37	558	5.58	12	558	100.00
L&TFINANCE	Y9	15-Sep-2023	1080.00	1071.00	1085.00	1071.00	1085.00	1085.00	1074.25	1623	17.44	62	1300	80.10
LAGNAM	BE	15-Sep-2023	68.20	69.90	69.90	67.50	67.75	67.70	68.70	5207	3.58	50	-	-
LAL	BE	15-Sep-2023	228.30	227.00	232.70	224.15	225.00	225.00	226.58	2484	5.63	12	-	-
LALPATHLAB	EQ	15-Sep-2023	2311.30	2331.00	2370.00	2320.00	2337.50	2335.80	2343.68	408809	9581.19	35685	125326	30.66
LAMBODHARA	EQ	15-Sep-2023	178.40	179.80	179.80	170.05	172.90	172.30	174.98	34988	61.22	1226	22796	65.15
LANDMARK	EQ	15-Sep-2023	798.70	798.80	817.50	783.75	793.00	790.55	800.10	72947	583.65	9359	22547	30.91
LAOPALA	EQ	15-Sep-2023	430.00	428.50	432.50	420.30	423.00	423.95	425.01	58068	246.79	4885	30403	52.36
LASA	BE	15-Sep-2023	28.95	29.15	29.60	28.50	28.75	28.85	29.12	33279	9.69	212	-	-
LATENTVIEW	EQ	15-Sep-2023	426.90	429.50	436.90	426.25	427.00	427.30	431.48	570501	2461.58	13496	268713	47.10
LATTEYS	BE	15-Sep-2023	44.80	43.90	45.50	43.90	45.50	45.50	45.05	104256	46.97	40	-	-
LAURUSLABS	EQ	15-Sep-2023	399.20	399.95	407.25	397.60	400.05	400.95	402.22	2134121	8583.93	27724	1033909	48.45
LAXMICOT	EQ	15-Sep-2023	21.35	21.90	21.90	21.10	21.15	21.20	21.32	26183	5.58	133	21238	81.11
LAXMIMACH	EQ	15-Sep-2023	14932.15	15010.70	15328.00	14905.00	15305.00	15161.25	15102.00	3048	460.31	1183	2196	72.05
LCCINFOTEC	BE	15-Sep-2023	1.90	1.85	1.90	1.85	1.90	1.90	1.85	32049	0.59	50	-	-
LEMERITE	SM	15-Sep-2023	50.00	50.00	50.90	50.00	50.20	50.20	50.38	8000	4.03	5	8000	100.00
LEMONTREE	EQ	15-Sep-2023	122.70	124.45	126.80	119.55	122.25	121.55	123.77	12830187	15879.60	56229	5099067	39.74
LEXUS	BE	15-Sep-2023	37.20	38.65	38.65	37.00	37.40	37.40	37.51	7609	2.85	49	-	-
LFIC	EQ	15-Sep-2023	145.85	145.80	149.00	144.60	145.20	145.80	147.13	6188	9.10	252	4219	68.18
LGBBROSLTD	EQ	15-Sep-2023	1022.40	1022.60	1059.70	1017.05	1051.40	1046.90	1041.03	64758	674.15	4934	41949	64.78
LGBFORGE	EQ	15-Sep-2023	9.25	9.35	9.45	9.20	9.30	9.25	9.29	80942	7.52	396	50047	61.83
LGHL	SM	15-Sep-2023	65.30	67.95	67.95	67.95	67.95	67.95	67.95	8000	5.44	1	8000	100.00
LIBAS	EQ	15-Sep-2023	13.15	13.15	13.20	13.05	13.15	13.10	13.11	38941	5.10	207	25683	65.95
LIBERTSHOE	EQ	15-Sep-2023	253.15	253.15	260.90	253.00	253.00	253.85	256.52	119885	307.53	4515	41097	34.28
LICHSGFIN	EQ	15-Sep-2023	461.75	464.95	465.90	457.45	459.00	458.75	460.39	2462184	11335.69	33272	1451977	58.97
LICI	EQ	15-Sep-2023	660.80	662.55	671.30	658.60	668.40	667.50	664.91	1743786	11594.61	32664	776735	44.54
LICMFGOLD	EQ	15-Sep-2023	5380.35	5404.10	5406.55	5360.00	5370.00	5370.00	5371.28	1998	107.32	61	1945	97.35
LICNETFGSC	EQ	15-Sep-2023	23.95	23.82	24.09	23.80	24.05	24.04	23.98	4391	1.05	71	3861	87.93
LICNETFN50	EQ	15-Sep-2023	218.24	218.91	219.59	218.68	218.68	218.68	219.05	181	0.40	19	90	49.72
LICNETFSEN	EQ	15-Sep-2023	738.74	740.46	744.83	739.72	744.83	742.05	741.68	125	0.93	20	119	95.20
LICNFNHGP	EQ	15-Sep-2023	214.76	215.00	215.00	214.42	215.00	214.99	214.94	333	0.72	12	332	99.70
LIKHITHA	EQ	15-Sep-2023	301.75	301.75	309.50	301.75	306.20	306.85	306.65	132549	406.47	4427	68441	51.63
LINC	EQ	15-Sep-2023	705.25	706.85	724.95	706.85	716.90	715.30	713.93	12177	86.93	1778	8204	67.37
LINCOLN	EQ	15-Sep-2023	515.85	519.50	522.00	509.00	516.00	514.90	513.91	42315	217.46	2786	21465	50.73
LINDEINDIA	EQ	15-Sep-2023	6033.45	6064.85	6099.90	5882.40	5907.00	5922.00	5973.66	53851	3216.88	12150	29195	54.21
LIQUID	EQ	15-Sep-2023	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	58223	582.23	89	45323	77.84
LIQUIDBEES	EQ	15-Sep-2023	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	2526540	25265.38	7622	1745743	69.10
LIQUIDETF	EQ	15-Sep-2023	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	493449	4934.49	250	291326	59.04
LLOYDS	SM	15-Sep-2023	102.00	96.90	96.90	96.90	96.90	96.90	96.90	12000	11.63	4	6000	50.00
LLOYDSME	EQ	15-Sep-2023	575.40	579.35	583.95	556.65	558.60	572.95	572.30	264812	1515.53	10320	187501	70.81
LODHA	EQ	15-Sep-2023	800.50	807.90	810.00	785.00	795.00	796.25	799.09	1965261	15704.20	35321	1469836	74.79
LOKESHMACH	BE	15-Sep-2023	196.30	199.00	199.00	189.00	192.85	190.15	191.83	48995	93.99	473	-	-
LORDSCHLO	EQ	15-Sep-2023	163.95	167.95	168.00	165.00	166.00	166.00	166.40	9283	15.45	448	7056	76.01
LOTUSEYE	BE	15-Sep-2023	84.90	85.00	86.55	85.00	86.55	86.55	85.56	1745	1.49	18	-	-
LOVABLE	EQ	15-Sep-2023	136.25	137.25	138.25	132.10	135.00	134.20	135.69	30148	40.91	941	16631	55.16
LOWVOL	EQ	15-Sep-2023	153.05	153.18	154.58	153.18	154.58	154.58	154.18	46	0.07	9	38	82.61
LOYALTEX	EQ	15-Sep-2023	689.15	696.40	697.85	654.00	655.05	662.55	670.20	1637	10.97	250	1211	73.98
LPDC	EQ	15-Sep-2023	7.30	7.35	7.45	6.90	7.05	7.10	7.13	177348	12.64	493	97401	54.92
LSIL	BE	15-Sep-2023	43.95	45.90	46.10	44.15	45.60	45.70	45.51	4765597	2168.68	9212	-	-
LT	EQ	15-Sep-2023	2918.60	2933.00	2934.95	2900.00	2906.95	2908.55	2913.25	1655275	48222.28	99318	1011520	61.11
LTGILTBEES	EQ	15-Sep-2023	24.44	24.44	24.49	24.41	24.45	24.43	24.45	468547	114.57	183	464215	99.08
LTIM	EQ	15-Sep-2023	5498.60	5529.95	5549.30	5495.15	5527.00	5532.80	5524.58	296245	16366.30	33856	156497	52.83
LTTS	EQ	15-Sep-2023	4758.35	4790.00	4807.15	4697.70	4704.00	4723.95	4759.31	238674	11359.24	19931	90691	38.00
LUMAXIND	EQ	15-Sep-2023	2280.50	2294.55	2322.00	2281.85	2291.00	2302.50	2304.68	4790	110.39	1345	1836	38.33
LUMAXTECH	EQ	15-Sep-2023	360.35	362.55	379.25	361.30	376.50	375.80	373.31	300376	1121.33	15377	152501	50.77
LUPIN	EQ	15-Sep-2023	1155.65	1162.30	1162.75	1148.05	1150.00	1150.70	1153.29	967345	11156.34	23836	624957	64.61
LUXIND	EQ	15-Sep-2023	1564.35	1574.95	1588.00	1524.00	1537.40	1535.40	1545.49	90763	1402.74	12429	53002	58.40
LXCHEM	EQ	15-Sep-2023	299.00	300.95	303.00	293.40	295.40	295.10	297.25	594227	1766.32	11326	244898	41.21
LYKALABS	EQ	15-Sep-2023	112.30	113.35	114.10	110.75	113.35	113.30	112.65	48575	54.72	736	23933	49.27
LYPSAGEMS	BE	15-Sep-2023	5.50	5.65	5.65	5.35	5.65	5.65	5.50	23168	1.27	78	-	-
M&M	EQ	15-Sep-2023	1566.00	1579.65	1610.70	1571.85	1600.05	1601.10	1596.74	5425897	86637.46	132986	3321107	61.21
M&MFIN	EQ	15-Sep-2023	300.15	301.90	305.45	299.95	301.05	300.95	302.41	2526642	7640.77	24868	1153069	45.64
M&MFIN	N1	15-Sep-2023	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	9	0.09	5	9	100.00
M&MFIN	N2	15-Sep-2023	1045.00	1042.99	1042.99	1042.99	1042.99	1042.99	1042.99	288	3.00	1	288	100.00
M&MFIN	N3	15-Sep-2023	1861.42	1868.00	1868.00	1865.00	1865.00	1865.00	1866.97	146	2.73	5	146	100.00
MAANALU	BE	15-Sep-2023	98.40	96.45	96.45	96.45	96.45	96.45	96.45	72550	69.97	216	-	-
MACPOWER	EQ	15-Sep-2023	302.00	300.00	308.75	300.00	306.00	305.25	304.91	28012	85.41	628	20770	74.15
MADHAV	EQ	15-Sep-2023	47.05	47.85	47.85	46.10	46.10	46.25	46.61	10449	4.87	374	4786	45.80
MADHAVBAUG	SM	15-Sep-2023	300.50	302.00	302.00	302.00	302.00	302.00	302.00	1600	4.83	2	1600	100.00
MADHUCON	BE	15-Sep-2023	5.35	5.30	5.30	5.25	5.25	5.25	5.26	8898	0.47	41	-	-
MADRASFERT	EQ	15-Sep-2023	78.75	79.15	84.25	78.55	81.60	81.80	82.28	2831424	2329.61	15684	712452	25.16
MAFANG	EQ	15-Sep-2023	64.38	64.61	64.79	64.45	64.62	64.61	64.62	151927	98.17	1694	128614	84.66
MAGADSUGAR	EQ	15-Sep-2023	681.30	684.00	698.80	656.00	671.00	670.20	676.13	92506	625.46	6871	31412	33.96
MAGNUM	BE	15-Sep-2023	40.70	41.00	41.00	39.65	40.00	40.00	40.41	29267	11.83	135	-	-
MAGSON	SM	15-Sep-2023	79.05	80.00	80.40	78.00	78.55	79.30	79.07	38000	30.05	19	28000	73.68
MAHABANK	EQ	15-Sep-2023	43.95	44.00	46.20	43.75	44.80	45.10	45.30	107660126	48764.98	94830	28729563	26.69
MAHAPEXLTD	BE	15-Sep-2023	131.90	130.00	134.50	128.20	131.10	132.85	131.16	6750	8.85	30	-	-
MAHASTEEL	BE	15-Sep-2023	68.85	68.50	68.80	67.60	68.75	68.30	68.00	9355	6.36	51	-	-
MAHEPC	EQ	15-Sep-2023	120.10	119.40	122.95	119.10	120.00	119.55	120.92	32521	39.33	854	19716	60.63
MAHESHWARI	BE	15-Sep-2023	69.10	69.90	70.00	68.20	68.50	68.60	68.71	12723	8.74	98	-	-
MAHKTECH	EQ	15-Sep-2023	14.54	14.69	14.89	14.65	14.65	14.71	14.76	367316	54.21	905	259633	70.68
MAHLIFE	EQ	15-Sep-2023	589.50	592.20	592.20	572.90	574.65	578.70	581.73	275291	1601.44	13536	178376	64.80
MAHLOG	EQ	15-Sep-2023	412.25	412.95	416.35	405.00	407.75	407.25	408.44	144160	588.81	8805	79383	55.07
MAHSCOOTER	EQ	15-Sep-2023	7417.50	7361.00	7689.00	7325.00	7447.85	7560.45	7547.34	13155	992.85	3172	8000	60.81
MAHSEAMLES	EQ	15-Sep-2023	558.90	560.00	578.00	553.00	575.00	575.45	565.77	362753	2052.35	34318	189696	52.29
MAITHANALL	EQ	15-Sep-2023	1081.85	1082.00	1094.20	1044.80	1063.70	1059.90	1065.38	32513	346.39	4522	16989	52.25
MAKEINDIA	EQ	15-Sep-2023	100.84	101.59	101.59	100.85	101.19	101.07	101.11	2647	2.68	174	2147	81.11
MAKS	SM	15-Sep-2023	70.60	74.10	74.10	74.10	74.10	74.10	74.10	18000	13.34	2	18000	100.00
MALLCOM	EQ	15-Sep-2023	1040.10	1055.70	1060.05	1035.05	1040.00	1040.85	1047.16	8423	88.20	980	5843	69.37
MALUPAPER	EQ	15-Sep-2023	42.30	42.65	42.65	40.60	41.25	41.30	41.60	126774	52.73	1293	61710	48.68
MANAKALUCO	EQ	15-Sep-2023	27.00	27.05	28.25	26.75	27.50	27.55	27.57	255854	70.53	1642	120108	46.94
MANAKCOAT	BE	15-Sep-2023	23.30	23.80	23.95	22.15	22.15	22.25	22.94	72525	16.64	462	-	-
MANAKSIA	EQ	15-Sep-2023	145.10	145.10	148.75	140.80	143.40	143.50	144.40	146045	210.89	3395	70041	47.96
MANAKSTEEL	EQ	15-Sep-2023	48.90	49.40	49.95	48.15	48.60	48.50	48.96	150658	73.76	1445	84354	55.99
MANALIPETC	EQ	15-Sep-2023	68.70	69.00	69.00	65.20	65.95	66.40	67.10	1008781	676.91	5420	646503	64.09
MANAPPURAM	EQ	15-Sep-2023	142.95	143.75	144.20	141.05	141.95	141.80	142.74	6341366	9051.80	28962	3681312	58.05
MANGALAM	EQ	15-Sep-2023	105.20	106.20	106.20	101.70	103.60	102.45	103.75	112701	116.93	1684	77445	68.72
MANGCHEFER	EQ	15-Sep-2023	108.60	109.90	111.50	108.80	109.00	109.15	109.81	446282	490.05	3414	250044	56.03
MANGLMCEM	EQ	15-Sep-2023	368.55	370.00	370.75	365.50	367.00	366.75	368.30	63480	233.80	2885	40265	63.43
MANINDS	EQ	15-Sep-2023	173.25	174.00	176.00	167.00	168.45	167.95	171.04	412157	704.97	6838	182693	44.33
MANINFRA	EQ	15-Sep-2023	143.20	145.00	147.30	141.05	147.30	145.45	143.58	1131578	1624.71	9092	570430	50.41
MANKIND	EQ	15-Sep-2023	1797.75	1785.20	1794.95	1761.55	1769.00	1765.65	1771.66	165612	2934.08	10778	107569	64.95
MANOMAY	EQ	15-Sep-2023	138.30	144.00	144.05	139.40	143.85	143.70	142.28	11484	16.34	296	9592	83.52
MANORAMA	EQ	15-Sep-2023	1856.95	1847.05	1855.00	1815.10	1848.00	1826.35	1830.54	3797	69.51	775	2170	57.15
MANORG	EQ	15-Sep-2023	390.10	391.50	393.70	383.75	387.00	385.80	387.82	5850	22.69	1090	3460	59.15
MANUGRAPH	BE	15-Sep-2023	22.15	22.15	22.80	21.55	22.10	22.10	22.28	53397	11.90	169	-	-
MANYAVAR	EQ	15-Sep-2023	1283.70	1288.20	1321.90	1270.60	1310.00	1314.00	1306.74	230924	3017.58	20740	118723	51.41
MAPMYINDIA	EQ	15-Sep-2023	1709.05	1727.00	1740.00	1706.50	1706.50	1715.70	1730.85	55242	956.16	8374	23900	43.26
MARALOVER	EQ	15-Sep-2023	72.00	73.40	77.00	72.70	74.00	74.95	75.07	276149	207.31	3670	151823	54.98
MARATHON	EQ	15-Sep-2023	433.05	435.00	469.00	433.05	464.90	454.75	456.71	421760	1926.21	25198	182828	43.35
MARICO	EQ	15-Sep-2023	580.80	580.50	584.50	577.05	580.00	580.15	580.21	1751444	10161.98	31960	1227647	70.09
MARINE	BE	15-Sep-2023	63.25	64.75	64.75	61.00	61.95	61.35	62.11	218771	135.87	1406	-	-
MARKSANS	EQ	15-Sep-2023	104.95	105.00	106.15	102.75	102.95	103.05	103.62	1228773	1273.27	9460	668791	54.43
MARSHALL	EQ	15-Sep-2023	61.15	62.25	64.20	60.50	64.15	64.00	63.66	199375	126.92	647	130316	65.36
MARUTI	EQ	15-Sep-2023	10488.15	10489.30	10550.00	10477.40	10534.55	10525.25	10523.66	544616	57313.55	81999	385532	70.79
MASFIN	EQ	15-Sep-2023	888.25	897.80	906.80	871.05	885.00	880.70	889.35	59836	532.15	7852	33035	55.21
MASKINVEST	BE	15-Sep-2023	72.50	76.10	76.10	76.05	76.10	76.10	76.10	1295	0.99	22	-	-
MASPTOP50	EQ	15-Sep-2023	33.02	33.12	33.39	33.12	33.19	33.13	33.18	208159	69.07	652	165414	79.47
MASTEK	EQ	15-Sep-2023	2412.25	2428.00	2435.00	2370.00	2383.60	2382.25	2401.00	57191	1373.16	9410	27895	48.78
MATRIMONY	EQ	15-Sep-2023	591.50	592.35	593.00	586.25	593.00	591.85	590.37	15753	93.00	1593	9210	58.47
MAWANASUG	EQ	15-Sep-2023	114.75	115.55	116.50	112.45	115.90	115.65	114.84	723309	830.63	7454	343594	47.50
MAXHEALTH	EQ	15-Sep-2023	583.95	585.00	596.80	567.20	568.00	572.45	577.83	4633092	26771.39	51678	3454398	74.56
MAXIND	EQ	15-Sep-2023	148.75	149.00	154.45	147.10	148.50	147.95	150.61	113004	170.19	2271	50494	44.68
MAYURUNIQ	EQ	15-Sep-2023	518.25	523.95	525.45	511.25	513.00	513.95	518.36	57630	298.73	6640	35977	62.43
MAZDA	EQ	15-Sep-2023	1070.35	1090.00	1096.25	1040.05	1047.00	1048.90	1056.78	5003	52.87	1063	2373	47.43
MAZDOCK	EQ	15-Sep-2023	2098.80	2105.60	2290.00	2095.00	2281.10	2270.00	2224.68	8151918	181354.02	253401	1813943	22.25
MBAPL	EQ	15-Sep-2023	605.25	606.05	614.95	600.95	609.50	608.15	606.48	7182	43.56	763	4245	59.11
MBLINFRA	BE	15-Sep-2023	27.05	27.25	27.55	27.25	27.55	27.55	27.50	43592	11.99	80	-	-
MCDOWELL-N	EQ	15-Sep-2023	1065.25	1074.95	1074.95	1043.50	1049.50	1048.95	1051.90	1025493	10787.13	41440	521290	50.83
MCL	BE	15-Sep-2023	29.65	29.65	30.00	29.00	29.30	29.30	29.48	19655	5.79	119	-	-
MCLEODRUSS	BE	15-Sep-2023	22.20	22.40	22.40	21.70	22.05	21.95	21.99	339027	74.57	348	-	-
MCX	EQ	15-Sep-2023	1774.80	1769.00	1826.00	1768.65	1777.00	1779.65	1799.33	552036	9932.96	35251	203780	36.91
MDL	SM	15-Sep-2023	51.45	54.00	54.00	53.90	54.00	54.00	54.00	44000	23.76	19	42000	95.45
MEDANTA	EQ	15-Sep-2023	700.00	702.95	710.80	697.75	701.00	701.95	702.62	602128	4230.66	22000	422475	70.16
MEDICAMEQ	EQ	15-Sep-2023	679.00	692.00	692.00	670.25	678.00	676.00	679.32	10410	70.72	979	6957	66.83
MEDICO	EQ	15-Sep-2023	69.80	70.20	71.00	68.50	69.75	69.75	69.89	140400	98.12	629	48200	34.33
MEDPLUS	EQ	15-Sep-2023	809.30	802.60	817.00	786.60	808.25	808.25	806.95	374653	3023.25	12078	273668	73.05
MEGAFLEX	SM	15-Sep-2023	43.00	43.05	43.05	40.90	40.90	41.40	41.93	27000	11.32	8	27000	100.00
MEGASOFT	BE	15-Sep-2023	46.00	46.05	46.25	46.05	46.25	46.25	46.10	111825	51.55	109	-	-
MEGASTAR	BE	15-Sep-2023	293.35	299.70	299.70	283.05	294.45	293.70	287.88	3705	10.67	197	-	-
MELSTAR	BZ	15-Sep-2023	2.00	1.90	2.10	1.90	2.10	2.10	2.10	1907	0.04	6	-	-
MENONBE	EQ	15-Sep-2023	146.60	148.50	149.95	147.00	149.95	149.60	148.99	170243	253.65	2430	94591	55.56
MEP	EQ	15-Sep-2023	12.10	12.00	13.15	11.90	12.35	12.45	12.51	651347	81.49	1189	338417	51.96
METALFORGE	BZ	15-Sep-2023	4.25	4.45	4.45	4.45	4.45	4.45	4.45	4828	0.21	25	-	-
METROBRAND	EQ	15-Sep-2023	1067.35	1077.00	1089.10	1060.00	1070.00	1084.45	1079.97	53592	578.78	7899	23242	43.37
METROPOLIS	EQ	15-Sep-2023	1455.00	1469.55	1519.50	1460.00	1484.00	1476.80	1493.63	933729	13946.49	40436	288751	30.92
MFSL	EQ	15-Sep-2023	939.00	943.00	947.10	931.70	936.00	935.25	935.93	1000139	9360.57	19357	692738	69.26
MGEL	BE	15-Sep-2023	15.15	15.15	15.45	15.15	15.45	15.45	15.27	39632	6.05	94	-	-
MGL	EQ	15-Sep-2023	1044.80	1050.00	1055.00	1038.85	1054.70	1053.35	1049.03	417549	4380.22	13609	256480	61.43
MHHL	SM	15-Sep-2023	74.00	76.00	76.00	74.55	74.85	75.15	75.44	21000	15.84	7	15000	71.43
MHLXMIRU	BE	15-Sep-2023	167.00	165.15	169.75	165.15	166.00	166.75	166.71	1886	3.14	29	-	-
MHRIL	EQ	15-Sep-2023	410.80	412.00	417.05	395.85	414.65	415.25	407.20	392073	1596.51	18295	200684	51.19
MICEL	BE	15-Sep-2023	28.55	28.15	28.20	28.15	28.20	28.20	28.17	45246	12.75	156	-	-
MID150BEES	EQ	15-Sep-2023	155.74	158.00	158.00	155.00	155.85	155.54	156.00	809517	1262.82	2723	698140	86.24
MIDCAPETF	EQ	15-Sep-2023	15.31	15.50	15.50	15.32	15.34	15.34	15.35	7987917	1225.85	1217	7820675	97.91
MIDHANI	EQ	15-Sep-2023	410.80	412.80	424.40	412.10	420.95	420.30	419.37	848179	3557.04	18942	316745	37.34
MINDACORP	EQ	15-Sep-2023	342.85	339.85	348.00	339.85	342.00	343.60	343.68	471189	1619.39	10530	247147	52.45
MINDPOOL	SM	15-Sep-2023	88.05	84.00	84.00	83.65	83.65	83.65	83.83	2000	1.68	2	2000	100.00
MINDSPACE	RR	15-Sep-2023	328.38	324.00	335.00	305.02	310.99	320.02	322.61	3411245	11005.00	18477	2888929	84.69
MINDTECK	BE	15-Sep-2023	133.15	136.65	139.40	134.10	134.65	136.45	136.65	6610	9.03	168	-	-
MIRCELECTR	BE	15-Sep-2023	23.35	22.90	22.90	22.90	22.90	22.90	22.90	27964	6.40	38	-	-
MIRZAINT	EQ	15-Sep-2023	45.25	45.30	45.70	44.25	44.60	44.35	44.60	309795	138.15	3364	232424	75.03
MITCON	EQ	15-Sep-2023	80.95	80.95	82.50	78.80	79.60	79.40	80.18	15123	12.13	466	8461	55.95
MITTAL	BE	15-Sep-2023	16.90	16.90	17.30	16.20	16.50	16.90	16.81	45133	7.59	141	-	-
MKPL	EQ	15-Sep-2023	776.30	779.00	845.10	765.15	835.00	840.50	814.83	136970	1116.07	5040	58810	42.94
MMFL	EQ	15-Sep-2023	907.25	911.00	925.05	900.00	914.50	918.05	910.92	26843	244.52	2703	12627	47.04
MMP	BE	15-Sep-2023	223.60	220.15	224.00	220.15	224.00	224.00	222.51	7742	17.23	53	-	-
MMTC	EQ	15-Sep-2023	61.35	61.55	63.10	60.25	61.35	61.60	61.81	8229782	5087.14	29730	3045981	37.01
MODIRUBBER	BE	15-Sep-2023	71.00	71.00	71.50	69.50	71.45	71.45	70.51	819	0.58	22	-	-
MODISONLTD	BE	15-Sep-2023	78.85	79.00	80.00	76.70	79.00	78.65	77.82	26486	20.61	145	-	-
MOGSEC	EQ	15-Sep-2023	52.82	52.96	52.96	52.80	52.88	52.88	52.85	797	0.42	13	550	69.01
MOHEALTH	EQ	15-Sep-2023	28.90	29.62	29.62	28.71	29.04	28.92	28.91	4862	1.41	98	2291	47.12
MOHITIND	EQ	15-Sep-2023	15.35	15.75	16.10	15.15	15.15	15.35	15.48	55515	8.59	639	22768	41.01
MOIL	EQ	15-Sep-2023	231.00	227.00	238.40	227.00	230.50	230.55	233.59	455473	1063.94	8629	164512	36.12
MOKSH	EQ	15-Sep-2023	14.45	14.75	15.10	14.65	15.00	15.00	14.89	519598	77.39	1593	399089	76.81
MOL	EQ	15-Sep-2023	86.50	86.95	87.60	82.60	84.30	84.30	85.36	918552	784.11	5331	565427	61.56
MOLDTECH	EQ	15-Sep-2023	345.50	342.00	353.00	338.50	341.00	339.70	343.91	73640	253.25	6181	44784	60.81
MOLDTKPAC	EQ	15-Sep-2023	954.75	955.15	960.70	937.00	944.00	940.60	940.69	110542	1039.86	14821	58596	53.01
MOLOWVOL	EQ	15-Sep-2023	28.89	29.10	29.10	28.03	28.03	28.70	28.87	527	0.15	47	271	51.42
MOM100	EQ	15-Sep-2023	43.22	43.43	43.63	43.23	43.41	43.43	43.46	147053	63.91	1588	95658	65.05
MOM50	EQ	15-Sep-2023	200.04	203.77	204.99	203.77	204.19	204.48	204.23	5200	10.62	100	4422	85.04
MOMENTUM	EQ	15-Sep-2023	23.02	23.05	23.23	22.63	22.95	23.07	23.12	13068	3.02	98	9123	69.81
MOMOMENTUM	EQ	15-Sep-2023	46.08	46.50	46.50	46.16	46.45	46.37	46.32	9952	4.61	125	8794	88.36
MON100	EQ	15-Sep-2023	123.88	126.00	126.00	124.00	124.50	124.66	124.92	337403	421.50	4200	190773	56.54
MONARCH	EQ	15-Sep-2023	337.60	338.90	344.05	335.15	337.00	339.60	340.31	60383	205.49	2096	14182	23.49
MONOPHARMA	ST	15-Sep-2023	30.25	30.00	31.75	30.00	31.75	31.75	31.61	268000	84.71	66	260000	97.01
MONQ50	EQ	15-Sep-2023	53.76	54.49	54.49	53.23	53.89	53.87	53.78	13781	7.41	231	9276	67.31
MONTECARLO	EQ	15-Sep-2023	761.15	765.00	779.95	750.00	776.00	774.10	765.92	49809	381.50	4160	28573	57.37
MORARJEE	EQ	15-Sep-2023	22.10	22.55	22.55	21.40	21.40	21.60	21.82	35857	7.82	347	18543	51.71
MOREPENLAB	EQ	15-Sep-2023	37.45	37.65	38.60	37.30	37.75	37.60	37.84	3756807	1421.64	7881	1053049	28.03
MOS	SM	15-Sep-2023	96.55	97.25	97.25	92.00	92.55	92.50	94.03	91200	85.75	56	76800	84.21
MOTHERSON	EQ	15-Sep-2023	98.55	98.80	99.60	98.10	98.50	98.45	98.56	6853250	6754.28	22930	4758154	69.43
MOTILALOFS	EQ	15-Sep-2023	876.45	877.80	885.65	848.00	851.25	852.75	856.89	615733	5276.16	34614	434101	70.50
MOTOGENFIN	BE	15-Sep-2023	35.95	35.95	36.75	35.00	35.90	35.90	35.28	15082	5.32	57	-	-
MOVALUE	EQ	15-Sep-2023	63.93	63.97	64.20	63.62	63.76	63.78	63.89	3583	2.29	71	2541	70.92
MPHASIS	EQ	15-Sep-2023	2461.95	2470.00	2528.55	2470.00	2499.00	2493.15	2496.35	618418	15437.90	52670	296312	47.91
MPSLTD	EQ	15-Sep-2023	1511.40	1525.00	1525.00	1482.15	1494.75	1495.50	1495.27	10050	150.27	1586	5293	52.67
MPTODAY	SM	15-Sep-2023	43.95	43.50	43.50	43.50	43.50	43.50	43.50	2000	0.87	1	2000	100.00
MRF	EQ	15-Sep-2023	111001.25	111000.00	112727.95	108539.70	109151.00	109233.85	110457.65	14149	15628.65	8735	5113	36.14
MRO-TEK	EQ	15-Sep-2023	59.50	59.50	60.70	59.30	60.20	59.90	60.19	6608	3.98	197	3020	45.70
MRPL	EQ	15-Sep-2023	92.40	93.00	95.25	93.00	93.65	94.10	94.28	5001037	4715.08	18222	1860954	37.21
MSPL	BE	15-Sep-2023	12.30	12.50	12.50	12.50	12.50	12.50	12.50	1203130	150.39	187	-	-
MSTCLTD	EQ	15-Sep-2023	423.10	424.40	441.00	423.90	435.00	438.05	434.15	944156	4099.03	17090	394673	41.80
MSUMI	EQ	15-Sep-2023	65.25	65.65	66.00	64.15	65.80	65.70	65.05	3328333	2165.11	25760	1802922	54.17
MTARTECH	EQ	15-Sep-2023	2671.25	2674.95	2693.90	2572.80	2580.00	2602.45	2613.08	1327746	34695.12	41765	804688	60.61
MTEDUCARE	BE	15-Sep-2023	5.00	5.00	5.25	4.90	5.25	5.25	5.14	71045	3.65	127	-	-
MTNL	EQ	15-Sep-2023	25.65	25.75	29.00	25.25	27.70	27.70	27.78	36450717	10126.27	39970	10134215	27.80
MUKANDLTD	EQ	15-Sep-2023	173.65	174.90	175.95	168.80	170.85	171.95	172.37	233609	402.67	5236	132626	56.77
MUKTAARTS	EQ	15-Sep-2023	63.30	64.00	64.05	60.50	60.90	60.95	61.99	63842	39.58	1288	34541	54.10
MUNJALAU	EQ	15-Sep-2023	58.40	58.90	59.75	58.15	58.35	58.55	58.93	181158	106.76	2350	70313	38.81
MUNJALSHOW	EQ	15-Sep-2023	150.15	150.85	154.10	149.60	151.65	151.00	151.81	179398	272.34	2415	97429	54.31
MURUDCERA	BE	15-Sep-2023	40.80	41.30	41.60	40.65	41.40	41.25	41.18	25396	10.46	113	-	-
MUTHOOTCAP	EQ	15-Sep-2023	402.80	405.80	434.80	399.55	428.95	429.65	423.91	341230	1446.50	15673	115747	33.92
MUTHOOTFIN	EQ	15-Sep-2023	1290.50	1293.75	1336.00	1288.05	1321.10	1325.55	1318.73	538984	7107.73	26629	219760	40.77
MWL	SM	15-Sep-2023	109.95	114.00	119.70	112.00	117.95	117.95	115.06	14400	16.57	12	12000	83.33
NABARD	N2	15-Sep-2023	1161.99	1163.00	1163.00	1161.75	1162.45	1162.43	1162.68	1155	13.43	10	1100	95.24
NACLIND	EQ	15-Sep-2023	78.75	79.45	80.70	78.75	79.00	78.95	79.74	107875	86.02	1518	60156	55.76
NAGAFERT	EQ	15-Sep-2023	8.65	8.75	9.00	8.60	8.70	8.75	8.84	2934944	259.30	2520	1545866	52.67
NAGREEKCAP	BE	15-Sep-2023	16.80	16.80	16.80	16.50	16.50	16.50	16.50	682	0.11	6	-	-
NAGREEKEXP	BE	15-Sep-2023	42.50	42.50	43.50	42.30	42.80	42.80	42.88	10219	4.38	44	-	-
NAHARCAP	EQ	15-Sep-2023	333.45	333.40	340.00	321.05	322.15	323.60	326.52	20476	66.86	1687	12115	59.17
NAHARINDUS	EQ	15-Sep-2023	150.30	150.35	155.40	146.00	146.50	146.70	149.71	184363	276.02	3434	95965	52.05
NAHARPOLY	EQ	15-Sep-2023	253.95	256.45	261.00	252.10	253.15	253.45	257.01	28076	72.16	1881	14381	51.22
NAHARSPING	EQ	15-Sep-2023	281.75	282.45	284.00	268.15	275.00	272.90	277.86	44051	122.40	2730	24268	55.09
NAM-INDIA	EQ	15-Sep-2023	336.50	339.00	339.55	330.25	334.00	333.30	333.42	934896	3117.17	34714	619117	66.22
NARMADA	EQ	15-Sep-2023	19.70	20.00	20.05	19.40	19.60	19.85	19.64	42007	8.25	327	28175	67.07
NATCOPHARM	EQ	15-Sep-2023	862.10	866.40	889.20	865.05	882.60	882.25	879.44	796970	7008.90	32268	352399	44.22
NATHBIOGEN	EQ	15-Sep-2023	213.90	216.45	230.95	216.30	224.45	223.45	225.63	334624	755.02	8710	126862	37.91
NATIONALUM	EQ	15-Sep-2023	99.30	100.75	102.65	96.30	97.35	97.35	99.66	16664082	16607.49	47229	9379887	56.29
NAUKRI	EQ	15-Sep-2023	4430.35	4402.10	4508.95	4370.00	4500.00	4484.60	4438.82	824454	36596.03	49079	549567	66.66
NAVA	EQ	15-Sep-2023	406.05	408.70	417.90	404.00	414.05	415.20	412.33	480019	1979.29	14447	246529	51.36
NAVINFLUOR	EQ	15-Sep-2023	4540.40	4559.70	4580.00	4513.00	4544.95	4543.55	4541.09	50181	2278.76	7651	25156	50.13
NAVKARCORP	EQ	15-Sep-2023	60.25	60.80	62.50	59.90	60.35	60.25	61.10	783149	478.54	3983	285443	36.45
NAVNETEDUL	EQ	15-Sep-2023	154.85	154.90	158.60	153.65	156.00	155.95	156.27	374941	585.91	6850	171678	45.79
NAZARA	EQ	15-Sep-2023	828.40	835.00	863.50	821.50	834.85	836.80	838.29	2070847	17359.76	41360	1217000	58.77
NBCC	EQ	15-Sep-2023	60.65	61.25	62.00	59.65	60.40	60.35	60.82	25486777	15500.13	45159	7660189	30.06
NBIFIN	EQ	15-Sep-2023	1834.30	1776.00	1865.00	1776.00	1860.00	1859.80	1853.01	135	2.50	46	107	79.26
NCC	EQ	15-Sep-2023	146.80	148.00	151.95	144.20	145.50	145.35	147.71	11608149	17146.58	69972	6262463	53.95
NCLIND	EQ	15-Sep-2023	223.85	223.95	228.95	222.50	224.95	224.00	224.68	112280	252.28	2803	66222	58.98
NDGL	EQ	15-Sep-2023	1744.95	1741.20	1770.95	1732.00	1762.00	1759.20	1741.30	235	4.09	57	199	84.68
NDL	EQ	15-Sep-2023	23.40	23.75	23.75	23.20	23.35	23.30	23.51	102357	24.06	549	81254	79.38
NDLVENTURE	BE	15-Sep-2023	130.40	130.40	130.50	130.40	130.50	130.50	130.41	2928	3.82	30	-	-
NDRAUTO	BE	15-Sep-2023	528.35	538.35	538.90	538.35	538.90	538.90	538.83	2890	15.57	60	-	-
NDTV	EQ	15-Sep-2023	220.00	221.70	223.20	218.55	220.00	219.65	220.22	221997	488.88	3363	110625	49.83
NECCLTD	EQ	15-Sep-2023	21.25	21.40	23.25	21.35	22.35	22.20	22.67	523831	118.74	1812	226336	43.21
NECCLTDPP	E1	15-Sep-2023	9.45	9.45	10.00	9.25	9.40	9.40	9.74	35321	3.44	88	35104	99.39
NECLIFE	EQ	15-Sep-2023	25.60	25.70	26.15	25.60	25.75	25.75	25.81	251541	64.91	976	150583	59.86
NELCAST	EQ	15-Sep-2023	130.80	131.75	132.50	129.05	129.95	129.80	130.52	144004	187.96	2197	85515	59.38
NELCO	EQ	15-Sep-2023	803.55	807.00	812.50	797.00	805.00	809.05	805.49	89398	720.09	5408	38655	43.24
NEOGEN	EQ	15-Sep-2023	1754.25	1762.95	1788.45	1728.00	1733.90	1739.50	1758.60	58196	1023.43	7675	36624	62.93
NESCO	EQ	15-Sep-2023	712.45	712.45	723.70	706.00	719.90	719.30	715.21	127806	914.09	6995	73144	57.23
NESTLEIND	EQ	15-Sep-2023	22477.70	22500.00	22701.00	22318.95	22619.95	22622.30	22582.61	116141	26227.67	39054	73266	63.08
NETF	EQ	15-Sep-2023	212.51	214.90	214.90	210.16	213.10	212.66	212.54	1769	3.76	114	740	41.83
NETWEB	EQ	15-Sep-2023	816.20	822.45	824.00	811.10	817.00	816.55	817.63	64170	524.67	3558	38092	59.36
NETWORK18	EQ	15-Sep-2023	68.55	68.80	69.25	65.40	66.10	66.15	66.95	2700191	1807.65	8153	1484425	54.97
NEULANDLAB	EQ	15-Sep-2023	3569.65	3569.65	3718.95	3554.00	3690.00	3684.00	3633.60	31594	1148.00	5778	19824	62.75
NEWGEN	EQ	15-Sep-2023	879.35	883.80	887.90	865.00	880.00	872.25	875.73	61598	539.43	5358	40771	66.19
NEXT50	EQ	15-Sep-2023	464.54	465.48	466.65	464.74	465.25	465.25	464.96	2566	11.93	24	2384	92.91
NEXTMEDIA	EQ	15-Sep-2023	5.95	5.80	6.00	5.70	5.80	5.80	5.79	42521	2.46	106	30519	71.77
NFL	EQ	15-Sep-2023	74.75	75.15	77.25	74.75	75.70	75.70	76.31	10527628	8033.71	27532	3224335	30.63
NGIL	BE	15-Sep-2023	43.85	45.50	45.65	43.00	44.00	43.25	43.33	10295	4.46	92	-	-
NGLFINE	EQ	15-Sep-2023	1992.25	2012.15	2012.15	1939.10	1975.10	1981.40	1992.95	5252	104.67	1372	2111	40.19
NH	EQ	15-Sep-2023	1092.00	1114.00	1121.00	1093.40	1107.00	1111.25	1109.29	820808	9105.13	37980	359711	43.82
NHAI	N2	15-Sep-2023	1170.00	1090.00	1105.00	1090.00	1092.10	1092.11	1094.02	510	5.58	43	465	91.18
NHAI	N5	15-Sep-2023	1180.00	1194.00	1194.00	1194.00	1194.00	1194.00	1194.00	7	0.08	2	7	100.00
NHAI	N6	15-Sep-2023	1192.00	1199.00	1199.00	1192.00	1192.00	1192.00	1196.20	250	2.99	2	250	100.00
NHAI	N8	15-Sep-2023	1066.55	1065.04	1073.69	1065.04	1073.69	1073.69	1070.23	5	0.05	2	5	100.00
NHAI	NA	15-Sep-2023	1148.69	1149.50	1153.80	1140.00	1153.00	1152.69	1150.69	3064	35.26	38	2739	89.39
NHAI	NC	15-Sep-2023	1113.50	1043.00	1044.00	1043.00	1044.00	1044.00	1043.53	212	2.21	3	212	100.00
NHAI	NE	15-Sep-2023	1203.90	1129.00	1133.00	1128.00	1131.00	1131.00	1130.18	523	5.91	29	523	100.00
NHBTF2014	N6	15-Sep-2023	6873.00	6872.90	6872.90	6872.90	6872.90	6872.90	6872.90	2	0.14	1	2	100.00
NHIT	N1	15-Sep-2023	313.01	313.01	315.79	313.01	314.00	314.04	314.03	2527	7.94	19	2361	93.43
NHIT	N2	15-Sep-2023	315.50	315.49	316.60	315.49	316.60	316.28	315.72	304	0.96	5	304	100.00
NHIT	N3	15-Sep-2023	423.42	422.51	425.00	422.51	425.00	424.97	424.46	1427	6.06	10	1427	100.00
NHPC	EQ	15-Sep-2023	55.90	56.50	56.60	54.10	54.95	54.80	55.17	56993750	31440.94	69331	25691513	45.08
NIACL	EQ	15-Sep-2023	134.15	136.00	148.70	134.30	142.20	143.20	143.97	15963295	22981.57	84640	3096896	19.40
NIBL	BE	15-Sep-2023	29.35	29.90	29.90	29.80	29.80	29.80	29.90	18611	5.56	47	-	-
NIDAN	SM	15-Sep-2023	35.50	36.15	36.15	35.20	35.85	35.75	35.61	30000	10.68	30	23000	76.67
NIF100BEES	EQ	15-Sep-2023	208.74	210.73	210.73	209.00	210.00	209.48	209.93	30858	64.78	229	27895	90.40
NIFMID150	EQ	15-Sep-2023	151.73	152.51	153.05	152.02	152.41	152.15	152.48	898	1.37	23	664	73.94
NIFTYBEES	EQ	15-Sep-2023	221.53	222.73	222.81	221.11	222.40	222.57	222.38	2369619	5269.55	23599	1761981	74.36
NIFTYETF	EQ	15-Sep-2023	212.03	212.71	213.00	211.89	212.77	212.85	212.29	90850	192.87	365	80048	88.11
NIFTYQLITY	EQ	15-Sep-2023	16.71	16.71	16.87	16.70	16.87	16.86	16.81	31868	5.36	394	25528	80.11
NIITLTD	EQ	15-Sep-2023	131.65	132.25	133.00	122.70	123.70	123.60	126.98	4611205	5855.25	38779	1786788	38.75
NIITMTS	EQ	15-Sep-2023	451.10	459.00	459.00	431.00	434.00	434.25	442.10	230000	1016.82	16796	115487	50.21
NILAINFRA	BE	15-Sep-2023	7.45	7.15	7.25	7.10	7.10	7.10	7.13	552008	39.33	1133	-	-
NILASPACES	BE	15-Sep-2023	3.55	3.50	3.50	3.50	3.50	3.50	3.50	27364	0.96	56	-	-
NILKAMAL	EQ	15-Sep-2023	2352.10	2352.10	2376.00	2352.10	2371.00	2367.55	2366.03	1854	43.87	526	1118	60.30
NINSYS	BE	15-Sep-2023	343.80	351.00	359.50	344.05	357.90	357.05	354.02	3278	11.60	170	-	-
NIPPOBATRY	BE	15-Sep-2023	426.45	426.45	437.00	411.00	426.00	430.35	425.83	7853	33.44	234	-	-
NIRAJ	BE	15-Sep-2023	38.90	40.80	40.80	38.50	39.90	39.85	40.46	239068	96.73	646	-	-
NIRMAN	SM	15-Sep-2023	179.00	182.00	182.00	173.30	181.75	180.90	179.59	19200	34.48	16	10800	56.25
NITCO	EQ	15-Sep-2023	18.50	18.45	19.35	18.35	19.20	19.20	19.01	482744	91.76	1568	315975	65.45
NITINSPIN	EQ	15-Sep-2023	300.15	302.00	304.45	292.50	294.95	293.25	296.47	82091	243.38	5963	41082	50.04
NITIRAJ	BE	15-Sep-2023	107.95	107.65	112.80	104.00	108.00	109.50	108.87	14202	15.46	88	-	-
NKIND	EQ	15-Sep-2023	39.80	38.05	39.40	38.05	38.30	38.40	38.16	293	0.11	11	273	93.17
NLCINDIA	EQ	15-Sep-2023	134.65	134.70	136.35	130.75	131.75	131.85	132.46	1714880	2271.50	14142	833694	48.62
NMDC	EQ	15-Sep-2023	150.20	152.85	154.25	148.85	149.30	149.90	150.87	27031700	40781.84	95573	11892771	44.00
NOCIL	EQ	15-Sep-2023	245.50	246.25	248.00	242.65	247.25	245.90	245.91	557962	1372.07	8536	251163	45.01
NOIDATOLL	EQ	15-Sep-2023	6.90	6.95	7.25	6.90	6.95	6.90	7.01	441127	30.92	463	246692	55.92
NORBTEAEXP	EQ	15-Sep-2023	10.75	11.25	11.25	11.05	11.25	11.25	11.25	39608	4.46	233	38319	96.75
NOVARTIND	EQ	15-Sep-2023	749.50	752.00	754.65	745.65	749.70	750.05	749.10	6679	50.03	916	3766	56.39
NPBET	EQ	15-Sep-2023	242.23	242.70	244.77	241.00	244.65	243.93	243.70	918	2.24	42	901	98.15
NPST	SM	15-Sep-2023	1310.00	1268.00	1350.00	1265.00	1325.00	1325.00	1323.61	59600	788.87	39	56800	95.30
NRAIL	EQ	15-Sep-2023	379.75	379.75	390.00	367.50	370.30	371.05	372.82	30149	112.40	3335	11690	38.77
NRBBEARING	EQ	15-Sep-2023	270.05	270.05	275.00	265.10	274.50	274.45	271.83	311868	847.74	6938	183390	58.80
NRL	EQ	15-Sep-2023	94.45	93.55	95.60	93.55	94.20	93.90	94.33	33264	31.38	440	24368	73.26
NSIL	EQ	15-Sep-2023	2578.10	2600.00	2614.40	2540.05	2570.95	2562.35	2569.90	1136	29.19	466	563	49.56
NSLNISP	EQ	15-Sep-2023	55.25	57.00	57.35	52.85	53.95	54.15	54.44	51815483	28209.23	38949	30591415	59.04
NTPC	EQ	15-Sep-2023	237.95	235.60	239.30	235.60	236.45	236.20	236.53	14098284	33346.79	107659	7940547	56.32
NTPC	N4	15-Sep-2023	1070.00	1070.00	1072.00	1070.00	1072.00	1072.00	1071.00	200	2.14	4	200	100.00
NTPC	N6	15-Sep-2023	1335.00	1345.00	1350.00	1345.00	1350.00	1350.00	1348.98	687	9.27	11	687	100.00
NTPC	N7	15-Sep-2023	10.46	10.46	10.48	10.46	10.46	10.46	10.46	20204	2.11	87	15774	78.07
NTPC	NA	15-Sep-2023	1055.57	1200.00	1266.68	1200.00	1266.68	1266.68	1233.34	2	0.02	2	1	50.00
NTPC	NB	15-Sep-2023	1085.00	1085.14	1085.14	1080.25	1080.25	1081.57	1081.57	81	0.88	4	81	100.00
NTPC	NC	15-Sep-2023	1063.91	1160.00	1160.00	1150.00	1160.00	1160.00	1153.83	235	2.71	5	228	97.02
NTPC	ND	15-Sep-2023	1280.00	1252.20	1252.20	1252.20	1252.20	1252.20	1252.20	149	1.87	8	149	100.00
NUCLEUS	EQ	15-Sep-2023	1026.70	1037.60	1037.65	1010.00	1023.40	1019.20	1021.14	30464	311.08	2023	16969	55.70
NURECA	EQ	15-Sep-2023	366.10	364.05	368.65	350.00	356.00	361.00	358.47	49999	179.23	3955	22843	45.69
NUVOCO	EQ	15-Sep-2023	372.60	373.00	376.15	363.00	365.60	364.90	368.03	180158	663.04	6577	117169	65.04
NV20BEES	EQ	15-Sep-2023	119.22	122.80	122.80	119.31	119.94	119.80	119.58	11474	13.72	186	9353	81.51
NXST	RR	15-Sep-2023	120.92	120.92	125.00	120.60	121.00	121.77	123.50	1114668	1376.64	11150	906320	81.31
NYKAA	EQ	15-Sep-2023	150.10	150.90	154.80	149.50	153.25	153.55	152.63	13458591	20541.61	72359	7443253	55.30
OAL	EQ	15-Sep-2023	372.40	376.10	381.00	372.10	373.00	374.00	376.03	9624	36.19	757	6642	69.01
OBCL	EQ	15-Sep-2023	50.55	50.65	51.30	50.50	51.10	51.05	50.91	21127	10.76	326	13563	64.20
OBEROIRLTY	EQ	15-Sep-2023	1164.20	1166.40	1179.00	1157.15	1170.90	1173.90	1171.33	396305	4642.04	17446	222609	56.17
OCCL	EQ	15-Sep-2023	843.35	848.80	852.15	823.80	828.00	828.95	841.43	8624	72.56	1135	5967	69.19
OFSS	EQ	15-Sep-2023	4272.70	4270.00	4398.30	4270.00	4309.00	4298.95	4331.41	132363	5733.19	20846	39747	30.03
OIL	EQ	15-Sep-2023	278.05	285.00	294.65	282.60	284.90	284.40	288.07	5968878	17194.67	51558	2256510	37.80
OILCOUNTUB	BE	15-Sep-2023	18.50	18.50	18.50	18.15	18.15	18.15	18.30	65954	12.07	57	-	-
OLECTRA	EQ	15-Sep-2023	1195.50	1200.40	1272.00	1191.50	1266.00	1254.55	1248.54	2986688	37289.96	84404	1872419	62.69
OMAXAUTO	EQ	15-Sep-2023	61.45	61.95	62.75	58.75	60.55	60.80	60.72	63248	38.40	703	37385	59.11
OMAXE	EQ	15-Sep-2023	44.80	44.25	46.35	44.25	46.10	46.05	45.49	419976	191.03	2099	213779	50.90
OMFURN	SM	15-Sep-2023	84.05	79.90	85.50	79.90	85.50	85.50	83.63	6000	5.02	2	6000	100.00
OMINFRAL	BE	15-Sep-2023	72.10	73.50	73.50	73.50	73.50	73.50	73.50	21444	15.76	71	-	-
OMKARCHEM	BZ	15-Sep-2023	7.60	7.60	7.95	7.25	7.90	7.90	7.49	35521	2.66	60	-	-
ONELIFECAP	EQ	15-Sep-2023	13.25	13.50	13.80	12.80	12.80	13.40	13.53	27801	3.76	321	18656	67.11
ONEPOINT	BE	15-Sep-2023	28.75	28.20	29.30	28.20	29.30	29.30	28.55	206414	58.92	251	-	-
ONGC	EQ	15-Sep-2023	187.90	191.70	191.70	185.60	186.60	186.65	187.18	19924829	37294.45	73235	12434864	62.41
ONMOBILE	EQ	15-Sep-2023	114.45	114.55	116.80	112.30	113.00	112.75	114.25	697644	797.09	6651	342058	49.03
ONWARDTEC	EQ	15-Sep-2023	575.70	580.70	592.00	575.00	575.00	575.90	580.36	23518	136.49	2511	9553	40.62
OPTIEMUS	EQ	15-Sep-2023	334.35	337.90	339.80	323.15	326.80	325.75	330.00	117554	387.93	3067	74749	63.59
ORBTEXP	BE	15-Sep-2023	164.00	169.00	169.00	161.50	162.10	162.25	162.84	4221	6.87	59	-	-
ORCHPHARMA	BE	15-Sep-2023	532.10	535.00	539.00	511.50	530.00	533.55	531.39	5663	30.09	303	-	-
ORIANA	SM	15-Sep-2023	366.20	369.00	369.00	351.00	353.30	357.00	358.62	132000	473.38	83	110400	83.64
ORICONENT	BE	15-Sep-2023	25.65	25.50	26.10	25.20	25.60	25.65	25.77	74543	19.21	233	-	-
ORIENTALTL	EQ	15-Sep-2023	7.20	7.40	7.40	7.00	7.25	7.20	7.16	57981	4.15	203	39396	67.95
ORIENTBELL	EQ	15-Sep-2023	470.00	471.80	475.90	460.05	462.00	463.25	466.76	11711	54.66	1222	7622	65.08
ORIENTCEM	EQ	15-Sep-2023	184.85	185.00	185.90	180.00	181.50	180.90	182.26	687349	1252.76	10001	404953	58.92
ORIENTCER	BE	15-Sep-2023	33.80	33.50	35.35	33.50	35.35	35.30	34.34	183429	62.99	419	-	-
ORIENTELEC	EQ	15-Sep-2023	227.05	229.35	229.35	222.10	224.90	223.25	224.71	616327	1384.94	10736	400298	64.95
ORIENTHOT	EQ	15-Sep-2023	88.20	88.30	89.55	88.00	88.55	88.45	88.83	342821	304.53	2532	172935	50.44
ORIENTLTD	BE	15-Sep-2023	80.55	81.45	82.60	78.85	80.00	80.20	80.44	9296	7.48	88	-	-
ORIENTPPR	EQ	15-Sep-2023	55.00	55.30	55.65	52.90	53.75	53.55	54.02	2126765	1148.98	8344	936677	44.04
ORISSAMINE	EQ	15-Sep-2023	4767.55	4813.70	4835.00	4701.00	4710.10	4721.20	4765.51	7853	374.24	2173	3508	44.67
ORTEL	BZ	15-Sep-2023	0.95	1.00	1.00	0.90	0.95	0.95	0.95	1331	0.01	8	-	-
ORTINLAB	BE	15-Sep-2023	19.65	19.70	19.95	19.60	19.60	19.60	19.70	3451	0.68	40	-	-
OSIAHYPER	BE	15-Sep-2023	48.80	48.80	48.80	47.85	48.80	48.80	48.53	14793	7.18	44	-	-
OSWALAGRO	EQ	15-Sep-2023	28.00	28.40	30.70	28.20	30.15	30.35	30.08	660784	198.74	3001	453650	68.65
OSWALGREEN	EQ	15-Sep-2023	24.35	24.55	25.20	24.45	24.70	24.75	24.80	695765	172.52	3784	373867	53.73
OSWALSEEDS	EQ	15-Sep-2023	64.25	65.50	67.85	63.10	66.00	66.15	65.64	413602	271.49	3214	209658	50.69
PAGEIND	EQ	15-Sep-2023	40036.35	40189.85	41342.15	40030.00	40650.00	40605.15	40556.15	47783	19378.94	15859	29549	61.84
PAISALO	EQ	15-Sep-2023	63.00	63.40	65.10	62.75	64.00	63.85	64.22	1397519	897.50	7520	666292	47.68
PAKKA	EQ	15-Sep-2023	208.80	210.65	220.00	207.35	220.00	216.45	212.58	224258	476.73	4602	135881	60.59
PALASHSECU	BE	15-Sep-2023	105.35	102.10	106.00	102.10	104.20	104.80	104.90	502	0.53	15	-	-
PALREDTEC	EQ	15-Sep-2023	153.70	153.75	154.65	149.30	150.00	151.50	152.06	14290	21.73	669	9025	63.16
PANACEABIO	EQ	15-Sep-2023	140.30	141.65	151.00	138.00	148.10	145.90	143.50	3554384	5100.68	26639	1055973	29.71
PANACHE	BE	15-Sep-2023	80.00	79.10	80.00	76.10	77.00	77.00	77.01	6234	4.80	82	-	-
PANAMAPET	EQ	15-Sep-2023	327.15	329.70	333.25	321.80	324.00	324.05	325.36	214545	698.04	7414	114255	53.25
PANSARI	BE	15-Sep-2023	101.70	103.00	106.75	98.00	100.05	100.05	100.16	5960	5.97	48	-	-
PAR	BE	15-Sep-2023	184.75	188.45	188.75	184.10	184.10	186.25	186.60	3174	5.92	63	-	-
PARACABLES	BE	15-Sep-2023	68.60	67.90	72.00	65.20	67.05	67.55	69.83	841228	587.42	3621	-	-
PARADEEP	EQ	15-Sep-2023	72.20	72.20	73.00	70.60	71.20	71.10	71.82	3015826	2166.08	11114	1272810	42.20
PARAGMILK	EQ	15-Sep-2023	196.65	198.00	203.00	196.90	198.20	199.25	199.38	413073	823.57	5900	199089	48.20
PARAS	EQ	15-Sep-2023	770.80	775.00	788.90	755.00	762.00	759.25	771.67	526393	4062.02	21405	198081	37.63
PARASPETRO	BE	15-Sep-2023	1.45	1.45	1.45	1.45	1.45	1.45	1.45	546292	7.92	609	-	-
PARSVNATH	EQ	15-Sep-2023	8.85	8.95	9.05	8.75	9.05	9.00	8.92	438636	39.12	612	296665	67.63
PARTYCRUS	SM	15-Sep-2023	63.05	64.00	64.85	62.00	64.85	64.30	63.37	28000	17.74	12	20000	71.43
PASUPTAC	EQ	15-Sep-2023	36.00	36.25	36.30	35.35	35.95	35.90	35.80	120137	43.01	903	57938	48.23
PATANJALI	BE	15-Sep-2023	1310.80	1310.80	1315.00	1288.00	1296.65	1308.45	1303.74	149357	1947.23	4127	-	-
PATELENG	EQ	15-Sep-2023	52.80	55.40	55.40	54.40	55.40	55.40	55.27	15261317	8435.35	21257	7259647	47.57
PATINTLOG	BE	15-Sep-2023	15.90	15.95	16.15	15.40	15.75	15.55	15.79	119234	18.83	350	-	-
PAVNAIND	EQ	15-Sep-2023	451.45	472.90	474.00	438.00	455.65	444.85	455.96	2387	10.88	680	810	33.93
PAYTM	EQ	15-Sep-2023	856.55	858.00	896.20	858.00	883.50	885.15	881.80	10300254	90827.18	130698	7219728	70.09
PCBL	EQ	15-Sep-2023	167.95	168.60	172.70	167.00	167.45	167.60	169.63	1633044	2770.19	20693	810978	49.66
PCJEWELLER	EQ	15-Sep-2023	27.05	27.20	27.25	26.80	26.95	26.90	26.95	1490712	401.76	4463	960195	64.41
PDMJEPAPER	EQ	15-Sep-2023	52.50	52.55	54.00	52.05	53.00	53.00	52.97	571614	302.78	3193	248423	43.46
PDSL	EQ	15-Sep-2023	449.45	458.00	469.90	444.00	445.50	448.65	456.54	154118	703.61	4141	76537	49.66
PEARLPOLY	EQ	15-Sep-2023	27.90	28.90	28.90	26.50	27.15	26.90	27.44	124994	34.30	1104	62449	49.96
PEL	EQ	15-Sep-2023	1068.70	1069.00	1078.30	1052.25	1067.00	1070.80	1065.35	1978567	21078.58	46224	1071315	54.15
PENIND	EQ	15-Sep-2023	110.05	110.05	111.95	108.65	109.85	109.40	110.28	749648	826.74	7793	273531	36.49
PENINLAND	EQ	15-Sep-2023	31.35	31.60	31.90	30.35	30.60	31.00	31.11	561789	174.77	2067	333692	59.40
PENTAGOLD	ST	15-Sep-2023	9.70	9.25	9.25	9.25	9.25	9.25	9.25	19800	1.83	26	19800	100.00
PENTAGON	SM	15-Sep-2023	125.50	123.00	123.00	122.65	122.65	122.80	122.83	4000	4.91	2	4000	100.00
PERFECT	SM	15-Sep-2023	21.90	21.35	24.05	21.35	24.05	24.00	23.65	138000	32.64	21	114000	82.61
PERSISTENT	EQ	15-Sep-2023	5939.15	5986.00	5986.00	5894.05	5939.15	5965.65	5945.68	195112	11600.74	25469	62289	31.92
PETRONET	EQ	15-Sep-2023	244.00	245.65	246.20	240.35	242.25	241.00	242.44	4141983	10041.68	36524	2661376	64.25
PFC	EQ	15-Sep-2023	279.55	281.10	285.65	276.20	278.85	279.40	280.60	13472361	37803.81	79160	5930969	44.02
PFC	N3	15-Sep-2023	1250.31	1250.51	1250.51	1250.51	1250.51	1250.51	1250.51	30	0.38	2	30	100.00
PFC	N5	15-Sep-2023	1164.00	1164.00	1164.00	1141.10	1149.50	1149.50	1148.29	44	0.51	5	44	100.00
PFC	N6	15-Sep-2023	1078.40	1078.40	1078.40	1078.40	1078.40	1078.40	1078.40	1	0.01	1	1	100.00
PFC	N8	15-Sep-2023	1340.00	1340.00	1350.00	1340.00	1350.00	1350.00	1349.05	1058	14.27	8	1058	100.00
PFIZER	EQ	15-Sep-2023	3849.20	3868.00	3915.00	3845.00	3885.00	3905.05	3879.35	31182	1209.66	4014	23087	74.04
PFOCUS	EQ	15-Sep-2023	81.80	82.70	82.70	79.20	81.00	81.05	80.80	130655	105.56	2108	86272	66.03
PFS	EQ	15-Sep-2023	28.10	28.25	28.65	28.00	28.00	28.15	28.30	1780976	504.00	5410	977175	54.87
PGEL	EQ	15-Sep-2023	1787.90	1790.00	1830.00	1790.00	1830.00	1822.25	1810.19	45855	830.06	7377	27459	59.88
PGHH	EQ	15-Sep-2023	17230.85	17316.00	17504.05	17261.55	17332.00	17452.15	17350.69	22245	3859.66	3210	19191	86.27
PGHL	EQ	15-Sep-2023	5043.80	5051.00	5148.00	4865.00	4908.15	4928.90	4961.34	21055	1044.61	4426	14768	70.14
PGIL	EQ	15-Sep-2023	967.20	979.85	979.85	946.60	971.95	963.10	959.23	22794	218.65	2096	11175	49.03
PGINVIT	IV	15-Sep-2023	106.68	107.50	107.50	106.00	106.44	106.28	106.44	1267834	1349.45	17999	1135391	89.55
PHANTOMFX	SM	15-Sep-2023	474.35	488.45	490.90	480.00	487.00	487.00	485.43	53400	259.22	75	33000	61.80
PHARMABEES	EQ	15-Sep-2023	15.73	15.81	15.85	15.74	15.83	15.81	15.81	2782581	439.80	4861	1848313	66.42
PHOENIXLTD	EQ	15-Sep-2023	1819.25	1829.00	1890.00	1805.05	1887.75	1851.15	1843.96	1160691	21402.69	45560	918005	79.09
PIDILITIND	EQ	15-Sep-2023	2483.20	2483.05	2505.00	2473.10	2483.40	2481.50	2487.30	504764	12555.01	36201	326098	64.60
PIGL	BE	15-Sep-2023	41.10	42.00	43.15	41.00	42.90	42.45	42.34	47190	19.98	197	-	-
PIIND	EQ	15-Sep-2023	3657.20	3674.45	3681.00	3622.00	3627.00	3631.65	3638.04	279903	10182.99	20162	187054	66.83
PILANIINVS	EQ	15-Sep-2023	2219.30	2230.55	2241.95	2200.00	2212.10	2216.75	2218.93	4711	104.53	1210	2748	58.33
PILITA	BE	15-Sep-2023	8.90	8.85	8.85	8.75	8.75	8.75	8.78	117371	10.30	250	-	-
PIONEEREMB	EQ	15-Sep-2023	49.55	49.35	50.90	49.35	50.10	49.85	50.24	81417	40.90	1260	36843	45.25
PITTIENG	EQ	15-Sep-2023	618.65	623.45	634.45	610.05	617.00	616.40	621.75	138294	859.84	11456	76600	55.39
PIXTRANS	EQ	15-Sep-2023	1119.50	1139.00	1150.00	1100.00	1100.00	1107.70	1117.45	13137	146.80	2306	6491	49.41
PKTEA	BE	15-Sep-2023	293.00	293.00	293.00	293.00	293.00	293.00	293.00	1	0.00	1	-	-
PLASTIBLEN	EQ	15-Sep-2023	232.25	230.05	234.30	230.05	232.50	233.40	233.27	17725	41.35	557	14275	80.54
PNB	EQ	15-Sep-2023	73.70	74.00	74.85	72.90	74.00	74.15	73.93	85659070	63325.37	130187	23970252	27.98
PNBGILTS	EQ	15-Sep-2023	65.85	66.00	68.40	65.55	67.20	67.15	67.37	2056213	1385.36	9839	898204	43.68
PNBHOUSING	EQ	15-Sep-2023	726.75	734.55	738.30	705.95	714.00	719.55	721.84	1250155	9024.13	35143	541274	43.30
PNC	EQ	15-Sep-2023	37.90	38.50	38.80	36.35	36.90	37.10	37.17	81459	30.28	1462	38559	47.34
PNCINFRA	EQ	15-Sep-2023	361.00	361.55	373.80	354.55	372.20	370.95	366.81	589066	2160.74	12930	371113	63.00
POCL	EQ	15-Sep-2023	469.55	476.60	482.50	465.00	466.00	468.45	471.51	46577	219.62	4699	16719	35.90
PODDARHOUS	EQ	15-Sep-2023	102.05	105.50	106.90	102.80	105.85	105.45	104.86	15348	16.09	546	8287	53.99
PODDARMENT	EQ	15-Sep-2023	355.35	359.95	361.40	347.00	347.10	348.15	351.20	3676	12.91	520	2115	57.54
POKARNA	EQ	15-Sep-2023	500.85	505.65	510.00	491.50	495.00	495.45	499.65	66019	329.86	5210	23830	36.10
POLICYBZR	EQ	15-Sep-2023	766.45	773.80	799.95	763.20	772.80	772.30	779.68	2641026	20591.57	95471	1620142	61.35
POLYCAB	EQ	15-Sep-2023	5167.95	5174.00	5197.45	5116.35	5162.00	5166.80	5162.51	350026	18070.13	32837	151961	43.41
POLYMED	EQ	15-Sep-2023	1459.90	1470.40	1545.00	1440.05	1507.00	1498.50	1481.34	139057	2059.91	13847	73937	53.17
POLYPLEX	EQ	15-Sep-2023	1177.30	1178.45	1192.45	1166.10	1172.00	1170.30	1180.25	108808	1284.21	9504	54090	49.71
PONNIERODE	EQ	15-Sep-2023	435.40	444.00	445.15	428.55	431.00	431.80	435.30	91791	399.57	6227	44314	48.28
POONAWALLA	EQ	15-Sep-2023	381.90	383.45	396.20	382.30	386.80	388.95	390.18	5660858	22087.40	57530	3565277	62.98
POONAWALLA	N6	15-Sep-2023	1065.00	1065.00	1065.00	1035.00	1043.70	1043.70	1037.42	80	0.83	3	75	93.75
POWERGRID	EQ	15-Sep-2023	195.15	196.15	196.20	192.20	194.10	194.10	194.08	20516593	39818.13	149652	13515943	65.88
POWERINDIA	EQ	15-Sep-2023	4361.55	4380.00	4497.30	4277.00	4345.00	4303.75	4361.03	45610	1989.06	7120	28496	62.48
POWERMECH	EQ	15-Sep-2023	4206.75	4240.00	4329.00	4180.00	4304.00	4297.00	4253.71	25133	1069.08	6120	15400	61.27
PPAP	EQ	15-Sep-2023	274.90	286.00	294.00	264.05	266.25	267.80	276.94	578117	1601.05	17787	97251	16.82
PPL	EQ	15-Sep-2023	266.15	268.80	271.95	264.05	265.55	265.85	267.46	58329	156.01	3006	27889	47.81
PPLPHARMA	EQ	15-Sep-2023	102.20	102.50	103.60	101.50	101.90	101.70	102.26	5351540	5472.63	25691	3526921	65.90
PRAENG	EQ	15-Sep-2023	14.30	14.35	14.35	13.95	14.00	14.00	14.06	68678	9.65	634	54932	79.98
PRAJIND	EQ	15-Sep-2023	583.35	587.95	609.80	583.00	587.05	587.35	597.15	3391900	20254.57	59261	927254	27.34
PRAKASH	EQ	15-Sep-2023	132.15	131.55	137.50	131.55	134.10	135.05	134.79	1705451	2298.75	11171	886489	51.98
PRAKASHSTL	BE	15-Sep-2023	6.60	6.50	6.50	6.50	6.50	6.50	6.50	138219	8.98	273	-	-
PRAMARA	ST	15-Sep-2023	122.35	120.00	120.00	116.25	116.25	116.25	117.24	216000	253.25	94	214000	99.07
PRAXIS	BE	15-Sep-2023	28.10	27.55	28.65	27.55	27.55	27.55	27.89	636697	177.57	190	-	-
PRECAM	EQ	15-Sep-2023	274.50	275.00	279.95	268.70	273.50	274.30	274.04	115720	317.12	4819	51053	44.12
PRECISION	SM	15-Sep-2023	45.05	46.45	49.50	45.00	48.00	48.30	47.28	208000	98.33	91	84000	40.38
PRECOT	EQ	15-Sep-2023	230.90	234.95	234.95	225.95	225.95	226.10	228.96	5225	11.96	374	3378	64.65
PRECWIRE	EQ	15-Sep-2023	108.60	109.40	116.70	109.40	112.80	112.65	114.15	2334053	2664.31	34975	591662	25.35
PREMEXPLN	BE	15-Sep-2023	1049.00	1068.45	1068.50	996.55	1018.95	1002.55	1009.66	52871	533.82	1623	-	-
PREMIER	BE	15-Sep-2023	2.45	2.45	2.55	2.40	2.55	2.55	2.55	49326	1.26	40	-	-
PREMIERPOL	BE	15-Sep-2023	104.00	104.30	104.30	103.05	103.05	103.05	103.88	2296	2.39	24	-	-
PRESSMN	BE	15-Sep-2023	233.75	236.00	245.40	226.50	245.40	245.40	238.12	75789	180.47	277	-	-
PRESTIGE	EQ	15-Sep-2023	630.70	633.00	633.70	616.00	620.00	619.90	623.46	137256	855.74	7795	67050	48.85
PRICOLLTD	EQ	15-Sep-2023	320.00	322.50	339.95	321.70	338.75	337.90	332.82	593685	1975.89	12747	307716	51.83
PRIMESECU	EQ	15-Sep-2023	147.80	147.70	150.90	143.50	149.90	149.20	146.34	133473	195.32	1879	81266	60.89
PRINCEPIPE	EQ	15-Sep-2023	737.80	737.80	753.85	712.00	720.20	720.90	732.65	188046	1377.72	14206	102902	54.72
PRITI	EQ	15-Sep-2023	168.50	172.90	172.95	166.10	167.70	168.15	170.07	38851	66.07	1246	23716	61.04
PRITIKA	SM	15-Sep-2023	73.50	72.50	72.50	70.05	70.05	70.35	71.23	44000	31.34	11	36000	81.82
PRITIKAUTO	BE	15-Sep-2023	22.60	22.15	22.15	22.15	22.15	22.15	22.15	34533	7.65	137	-	-
PRIVISCL	EQ	15-Sep-2023	1220.40	1231.60	1239.45	1210.00	1211.00	1217.25	1218.33	20944	255.17	1372	15060	71.91
PROLIFE	SM	15-Sep-2023	255.00	245.00	255.00	245.00	255.00	255.00	250.80	2500	6.27	5	2500	100.00
PROPEQUITY	SM	15-Sep-2023	205.90	208.90	217.00	208.90	217.00	217.00	211.38	10800	22.83	7	10800	100.00
PROV	SM	15-Sep-2023	926.00	940.00	945.00	940.00	945.00	945.00	942.50	640	6.03	4	640	100.00
PROZONER	EQ	15-Sep-2023	28.75	29.00	29.30	28.45	28.75	28.75	28.82	621607	179.16	1514	405833	65.29
PRSMJOHNSN	EQ	15-Sep-2023	134.15	135.45	137.45	132.00	133.90	133.30	134.09	185569	248.82	2921	87724	47.27
PRUDENT	EQ	15-Sep-2023	1144.05	1159.00	1171.40	1140.05	1160.00	1157.40	1159.56	37099	430.19	7268	19674	53.03
PSB	EQ	15-Sep-2023	42.45	41.95	45.70	41.70	44.50	44.65	44.28	23163913	10257.11	34521	5574079	24.06
PSPPROJECT	EQ	15-Sep-2023	802.50	810.00	835.00	801.75	805.20	808.95	815.72	83224	678.87	10590	36968	44.42
PSUBANKICI	EQ	15-Sep-2023	50.56	52.10	52.10	50.23	50.60	50.74	50.73	198918	100.91	995	127864	64.28
PSUBNKBEES	EQ	15-Sep-2023	55.91	56.49	56.60	55.63	56.10	56.11	56.13	4649646	2610.03	7084	3155963	67.88
PTC	EQ	15-Sep-2023	147.75	149.40	150.70	148.50	149.40	149.30	149.38	2010116	3002.64	13778	1190013	59.20
PTCIL	EQ	15-Sep-2023	5902.65	5902.65	6024.00	5801.15	5887.35	5887.35	5902.90	3162	186.65	840	1870	59.14
PTL	EQ	15-Sep-2023	37.80	38.20	38.20	36.30	37.15	36.75	37.33	261562	97.63	1915	158782	60.71
PULZ	SM	15-Sep-2023	79.60	83.55	83.55	83.00	83.40	83.40	83.42	12000	10.01	6	12000	100.00
PUNJABCHEM	EQ	15-Sep-2023	1175.50	1170.00	1178.95	1132.90	1139.00	1137.35	1149.75	8978	103.22	1846	4045	45.05
PURVA	EQ	15-Sep-2023	111.70	113.40	113.40	109.30	110.70	110.40	111.13	207040	230.09	3112	88673	42.83
PVP	BE	15-Sep-2023	10.05	10.25	10.25	10.25	10.25	10.25	10.25	24728	2.53	42	-	-
PVRINOX	EQ	15-Sep-2023	1774.20	1769.80	1781.00	1752.00	1765.00	1762.25	1763.72	569989	10053.03	25297	361497	63.42
PYRAMID	EQ	15-Sep-2023	167.90	170.00	176.00	166.95	168.55	168.40	170.78	367073	626.90	6985	178738	48.69
QGOLDHALF	EQ	15-Sep-2023	49.63	49.94	49.94	49.67	49.88	49.85	49.84	28143	14.03	166	20595	73.18
QMSMEDI	SM	15-Sep-2023	130.00	141.80	141.80	133.60	133.60	133.90	137.95	24000	33.11	24	14000	58.33
QNIFTY	EQ	15-Sep-2023	2146.90	2151.99	2157.01	2148.00	2154.00	2154.60	2152.15	134	2.88	28	72	53.73
QUADPRO	SM	15-Sep-2023	5.80	5.90	5.90	5.90	5.90	5.90	5.90	12000	0.71	1	12000	100.00
QUESS	EQ	15-Sep-2023	443.15	450.00	459.80	446.25	450.80	452.05	453.72	806655	3659.98	21927	383482	47.54
QUICKHEAL	EQ	15-Sep-2023	227.50	228.65	230.75	221.90	227.00	225.25	225.76	155233	350.46	4230	79038	50.92
QUICKTOUCH	SM	15-Sep-2023	206.90	208.00	217.20	208.00	217.20	217.20	216.06	22000	47.53	11	20000	90.91
RACE	EQ	15-Sep-2023	259.70	258.05	262.95	257.50	260.00	260.20	260.75	8733	22.77	734	5381	61.62
RADAAN	EQ	15-Sep-2023	1.90	1.95	1.95	1.90	1.95	1.95	1.94	44238	0.86	138	41389	93.56
RADHIKAJWE	EQ	15-Sep-2023	36.45	36.80	37.25	35.20	36.10	35.85	36.19	668579	241.95	2293	391570	58.57
RADIANTCMS	EQ	15-Sep-2023	94.05	94.55	95.65	93.95	94.35	94.35	94.61	351294	332.37	2900	150987	42.98
RADICO	EQ	15-Sep-2023	1217.05	1227.00	1242.00	1200.20	1214.00	1226.90	1232.36	575528	7092.57	20043	444135	77.17
RADIOCITY	EQ	15-Sep-2023	14.70	14.75	16.15	14.75	16.05	16.10	15.94	9062627	1444.75	7239	5190010	57.27
RADIOCITY	P1	15-Sep-2023	91.70	91.05	94.95	91.00	92.00	91.95	91.28	18559	16.94	45	16592	89.40
RAILTEL	EQ	15-Sep-2023	228.25	229.40	229.85	220.50	223.00	222.75	224.19	2926432	6560.82	25678	1098011	37.52
RAIN	EQ	15-Sep-2023	172.45	174.45	176.35	172.10	173.55	175.10	174.33	2136399	3724.38	15402	1230111	57.58
RAINBOW	EQ	15-Sep-2023	1019.60	1022.20	1075.00	1017.70	1045.00	1025.95	1026.02	1834545	18822.75	64048	1220171	66.51
RAJESHEXPO	EQ	15-Sep-2023	513.95	515.40	533.00	513.50	528.00	528.85	525.10	1115611	5858.05	26272	813398	72.91
RAJMET	BE	15-Sep-2023	10.05	10.25	10.55	10.10	10.50	10.45	10.38	466625	48.45	1488	-	-
RAJRATAN	EQ	15-Sep-2023	771.30	774.90	780.00	760.10	775.00	768.10	770.13	26772	206.18	4010	14334	53.54
RAJRILTD	BE	15-Sep-2023	39.05	38.35	39.80	38.35	39.80	39.80	39.71	10290	4.09	147	-	-
RAJSREESUG	BE	15-Sep-2023	57.45	57.45	58.00	55.50	57.00	56.10	56.73	47840	27.14	284	-	-
RAJTV	EQ	15-Sep-2023	47.65	48.60	49.40	47.40	49.00	48.80	48.65	25774	12.54	287	22296	86.51
RALLIS	EQ	15-Sep-2023	239.00	241.00	241.30	235.80	237.35	238.90	238.51	601102	1433.69	10370	265186	44.12
RAMANEWS	EQ	15-Sep-2023	15.55	15.50	16.50	15.40	16.00	16.20	16.03	340043	54.52	656	253914	74.67
RAMAPHO	EQ	15-Sep-2023	243.10	246.50	255.00	243.85	251.00	249.40	248.94	13806	34.37	1417	7227	52.35
RAMASTEEL	EQ	15-Sep-2023	37.15	37.50	37.65	36.70	37.25	37.30	37.18	2177126	809.36	5101	768799	35.31
RAMCOCEM	EQ	15-Sep-2023	894.75	895.00	900.70	892.00	896.65	894.85	896.78	96483	865.24	4117	31667	32.82
RAMCOIND	EQ	15-Sep-2023	183.95	183.95	185.70	182.00	182.30	182.55	183.00	60428	110.59	1675	38217	63.24
RAMCOSYS	EQ	15-Sep-2023	277.30	279.50	283.70	272.65	274.90	274.20	277.45	96970	269.04	4224	47659	49.15
RAMKY	EQ	15-Sep-2023	538.75	535.50	559.45	535.50	555.00	554.90	550.77	145881	803.46	6167	93032	63.77
RAMRAT	EQ	15-Sep-2023	289.45	292.95	305.00	285.55	287.00	286.60	292.84	160666	470.49	8897	66741	41.54
RANASUG	EQ	15-Sep-2023	28.45	28.70	29.25	27.95	28.40	28.45	28.50	2584089	736.45	5920	949900	36.76
RANEENGINE	BE	15-Sep-2023	305.10	312.00	319.95	304.55	311.70	311.85	314.51	4601	14.47	127	-	-
RANEHOLDIN	EQ	15-Sep-2023	1140.50	1140.00	1248.00	1139.40	1200.00	1203.20	1211.50	136224	1650.36	15411	33394	24.51
RATEGAIN	EQ	15-Sep-2023	572.60	574.40	580.00	566.00	578.60	577.45	573.86	306904	1761.21	14509	157634	51.36
RATNAMANI	EQ	15-Sep-2023	2736.05	2736.05	2749.70	2667.15	2670.00	2684.65	2704.44	12500	338.05	3459	6861	54.89
RATNAVEER	BE	15-Sep-2023	118.10	118.00	119.25	114.30	116.75	116.30	115.52	491089	567.31	6486	-	-
RAYMOND	EQ	15-Sep-2023	1995.70	2018.05	2018.70	1975.25	2011.80	2007.25	1999.78	100012	2000.02	10594	48959	48.95
RBA	EQ	15-Sep-2023	120.30	134.05	137.70	127.00	127.95	128.35	132.26	58391526	77229.39	228916	13892710	23.79
RBL	EQ	15-Sep-2023	808.75	808.75	853.00	804.00	809.10	814.40	831.14	110836	921.20	10024	24482	22.09
RBLBANK	EQ	15-Sep-2023	228.60	229.90	235.55	226.15	235.50	233.15	230.50	7469285	17216.34	38895	2173437	29.10
RBMINFRA	SM	15-Sep-2023	99.90	104.85	104.85	103.00	104.40	104.40	104.60	48000	50.21	16	36000	75.00
RCF	EQ	15-Sep-2023	128.30	128.95	133.85	128.25	130.10	130.40	131.31	10408996	13667.62	37837	3003880	28.86
RCOM	BE	15-Sep-2023	1.70	1.65	1.65	1.65	1.65	1.65	1.65	2966461	48.95	3109	-	-
RECLTD	EQ	15-Sep-2023	246.50	248.00	255.25	243.00	246.25	244.90	250.10	21570264	53947.82	121352	7606302	35.26
RECLTD	N2	15-Sep-2023	1131.00	1135.00	1135.00	1100.95	1100.95	1100.95	1101.09	305	3.36	5	305	100.00
RECLTD	N9	15-Sep-2023	1200.00	1200.01	1205.00	1200.01	1205.00	1205.00	1204.69	533	6.42	3	533	100.00
RECLTD	NF	15-Sep-2023	1200.38	1217.99	1224.00	1217.99	1223.50	1223.10	1223.05	1010	12.35	9	1010	100.00
RECLTD	NH	15-Sep-2023	1212.20	1215.00	1215.00	1213.25	1213.25	1213.25	1214.06	150	1.82	5	150	100.00
REDINGTON	EQ	15-Sep-2023	158.45	158.90	161.95	152.90	156.95	158.00	159.08	3730561	5934.57	30648	2396786	64.25
REDTAPE	EQ	15-Sep-2023	429.20	435.00	450.00	426.75	448.00	446.85	444.06	293892	1305.06	12308	193185	65.73
REFEX	EQ	15-Sep-2023	677.50	683.60	693.00	667.00	680.00	684.30	681.28	116633	794.60	4104	73319	62.86
REGENCERAM	BE	15-Sep-2023	28.50	28.50	28.70	28.50	28.70	28.70	28.70	1801	0.52	4	-	-
RELAXO	EQ	15-Sep-2023	908.30	905.00	910.80	880.00	907.40	893.40	895.66	350986	3143.64	22273	216838	61.78
RELCHEMQ	EQ	15-Sep-2023	194.20	195.80	198.15	193.05	195.30	195.85	195.46	6440	12.59	433	3711	57.62
RELIABLE	SM	15-Sep-2023	57.00	57.00	57.00	57.00	57.00	57.00	57.00	2400	1.37	1	2400	100.00
RELIANCE	EQ	15-Sep-2023	2453.30	2468.00	2468.00	2449.50	2452.50	2457.85	2458.32	12734296	313049.97	172228	6408116	50.32
RELIGARE	EQ	15-Sep-2023	263.40	266.45	267.25	260.10	262.50	262.05	263.60	1269359	3346.08	13907	700488	55.18
RELINFRA	BE	15-Sep-2023	175.30	176.00	184.05	172.50	182.50	183.75	181.68	2380175	4324.29	10104	-	-
REMSONSIND	BE	15-Sep-2023	425.35	436.00	437.80	421.50	435.00	435.00	430.36	3737	16.08	60	-	-
REMUS	SM	15-Sep-2023	4172.50	4299.95	4379.00	4270.90	4379.00	4379.00	4344.29	2900	125.98	28	2500	86.21
RENUKA	EQ	15-Sep-2023	55.75	56.25	56.55	54.50	55.25	55.25	55.34	20225979	11193.73	41134	7635882	37.75
REPCOHOME	EQ	15-Sep-2023	383.95	389.60	395.00	385.25	393.45	393.70	391.23	109148	427.02	4725	60294	55.24
REPL	EQ	15-Sep-2023	193.35	193.40	195.50	188.20	195.50	194.70	192.57	22281	42.91	720	13360	59.96
REPRO	EQ	15-Sep-2023	816.95	824.80	844.00	805.10	811.00	809.65	815.03	6124	49.91	520	4273	69.77
RESPONIND	EQ	15-Sep-2023	322.15	322.70	337.90	318.20	335.50	336.90	330.61	547035	1808.53	12427	121314	22.18
REVATHI	BE	15-Sep-2023	1890.90	1909.80	1919.00	1811.20	1899.00	1894.55	1876.64	847	15.90	103	-	-
REXPIPES	SM	15-Sep-2023	78.75	75.95	76.95	75.00	75.95	76.20	76.14	28000	21.32	7	20000	71.43
RGL	EQ	15-Sep-2023	106.45	107.20	111.00	105.55	107.00	106.70	107.52	109375	117.60	1571	59917	54.78
RHFL	BE	15-Sep-2023	1.80	1.80	1.85	1.80	1.80	1.80	1.81	1047883	19.01	682	-	-
RHIM	EQ	15-Sep-2023	758.60	760.00	785.00	759.05	765.00	769.25	769.77	273788	2107.53	13808	162303	59.28
RHL	EQ	15-Sep-2023	108.15	106.75	109.85	106.75	109.80	108.80	108.82	5896	6.42	227	2508	42.54
RICOAUTO	EQ	15-Sep-2023	84.60	85.20	85.90	83.25	83.95	83.65	84.48	609183	514.63	4560	305674	50.18
RIIL	EQ	15-Sep-2023	970.75	975.50	981.50	966.50	971.00	971.05	973.41	162370	1580.52	6065	36391	22.41
RILINFRA	SM	15-Sep-2023	104.00	107.00	107.00	100.35	101.95	101.85	102.04	10500	10.71	65	8300	79.05
RISHABH	EQ	15-Sep-2023	452.35	453.00	459.65	445.00	445.30	447.60	452.31	552330	2498.23	14863	251850	45.60
RITCO	BE	15-Sep-2023	251.65	250.00	259.00	250.00	255.90	251.95	252.20	13091	33.02	120	-	-
RITES	EQ	15-Sep-2023	527.90	530.00	531.20	515.60	519.35	520.25	521.39	794884	4144.45	20740	284661	35.81
RITEZONE	SM	15-Sep-2023	63.00	61.20	65.45	61.20	65.45	64.95	64.03	6400	4.10	4	6400	100.00
RKDL	BE	15-Sep-2023	23.75	23.30	23.30	23.30	23.30	23.30	23.30	1303	0.30	21	-	-
RKEC	EQ	15-Sep-2023	68.80	70.00	70.35	67.50	68.20	67.90	68.89	31956	22.02	361	21517	67.33
RKFORGE	EQ	15-Sep-2023	713.45	718.00	724.70	667.90	699.95	689.40	691.38	4892792	33827.67	55721	3511198	71.76
RMCL	BZ	15-Sep-2023	1.85	1.80	1.80	1.80	1.80	1.80	1.80	19233	0.35	7	-	-
RMDRIP	SM	15-Sep-2023	44.10	44.05	46.30	43.00	46.30	46.30	45.67	18000	8.22	6	16000	88.89
RML	EQ	15-Sep-2023	852.35	862.00	954.40	855.50	911.00	901.30	914.84	254924	2332.14	11410	95715	37.55
ROHLTD	EQ	15-Sep-2023	301.00	298.80	304.45	296.50	297.00	297.80	299.49	28889	86.52	2978	15238	52.75
ROLEXRINGS	EQ	15-Sep-2023	2270.05	2270.05	2345.00	2265.05	2323.00	2318.25	2302.77	17751	408.77	4480	8174	46.05
ROLLT	BE	15-Sep-2023	1.10	1.05	1.10	1.05	1.10	1.10	1.08	20108	0.22	50	-	-
ROML	EQ	15-Sep-2023	44.55	43.55	45.70	43.55	44.00	44.25	44.21	4143	1.83	130	3006	72.56
ROSSARI	EQ	15-Sep-2023	840.50	844.90	846.90	824.00	827.00	828.00	834.19	36394	303.59	5040	19967	54.86
ROSSELLIND	EQ	15-Sep-2023	517.45	519.30	521.90	503.25	510.00	510.45	512.68	61011	312.79	4924	26479	43.40
ROTO	EQ	15-Sep-2023	360.55	360.50	370.80	356.05	359.60	358.45	364.35	104301	380.02	7046	40744	39.06
ROUTE	EQ	15-Sep-2023	1594.30	1595.95	1603.55	1578.00	1595.00	1591.70	1593.79	172525	2749.68	16044	111139	64.42
RPGLIFE	EQ	15-Sep-2023	1271.85	1282.75	1290.00	1250.00	1251.20	1257.35	1269.67	14035	178.20	2740	5937	42.30
RPOWER	EQ	15-Sep-2023	18.75	18.90	19.55	18.60	19.10	19.15	19.06	97096853	18504.68	58756	18221259	18.77
RPPINFRA	BE	15-Sep-2023	67.35	68.55	68.55	67.10	67.30	67.50	67.95	93716	63.68	353	-	-
RPPL	EQ	15-Sep-2023	163.55	163.10	167.00	163.10	164.90	164.20	165.51	18661	30.89	447	9779	52.40
RPSGVENT	EQ	15-Sep-2023	638.55	638.00	649.50	626.80	630.50	630.10	635.97	60680	385.91	5534	33774	55.66
RSSOFTWARE	BE	15-Sep-2023	50.15	49.95	49.95	49.20	49.50	49.50	49.42	13105	6.48	65	-	-
RSWM	EQ	15-Sep-2023	197.40	198.00	200.90	195.20	196.20	196.60	198.47	37528	74.48	1860	19952	53.17
RSYSTEMS	EQ	15-Sep-2023	499.45	501.00	505.00	492.25	495.00	495.15	495.81	31517	156.26	2479	16077	51.01
RTNINDIA	EQ	15-Sep-2023	60.55	61.15	61.40	59.15	59.30	59.60	60.12	3829045	2302.03	14056	1301259	33.98
RTNPOWER	EQ	15-Sep-2023	6.80	7.10	7.10	6.85	6.95	6.95	7.08	146217023	10358.08	20160	72240253	49.41
RUBYMILLS	EQ	15-Sep-2023	247.05	248.70	261.90	248.70	253.55	253.75	256.38	110949	284.45	4051	52640	47.45
RUCHINFRA	BE	15-Sep-2023	9.50	9.65	9.80	9.45	9.65	9.60	9.59	133218	12.77	384	-	-
RUCHIRA	EQ	15-Sep-2023	152.90	153.95	153.95	151.05	152.00	151.90	151.92	144052	218.84	2558	71466	49.61
RUPA	EQ	15-Sep-2023	270.55	269.25	273.65	268.00	272.00	272.60	271.47	196064	532.25	4501	90270	46.04
RUSHIL	EQ	15-Sep-2023	297.25	298.00	307.35	297.40	298.25	299.00	302.22	74858	226.23	2953	35545	47.48
RUSTOMJEE	EQ	15-Sep-2023	580.30	586.00	598.00	580.15	592.80	590.90	589.57	28564	168.40	2241	21967	76.90
RVHL	BE	15-Sep-2023	33.50	33.75	34.95	33.25	34.60	34.75	34.36	42938	14.75	236	-	-
RVNL	EQ	15-Sep-2023	170.95	172.45	172.50	168.25	170.70	170.15	169.88	37898734	64381.49	144773	16175547	42.68
S&SPOWER	BE	15-Sep-2023	82.30	83.90	83.90	83.90	83.90	83.90	83.90	1	0.00	1	-	-
SABAR	SM	15-Sep-2023	25.25	24.05	25.70	24.05	25.70	25.70	24.88	20000	4.98	2	10000	50.00
SABEVENTS	BE	15-Sep-2023	4.75	4.80	4.80	4.80	4.80	4.80	4.80	300	0.01	6	-	-
SADBHAV	BE	15-Sep-2023	12.60	12.35	12.35	12.35	12.35	12.35	12.35	62499	7.72	151	-	-
SADBHIN	BE	15-Sep-2023	3.90	3.95	3.95	3.90	3.90	3.90	3.95	54902	2.17	58	-	-
SADHNANIQ	EQ	15-Sep-2023	85.00	85.00	86.95	80.35	82.60	81.60	82.68	546622	451.92	7079	276449	50.57
SAFARI	EQ	15-Sep-2023	3524.60	3521.05	3642.95	3430.55	3589.00	3522.70	3517.42	437083	15374.04	47349	281238	64.34
SAGARDEEP	EQ	15-Sep-2023	25.10	25.50	25.90	24.60	24.60	24.95	25.16	14411	3.63	202	9089	63.07
SAGCEM	EQ	15-Sep-2023	235.15	236.80	237.85	231.85	235.25	234.90	234.52	64316	150.83	2154	31419	48.85
SAH	EQ	15-Sep-2023	103.35	104.85	104.85	101.50	101.50	101.80	103.53	58867	60.95	1113	18011	30.60
SAHAJ	ST	15-Sep-2023	27.75	29.10	29.10	29.00	29.10	29.10	29.09	76000	22.11	19	76000	100.00
SAHANA	SM	15-Sep-2023	257.80	266.00	270.65	263.00	263.00	263.30	266.67	17000	45.33	16	13000	76.47
SAHYADRI	EQ	15-Sep-2023	451.95	454.70	454.70	440.00	452.65	448.70	447.33	14310	64.01	1456	7195	50.28
SAIL	EQ	15-Sep-2023	98.65	99.20	100.30	95.55	96.15	96.35	97.65	31058038	30327.13	61007	17026032	54.82
SAKAR	EQ	15-Sep-2023	335.00	334.95	334.95	325.00	327.90	326.00	328.43	9980	32.78	439	6284	62.97
SAKHTISUG	EQ	15-Sep-2023	35.20	35.50	36.50	34.40	34.75	34.85	35.22	2926357	1030.66	10259	1068740	36.52
SAKSOFT	EQ	15-Sep-2023	338.45	343.95	346.00	333.30	336.75	336.65	338.81	336066	1138.64	9660	207843	61.85
SAKUMA	EQ	15-Sep-2023	19.80	19.90	20.20	19.40	19.60	19.70	19.62	1126004	220.89	2531	590797	52.47
SALASAR	EQ	15-Sep-2023	52.00	52.35	53.00	51.60	52.00	51.85	52.05	1342598	698.79	2655	902489	67.22
SALONA	EQ	15-Sep-2023	263.75	263.80	268.95	263.00	266.00	263.70	264.85	588	1.56	85	358	60.88
SALSTEEL	BE	15-Sep-2023	16.40	16.70	16.95	16.20	16.60	16.60	16.57	46800	7.76	322	-	-
SALZERELEC	EQ	15-Sep-2023	385.15	386.75	389.00	377.10	379.95	378.85	381.23	41129	156.80	3045	18721	45.52
SAMBHAAV	BE	15-Sep-2023	3.20	3.10	3.25	3.10	3.15	3.20	3.23	20288	0.66	41	-	-
SAMPANN	BE	15-Sep-2023	18.10	17.80	17.80	17.75	17.75	17.75	17.77	2126	0.38	25	-	-
SANCO	BZ	15-Sep-2023	6.95	6.75	7.25	6.75	7.25	7.25	7.08	12548	0.89	39	-	-
SANDESH	EQ	15-Sep-2023	1043.25	1026.00	1080.20	1026.00	1044.00	1040.50	1050.72	2044	21.48	405	891	43.59
SANDHAR	EQ	15-Sep-2023	411.25	420.00	428.45	391.00	402.50	402.40	405.80	407199	1652.40	23909	148332	36.43
SANDUMA	EQ	15-Sep-2023	1566.45	1588.00	1660.00	1550.05	1634.25	1616.60	1593.32	46606	742.58	6719	31661	67.93
SANGAMIND	EQ	15-Sep-2023	342.25	343.40	358.75	339.05	340.00	340.60	348.90	71305	248.78	5006	29785	41.77
SANGANI	SM	15-Sep-2023	43.20	42.55	42.55	42.00	42.00	42.00	42.31	24000	10.15	8	24000	100.00
SANGHIIND	BE	15-Sep-2023	112.80	113.40	113.50	112.40	113.00	113.00	112.99	199003	224.85	612	-	-
SANGHVIMOV	EQ	15-Sep-2023	701.15	703.00	719.90	676.60	703.00	706.40	697.38	231370	1613.52	18410	119832	51.79
SANGINITA	EQ	15-Sep-2023	22.85	23.55	23.70	22.90	23.10	23.30	23.36	31267	7.31	277	20828	66.61
SANOFI	EQ	15-Sep-2023	7262.10	7301.00	7301.00	7142.50	7160.00	7181.25	7208.49	7060	508.92	2033	4124	58.41
SANSERA	EQ	15-Sep-2023	948.50	957.95	974.95	946.40	959.25	964.35	963.12	261161	2515.29	19568	153871	58.92
SAPPHIRE	EQ	15-Sep-2023	1426.50	1436.00	1497.70	1435.20	1484.00	1471.75	1469.28	286141	4204.22	16289	223985	78.28
SARDAEN	EQ	15-Sep-2023	226.25	226.35	228.00	209.00	213.90	211.50	215.59	912653	1967.55	19562	622208	68.18
SAREGAMA	EQ	15-Sep-2023	410.15	413.45	424.75	406.25	408.00	410.50	416.13	741204	3084.34	20307	373469	50.39
SARLAPOLY	EQ	15-Sep-2023	52.55	53.40	54.05	50.00	51.90	51.75	52.24	227373	118.77	2012	122642	53.94
SAROJA	ST	15-Sep-2023	71.65	75.20	75.20	75.20	75.20	75.20	75.20	4800	3.61	3	4800	100.00
SARVESHWAR	BE	15-Sep-2023	145.15	4.90	4.90	4.90	4.90	4.90	4.90	2246	0.11	14	-	-
SASKEN	EQ	15-Sep-2023	1064.70	1074.70	1080.00	1048.00	1058.05	1055.90	1063.55	15183	161.48	2378	7819	51.50
SASTASUNDR	EQ	15-Sep-2023	284.70	284.70	290.00	280.25	286.00	284.25	287.03	24289	69.72	1161	12274	50.53
SATIA	EQ	15-Sep-2023	134.30	134.90	136.85	132.50	132.55	133.10	134.63	827141	1113.62	7052	408446	49.38
SATIN	EQ	15-Sep-2023	213.45	215.00	244.90	214.95	241.85	241.20	236.54	5468798	12936.01	67043	1360637	24.88
SATINDLTD	EQ	15-Sep-2023	115.85	116.80	118.60	114.60	118.30	117.75	116.73	429042	500.82	5545	209796	48.90
SBC	BE	15-Sep-2023	20.85	21.00	21.40	20.00	20.60	20.70	20.72	202028	41.87	718	-	-
SBCL	EQ	15-Sep-2023	538.00	548.90	555.00	533.00	548.00	548.90	545.81	211536	1154.58	14935	115653	54.67
SBFC	EQ	15-Sep-2023	86.50	86.80	87.90	85.25	86.20	85.90	86.56	1064692	921.61	11063	391068	36.73
SBGLP	EQ	15-Sep-2023	330.00	336.25	346.80	330.00	334.00	331.60	332.53	105673	351.39	2249	88131	83.40
SBICARD	EQ	15-Sep-2023	826.00	830.00	842.00	826.85	840.50	839.00	836.16	1183960	9899.75	26519	663006	56.00
SBIETFCON	EQ	15-Sep-2023	86.42	86.19	86.92	86.15	86.92	86.90	86.69	5553	4.81	99	4332	78.01
SBIETFIT	EQ	15-Sep-2023	346.01	349.44	350.00	346.26	346.26	349.67	349.00	13434	46.88	247	11570	86.12
SBIETFPB	EQ	15-Sep-2023	239.21	239.71	241.21	239.68	240.55	240.57	240.56	1872	4.50	57	1159	61.91
SBIETFQLTY	EQ	15-Sep-2023	175.49	175.60	176.45	175.50	175.98	176.29	176.16	1368	2.41	59	901	65.86
SBILIFE	EQ	15-Sep-2023	1352.75	1355.30	1374.85	1352.00	1374.10	1372.65	1366.31	878944	12009.12	48380	495428	56.37
SBIN	EQ	15-Sep-2023	597.30	599.35	600.70	595.20	598.05	598.80	598.23	11756389	70330.62	182595	5551889	47.22
SCHAEFFLER	EQ	15-Sep-2023	3365.30	3400.45	3460.00	3275.55	3300.00	3314.40	3386.18	170772	5782.64	23195	86833	50.85
SCHAND	EQ	15-Sep-2023	264.75	266.05	277.85	266.05	275.00	274.55	273.44	168168	459.84	13072	66611	39.61
SCHNEIDER	EQ	15-Sep-2023	342.00	347.45	355.00	344.30	354.00	351.75	350.50	627175	2198.23	12695	226219	36.07
SCI	EQ	15-Sep-2023	144.80	145.10	145.55	141.70	143.00	142.95	143.40	2251821	3229.06	14683	691519	30.71
SCPL	BE	15-Sep-2023	425.60	434.60	434.60	420.00	423.00	424.60	426.77	1605	6.85	90	-	-
SDBL	EQ	15-Sep-2023	322.70	325.70	326.50	317.45	323.05	323.50	322.19	218023	702.45	7279	117855	54.06
SDL24BEES	EQ	15-Sep-2023	115.89	115.89	115.99	115.81	115.99	115.99	115.86	1679	1.95	8	1003	59.74
SDL26BEES	EQ	15-Sep-2023	115.10	115.05	115.30	115.05	115.10	115.10	115.12	548	0.63	20	467	85.22
SEAMECLTD	EQ	15-Sep-2023	641.00	645.15	649.40	630.10	634.95	633.10	641.20	18060	115.80	2160	8700	48.17
SECL	SM	15-Sep-2023	25.00	25.00	25.00	25.00	25.00	25.00	25.00	12500	3.13	2	12500	100.00
SECURCRED	EQ	15-Sep-2023	19.15	19.15	19.15	18.15	18.90	18.55	18.88	340272	64.26	955	262689	77.20
SECURKLOUD	EQ	15-Sep-2023	41.05	41.00	42.55	40.95	41.20	41.45	41.89	32855	13.76	684	19399	59.04
SEJALLTD	BE	15-Sep-2023	224.70	220.10	225.00	220.10	225.00	223.05	222.71	1479	3.29	19	-	-
SEL	SM	15-Sep-2023	246.00	246.00	260.00	236.90	236.90	236.95	250.84	22400	56.19	14	16000	71.43
SELAN	EQ	15-Sep-2023	403.40	403.45	407.85	391.50	394.00	394.40	399.22	314416	1255.20	8905	182405	58.01
SELMC	BE	15-Sep-2023	118.95	120.85	121.30	116.70	120.90	119.40	119.41	11301	13.49	257	-	-
SENCO	EQ	15-Sep-2023	416.55	418.95	489.00	418.90	472.70	478.75	460.40	6545306	30134.28	155903	1694429	25.89
SEPC	EQ	15-Sep-2023	13.10	13.15	13.30	13.05	13.20	13.15	13.19	2251797	296.91	2525	1392738	61.85
SEQUENT	EQ	15-Sep-2023	87.80	90.70	96.15	90.10	91.50	91.80	93.49	12416770	11608.15	59201	2784264	22.42
SERVICE	SM	15-Sep-2023	63.00	60.70	62.50	60.00	61.05	61.05	61.06	16000	9.77	8	10000	62.50
SERVOTECH	BE	15-Sep-2023	78.45	80.90	82.35	80.85	82.35	82.35	82.09	218545	179.41	1720	-	-
SESHAPAPER	EQ	15-Sep-2023	395.90	394.00	397.80	378.50	380.50	382.35	387.33	246396	954.37	11112	130023	52.77
SETCO	BE	15-Sep-2023	6.90	6.95	7.00	6.95	7.00	7.00	6.99	38736	2.71	40	-	-
SETF10GILT	EQ	15-Sep-2023	218.32	219.00	219.39	218.70	218.70	218.70	219.19	5376	11.78	23	5038	93.71
SETFGOLD	EQ	15-Sep-2023	51.24	51.54	51.60	51.32	51.60	51.53	51.48	200079	103.00	1379	132878	66.41
SETFNIF50	EQ	15-Sep-2023	209.36	209.46	210.60	209.46	210.13	210.27	210.16	176368	370.66	2041	133963	75.96
SETFNIFBK	EQ	15-Sep-2023	465.68	465.71	468.05	465.11	466.40	466.92	466.56	18183	84.84	583	11368	62.52
SETFNN50	EQ	15-Sep-2023	483.12	483.51	485.00	481.69	485.00	484.08	483.77	5255	25.42	391	3787	72.06
SEYAIND	BE	15-Sep-2023	22.90	22.90	23.35	22.80	22.80	22.80	23.10	4789	1.11	35	-	-
SFL	EQ	15-Sep-2023	1124.45	1129.90	1139.45	1110.00	1114.45	1112.90	1117.52	35862	400.76	4114	21681	60.46
SGBAPR28I	GB	15-Sep-2023	5897.53	5898.00	5949.00	5898.00	5933.99	5933.99	5918.62	186	11.01	41	166	89.25
SGBAUG24	GB	15-Sep-2023	5920.90	5980.00	5985.00	5952.00	5952.00	5954.45	5966.19	44	2.63	20	37	84.09
SGBAUG27	GB	15-Sep-2023	5999.00	5999.00	6050.00	5999.00	6039.50	6046.50	6010.88	12	0.72	5	12	100.00
SGBAUG28V	GB	15-Sep-2023	5879.26	5890.00	5893.90	5851.00	5879.99	5873.54	5869.88	3275	192.24	440	2489	76.00
SGBAUG29V	GB	15-Sep-2023	5888.04	5890.00	5900.00	5862.10	5900.00	5900.00	5886.58	117	6.89	20	92	78.63
SGBAUG30	GB	15-Sep-2023	5972.11	5972.11	5999.99	5829.00	5945.00	5946.05	5923.33	388	22.98	104	263	67.78
SGBD29VIII	GB	15-Sep-2023	5866.30	5861.20	5875.00	5850.05	5873.98	5872.73	5865.47	430	25.22	82	252	58.60
SGBDC27VII	GB	15-Sep-2023	5899.00	5925.01	6074.99	5851.01	5851.01	5851.01	5932.72	18	1.07	7	17	94.44
SGBDE30III	GB	15-Sep-2023	5880.06	5885.46	5950.00	5865.03	5910.00	5905.09	5900.54	723	42.66	196	531	73.44
SGBDEC25	GB	15-Sep-2023	5855.01	6030.00	6030.00	5856.01	5877.00	5877.00	5882.97	10	0.59	7	6	60.00
SGBDEC2513	GB	15-Sep-2023	5851.00	5853.00	5853.00	5853.00	5853.00	5853.00	5853.00	4	0.23	1	4	100.00
SGBDEC25XI	GB	15-Sep-2023	5833.01	5835.01	5988.00	5835.01	5988.00	5988.00	5873.26	4	0.23	2	4	100.00
SGBFEB24	GB	15-Sep-2023	5900.00	5905.00	5910.00	5879.00	5910.00	5906.66	5888.41	96	5.65	21	96	100.00
SGBFEB28IX	GB	15-Sep-2023	6100.00	5951.00	5951.00	5951.00	5951.00	5951.00	5951.00	3	0.18	2	3	100.00
SGBFEB29XI	GB	15-Sep-2023	5859.16	5850.00	5898.85	5845.00	5857.00	5857.00	5862.66	49	2.87	14	29	59.18
SGBJAN26	GB	15-Sep-2023	5860.01	5860.01	5860.01	5826.11	5852.00	5852.00	5846.04	3	0.18	3	3	100.00
SGBJAN29IX	GB	15-Sep-2023	5859.80	5859.80	5889.00	5845.10	5889.00	5889.00	5862.80	204	11.96	41	174	85.29
SGBJAN29X	GB	15-Sep-2023	5860.00	5884.00	5884.00	5850.10	5870.00	5870.00	5870.47	129	7.57	18	124	96.12
SGBJAN30IX	GB	15-Sep-2023	5901.43	5915.00	5915.00	5861.00	5870.00	5870.00	5875.16	88	5.17	22	66	75.00
SGBJU29III	GB	15-Sep-2023	5868.90	5850.25	5874.00	5850.25	5867.25	5866.27	5868.86	534	31.34	32	457	85.58
SGBJUL25	GB	15-Sep-2023	5850.00	5919.96	5919.99	5842.00	5863.00	5864.81	5864.18	142	8.33	23	84	59.15
SGBJUL27	GB	15-Sep-2023	5860.00	5860.00	5860.00	5828.21	5858.00	5858.00	5828.51	202	11.77	6	202	100.00
SGBJUL28IV	GB	15-Sep-2023	5872.63	5871.00	5885.00	5837.10	5885.00	5879.01	5871.88	591	34.70	52	489	82.74
SGBJUL29IV	GB	15-Sep-2023	5856.00	5850.00	5900.00	5850.00	5888.00	5888.00	5874.75	417	24.50	32	394	94.48
SGBJUN27	GB	15-Sep-2023	5841.82	5880.00	5890.00	5850.00	5850.00	5850.00	5865.92	12	0.70	5	12	100.00
SGBJUN28	GB	15-Sep-2023	5858.22	5870.00	5874.99	5855.01	5874.00	5874.00	5867.84	109	6.40	13	96	88.07
SGBJUN29II	GB	15-Sep-2023	5850.01	5852.01	5879.98	5852.01	5879.98	5878.55	5866.28	119	6.98	20	116	97.48
SGBJUN30	GB	15-Sep-2023	5880.72	5880.00	5888.00	5866.00	5888.00	5888.00	5877.95	139	8.17	35	138	99.28
SGBJUN31I	GB	15-Sep-2023	5891.89	5891.89	5907.89	5880.00	5903.00	5894.98	5892.77	4157	244.96	428	3391	81.57
SGBMAR24	GB	15-Sep-2023	5925.00	5925.00	5925.00	5900.00	5900.00	5900.00	5918.75	4	0.24	2	4	100.00
SGBMAR25	GB	15-Sep-2023	5957.52	5940.00	5959.95	5901.00	5935.00	5912.03	5927.80	127	7.53	28	93	73.23
SGBMAR28X	GB	15-Sep-2023	5851.12	5857.00	5880.00	5850.00	5875.00	5874.99	5863.75	491	28.79	34	420	85.54
SGBMAR30X	GB	15-Sep-2023	5871.54	5841.00	5890.00	5841.00	5880.00	5880.00	5886.47	61	3.59	22	61	100.00
SGBMAR31IV	GB	15-Sep-2023	5865.68	5801.00	5900.00	5801.00	5870.00	5868.19	5868.67	714	41.90	120	575	80.53
SGBMAY25	GB	15-Sep-2023	5870.00	5850.50	5900.00	5845.05	5900.00	5900.00	5866.29	273	16.01	32	175	64.10
SGBMAY26	GB	15-Sep-2023	5836.03	5855.70	5855.70	5855.70	5855.70	5855.70	5855.70	2	0.12	1	2	100.00
SGBMAY28	GB	15-Sep-2023	5869.70	5852.00	5879.99	5852.00	5879.99	5879.99	5866.27	236	13.84	32	189	80.08
SGBMAY29I	GB	15-Sep-2023	5860.53	5861.01	5884.98	5861.01	5878.00	5884.10	5873.30	882	51.80	100	649	73.58
SGBMR29XII	GB	15-Sep-2023	5850.20	5887.99	5887.99	5845.00	5860.00	5865.31	5865.63	1257	73.73	59	1127	89.66
SGBN28VIII	GB	15-Sep-2023	5876.81	5890.00	5895.00	5860.00	5880.01	5882.38	5881.16	222	13.06	30	182	81.98
SGBNOV23	GB	15-Sep-2023	6015.00	6015.00	6015.00	5926.00	5935.00	5935.00	5969.64	45	2.69	12	44	97.78
SGBNOV24	GB	15-Sep-2023	5908.00	5908.00	5908.50	5868.00	5868.00	5868.00	5894.05	37	2.18	14	37	100.00
SGBNOV25IX	GB	15-Sep-2023	5889.99	5899.90	5899.99	5899.79	5899.99	5899.99	5899.94	69	4.07	7	69	100.00
SGBNOV26	GB	15-Sep-2023	5880.00	5835.00	5890.99	5823.00	5890.00	5890.00	5854.20	408	23.89	38	253	62.01
SGBNV29VII	GB	15-Sep-2023	5874.36	5872.00	5889.00	5872.00	5880.00	5880.00	5874.49	177	10.40	30	174	98.31
SGBOC28VII	GB	15-Sep-2023	5888.99	5889.00	5900.00	5885.01	5887.00	5887.00	5890.35	35	2.06	11	35	100.00
SGBOCT25	GB	15-Sep-2023	5925.00	5927.00	5927.00	5890.00	5890.05	5890.05	5891.97	19	1.12	3	10	52.63
SGBOCT27	GB	15-Sep-2023	5887.99	5887.99	5949.00	5887.90	5899.00	5899.00	5903.84	107	6.32	13	107	100.00
SGBOCT27VI	GB	15-Sep-2023	5853.34	5857.00	5857.00	5857.00	5857.00	5857.00	5857.00	1	0.06	1	1	100.00
SGBSEP24	GB	15-Sep-2023	5880.00	5890.00	5970.00	5824.11	5876.00	5888.30	5881.39	177	10.41	42	84	47.46
SGBSEP27	GB	15-Sep-2023	5890.00	5890.00	5894.99	5853.00	5894.99	5894.99	5867.67	192	11.27	14	192	100.00
SGBSEP28VI	GB	15-Sep-2023	5860.16	5860.16	5879.85	5852.10	5873.00	5877.85	5869.57	406	23.83	49	379	93.35
SGBSEP29VI	GB	15-Sep-2023	5852.55	5865.00	5890.00	5850.00	5860.01	5879.07	5874.69	712	41.83	101	634	89.04
SGIL	BE	15-Sep-2023	214.00	206.05	214.00	205.60	213.90	213.90	207.79	17772	36.93	138	-	-
SGL	EQ	15-Sep-2023	14.60	14.65	15.15	14.60	14.90	14.75	14.87	22185	3.30	306	15728	70.89
SHAH	EQ	15-Sep-2023	2.80	2.85	2.90	2.80	2.85	2.85	2.86	934784	26.72	421	590857	63.21
SHAHALLOYS	EQ	15-Sep-2023	62.05	63.35	64.75	60.10	60.25	60.70	61.85	47848	29.59	818	30790	64.35
SHAILY	EQ	15-Sep-2023	1795.65	1763.25	1824.95	1763.25	1796.00	1794.10	1794.12	4949	88.79	1025	2937	59.35
SHAKTIPUMP	EQ	15-Sep-2023	787.15	815.00	903.75	805.95	866.00	858.50	874.47	2673074	23375.21	83269	289570	10.83
SHALBY	EQ	15-Sep-2023	241.60	242.95	244.95	236.00	239.70	238.30	239.63	297669	713.29	7834	131867	44.30
SHALPAINTS	EQ	15-Sep-2023	161.50	163.45	163.45	155.85	158.00	157.90	159.51	120222	191.77	2501	76754	63.84
SHANKARA	EQ	15-Sep-2023	780.50	780.55	799.95	771.75	775.10	776.30	782.86	77782	608.92	6610	37664	48.42
SHANTI	EQ	15-Sep-2023	15.65	16.00	16.15	15.75	15.75	16.05	16.00	7903	1.26	122	5515	69.78
SHANTIGEAR	EQ	15-Sep-2023	488.05	488.10	498.10	478.40	486.60	484.90	484.51	77529	375.63	7017	28749	37.08
SHARDACROP	EQ	15-Sep-2023	450.70	450.10	454.50	435.65	438.00	439.40	443.16	99296	440.04	5771	62694	63.14
SHARDAMOTR	EQ	15-Sep-2023	1004.75	1015.85	1024.95	994.10	994.10	996.85	1004.55	33850	340.04	4529	20280	59.91
SHAREINDIA	EQ	15-Sep-2023	1340.45	1345.15	1354.95	1332.05	1343.00	1341.00	1343.22	20618	276.94	1960	9843	47.74
SHAREINDIA	W1	15-Sep-2023	790.00	799.90	799.90	799.90	799.90	799.90	799.90	175	1.40	1	175	100.00
SHARIABEES	EQ	15-Sep-2023	449.95	454.97	454.98	449.35	451.39	451.25	451.68	813	3.67	63	562	69.13
SHEMAROO	BE	15-Sep-2023	127.40	128.95	129.70	126.20	127.00	127.45	128.08	22902	29.33	203	-	-
SHERA	SM	15-Sep-2023	144.75	142.00	146.00	141.95	144.00	144.00	142.95	60000	85.77	18	54000	90.00
SHIGAN	SM	15-Sep-2023	125.30	130.00	131.55	130.00	131.55	131.55	131.15	15000	19.67	10	13500	90.00
SHILPAMED	EQ	15-Sep-2023	360.65	361.00	365.00	355.55	357.95	357.60	359.73	150823	542.56	4763	48928	32.44
SHIVALIK	EQ	15-Sep-2023	733.35	737.50	737.90	725.00	734.00	728.65	729.41	2750	20.06	486	1190	43.27
SHIVAMAUTO	BE	15-Sep-2023	36.25	36.05	36.10	34.70	35.00	35.20	35.38	112210	39.70	441	-	-
SHIVAMILLS	EQ	15-Sep-2023	73.95	74.35	74.85	74.15	74.45	74.50	74.49	5027	3.74	182	1826	36.32
SHIVATEX	EQ	15-Sep-2023	145.50	146.35	147.95	144.00	145.90	145.60	145.83	6552	9.55	202	3483	53.16
SHK	EQ	15-Sep-2023	161.20	161.20	163.05	157.80	161.30	161.40	160.33	329554	528.39	4902	166801	50.61
SHOPERSTOP	EQ	15-Sep-2023	709.75	715.00	719.00	698.50	708.65	707.35	705.42	80787	569.89	4502	34561	42.78
SHRADHA	BE	15-Sep-2023	43.00	43.00	44.35	42.15	43.80	43.75	42.97	4029	1.73	41	-	-
SHREDIGCEM	EQ	15-Sep-2023	92.30	92.80	93.40	90.90	91.40	91.50	91.82	377435	346.57	5912	203885	54.02
SHREECEM	EQ	15-Sep-2023	26445.00	26400.00	27117.95	26162.00	26760.00	26794.25	26783.24	57876	15501.07	18431	27937	48.27
SHREEPUSHK	EQ	15-Sep-2023	205.65	205.00	210.00	203.30	206.85	206.95	207.05	35423	73.34	1744	21087	59.53
SHREERAMA	BE	15-Sep-2023	19.30	19.65	19.65	19.65	19.65	19.65	19.65	162884	32.01	95	-	-
SHRENIK	EQ	15-Sep-2023	1.10	1.10	1.10	1.05	1.10	1.10	1.08	1415245	15.32	692	891812	63.01
SHREYANIND	BE	15-Sep-2023	243.55	243.00	245.00	243.00	245.00	245.00	244.19	21419	52.30	81	-	-
SHREYAS	EQ	15-Sep-2023	363.75	361.90	372.00	361.90	365.50	365.50	368.38	75237	277.15	3460	52792	70.17
SHRIPISTON	BE	15-Sep-2023	1070.90	1096.95	1096.95	1040.00	1055.00	1063.85	1066.26	7858	83.79	510	-	-
SHRIRAMFIN	EQ	15-Sep-2023	1915.40	1927.95	1933.65	1906.00	1927.40	1922.25	1918.78	1354629	25992.33	44702	1045309	77.17
SHRIRAMFIN	YI	15-Sep-2023	1041.99	1025.00	1039.00	1024.00	1039.00	1039.00	1024.57	201	2.06	3	201	100.00
SHRIRAMFIN	YP	15-Sep-2023	1040.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	25	0.26	2	25	100.00
SHRIRAMFIN	YR	15-Sep-2023	1079.50	1079.00	1080.03	1079.00	1080.03	1080.03	1079.91	195	2.11	6	175	89.74
SHRIRAMFIN	YS	15-Sep-2023	1123.24	1149.38	1149.38	1149.38	1149.38	1149.38	1149.38	70	0.80	7	70	100.00
SHRIRAMFIN	YU	15-Sep-2023	1548.77	1538.00	1546.99	1538.00	1542.00	1541.99	1540.95	91	1.40	6	65	71.43
SHRIRAMFIN	YY	15-Sep-2023	1051.00	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	43	0.45	1	43	100.00
SHRIRAMFIN	YZ	15-Sep-2023	1100.00	1100.00	1100.00	1085.00	1085.00	1085.00	1095.00	150	1.64	2	100	66.67
SHRIRAMFIN	Z4	15-Sep-2023	1007.00	1007.00	1007.00	1002.30	1002.30	1002.30	1002.75	21	0.21	2	21	100.00
SHRIRAMFIN	ZH	15-Sep-2023	1052.00	1001.77	1015.00	1001.77	1015.00	1015.00	1008.39	200	2.02	2	100	50.00
SHRIRAMPPS	EQ	15-Sep-2023	88.05	88.05	89.35	86.00	86.80	86.65	87.59	1989922	1742.88	8962	869266	43.68
SHRITECH	SM	15-Sep-2023	93.40	93.00	93.00	87.35	90.70	90.30	89.66	58000	52.01	29	44000	75.86
SHUBHLAXMI	SM	15-Sep-2023	89.00	92.65	93.15	90.50	90.50	92.60	92.51	40000	37.00	31	38000	95.00
SHYAMCENT	EQ	15-Sep-2023	20.20	20.30	20.60	20.20	20.25	20.35	20.36	300146	61.10	1236	182868	60.93
SHYAMMETL	EQ	15-Sep-2023	446.60	450.90	456.60	444.40	449.05	449.00	449.70	2032822	9141.56	11560	1067365	52.51
SHYAMTEL	EQ	15-Sep-2023	7.40	7.35	7.35	7.00	7.05	7.05	7.02	1071	0.08	9	1071	100.00
SIEMENS	EQ	15-Sep-2023	3828.15	3841.60	3853.95	3805.00	3814.00	3810.85	3819.23	394857	15080.51	23651	294202	74.51
SIGACHI	EQ	15-Sep-2023	393.25	396.00	398.20	384.30	387.00	385.90	389.79	261680	1020.00	8848	131319	50.18
SIGIND	BE	15-Sep-2023	48.00	50.40	50.40	48.20	48.90	48.75	49.18	21708	10.68	111	-	-
SIGMA	EQ	15-Sep-2023	458.85	478.95	481.60	453.05	460.00	463.10	466.19	12572	58.61	1468	6711	53.38
SIKKO	EQ	15-Sep-2023	61.80	62.95	62.95	61.00	61.45	61.30	61.90	15601	9.66	403	11563	74.12
SIL	BE	15-Sep-2023	23.25	23.25	23.60	23.00	23.60	23.55	23.45	24714	5.80	249	-	-
SILGO	BE	15-Sep-2023	23.10	23.50	23.70	23.20	23.70	23.65	23.40	25105	5.87	43	-	-
SILINV	EQ	15-Sep-2023	340.25	344.00	344.25	336.65	340.00	339.15	339.25	1518	5.15	182	1034	68.12
SILLYMONKS	BE	15-Sep-2023	18.45	18.45	18.45	17.55	17.65	17.65	17.58	4024	0.71	16	-	-
SILVER	EQ	15-Sep-2023	71.85	72.66	73.47	72.65	73.26	73.38	73.00	78412	57.24	1019	54396	69.37
SILVERBEES	EQ	15-Sep-2023	69.26	70.02	70.80	69.87	70.77	70.73	70.46	2185132	1539.71	6362	1681541	76.95
SILVERETF	EQ	15-Sep-2023	70.34	70.60	71.72	70.60	71.72	71.65	71.42	41973	29.98	341	35375	84.28
SILVERTUC	EQ	15-Sep-2023	607.50	600.00	604.80	561.30	570.00	571.80	583.21	114776	669.38	6536	16825	14.66
SILVRETF	EQ	15-Sep-2023	70.40	70.41	71.98	70.41	71.90	71.88	71.43	3716	2.65	58	2280	61.36
SIMBHALS	EQ	15-Sep-2023	29.25	29.45	30.40	28.60	29.35	29.30	29.48	188373	55.53	1382	91032	48.33
SIMPLEXINF	BE	15-Sep-2023	55.80	58.55	58.55	56.20	57.95	56.75	57.73	165093	95.30	361	-	-
SINDHUTRAD	BE	15-Sep-2023	28.40	28.70	29.40	27.60	29.00	28.90	28.30	3042619	860.96	204	-	-
SINTERCOM	EQ	15-Sep-2023	126.65	128.90	130.50	127.55	129.90	129.15	129.60	43885	56.87	342	28969	66.01
SIRCA	EQ	15-Sep-2023	401.35	405.35	405.70	397.55	400.00	400.50	402.53	52242	210.29	3155	31392	60.09
SIS	EQ	15-Sep-2023	437.90	441.00	447.45	431.00	437.50	434.45	439.01	47301	207.66	4851	20932	44.25
SITINET	BE	15-Sep-2023	0.75	0.80	0.80	0.80	0.80	0.80	0.80	809338	6.47	200	-	-
SIYSIL	EQ	15-Sep-2023	588.60	620.00	635.00	610.90	616.00	613.75	619.47	1049998	6504.39	38857	315914	30.09
SJS	EQ	15-Sep-2023	698.65	706.70	729.00	700.05	718.00	714.75	715.81	292876	2096.43	16416	136950	46.76
SJVN	EQ	15-Sep-2023	77.35	77.60	77.60	75.00	75.45	75.35	75.97	26849144	20396.27	68545	7136575	26.58
SKFINDIA	EQ	15-Sep-2023	5201.10	5250.00	5268.25	5150.00	5190.00	5177.90	5178.79	20064	1039.07	5836	12564	62.62
SKIPPER	EQ	15-Sep-2023	225.25	228.80	232.00	223.00	224.25	224.40	225.30	397501	895.55	5488	306855	77.20
SKMEGGPROD	EQ	15-Sep-2023	466.35	489.65	489.65	443.05	443.05	444.65	465.56	552468	2572.08	10520	312326	56.53
SKP	SM	15-Sep-2023	203.00	204.00	205.00	202.00	205.00	205.00	204.00	4000	8.16	4	2000	50.00
SKYGOLD	BE	15-Sep-2023	282.20	283.15	284.00	283.00	283.00	283.00	283.32	36107	102.30	105	-	-
SMARTLINK	EQ	15-Sep-2023	173.10	173.50	184.20	172.00	173.95	173.85	176.77	50081	88.53	2508	9960	19.89
SMCGLOBAL	EQ	15-Sep-2023	78.70	79.45	81.30	78.85	79.60	79.60	80.17	125896	100.93	1562	63370	50.34
SMLISUZU	EQ	15-Sep-2023	1202.10	1214.45	1242.00	1201.45	1217.25	1218.10	1222.92	45017	550.52	6517	18522	41.14
SMLT	BE	15-Sep-2023	228.85	231.00	237.00	227.00	228.55	232.60	231.49	6972	16.14	146	-	-
SMSLIFE	EQ	15-Sep-2023	527.10	533.70	533.95	520.05	525.00	523.45	526.16	736	3.87	126	506	68.75
SMSPHARMA	EQ	15-Sep-2023	126.10	127.50	128.85	125.60	126.95	127.45	127.68	79115	101.02	1149	41168	52.04
SNOWMAN	EQ	15-Sep-2023	52.40	52.50	53.15	51.65	52.20	52.15	52.40	780598	409.01	3956	403595	51.70
SOBHA	EQ	15-Sep-2023	696.45	696.95	708.05	666.00	683.05	673.45	683.09	784694	5360.19	21057	362640	46.21
SOFTTECH	EQ	15-Sep-2023	161.55	159.15	170.50	159.15	162.55	165.45	166.76	101351	169.01	2182	69441	68.52
SOLARA	EQ	15-Sep-2023	365.40	367.85	370.25	364.50	365.90	365.35	367.00	69918	256.60	3830	35006	50.07
SOLARINDS	EQ	15-Sep-2023	4587.35	4600.55	4680.00	4523.35	4615.00	4646.10	4603.99	55939	2575.43	9807	35194	62.91
SOLEX	SM	15-Sep-2023	596.55	605.00	617.95	596.55	596.55	596.55	601.70	3200	19.25	8	2400	75.00
SOMANYCERA	EQ	15-Sep-2023	708.00	711.55	713.90	685.50	689.00	691.30	702.90	63213	444.33	3600	34784	55.03
SOMATEX	BE	15-Sep-2023	21.80	21.40	21.40	21.40	21.40	21.40	21.40	5417	1.16	25	-	-
SOMICONVEY	BE	15-Sep-2023	62.50	61.25	61.25	61.25	61.25	61.25	61.25	4532	2.78	21	-	-
SONACOMS	EQ	15-Sep-2023	587.00	589.70	601.75	582.55	598.00	599.25	594.96	1521844	9054.44	36450	892681	58.66
SONAHISONA	SM	15-Sep-2023	59.10	61.50	61.50	61.50	61.50	61.50	61.50	5000	3.08	1	5000	100.00
SONAMCLOCK	EQ	15-Sep-2023	59.35	60.40	61.45	58.65	60.90	59.80	59.90	15876	9.51	1299	3918	24.68
SONATSOFTW	EQ	15-Sep-2023	1081.75	1087.40	1102.70	1075.00	1083.30	1087.80	1086.28	219550	2384.92	15847	108253	49.31
SONUINFRA	SM	15-Sep-2023	46.50	46.90	47.75	44.70	44.70	44.70	46.06	39000	17.96	13	24000	61.54
SOTAC	SM	15-Sep-2023	120.00	122.00	122.00	122.00	122.00	122.00	122.00	28800	35.14	1	28800	100.00
SOTL	EQ	15-Sep-2023	330.20	334.45	334.70	328.85	330.30	330.15	330.82	81201	268.63	4810	44091	54.30
SOUTHBANK	EQ	15-Sep-2023	23.95	24.10	25.00	23.85	24.55	24.60	24.62	92215012	22706.46	51830	35478886	38.47
SOUTHWEST	BE	15-Sep-2023	123.00	125.75	125.80	121.00	121.75	121.75	123.29	2985	3.68	54	-	-
SPAL	EQ	15-Sep-2023	546.65	546.60	552.35	535.05	548.00	545.35	542.39	16960	91.99	2511	6897	40.67
SPANDANA	EQ	15-Sep-2023	779.25	779.25	789.10	771.55	777.00	785.25	781.41	80994	632.90	6145	45970	56.76
SPARC	EQ	15-Sep-2023	243.70	243.95	247.50	238.25	240.00	239.95	242.01	406762	984.42	9210	180880	44.47
SPCENET	EQ	15-Sep-2023	22.20	22.20	22.95	22.00	22.75	22.75	22.61	834996	188.79	721	494095	59.17
SPECIALITY	EQ	15-Sep-2023	205.55	206.50	207.00	204.55	205.00	205.20	206.03	44794	92.29	1456	30537	68.17
SPECTSTM	SM	15-Sep-2023	138.30	138.30	138.45	134.80	135.55	135.95	136.29	32800	44.70	39	25600	78.05
SPENCERS	EQ	15-Sep-2023	69.95	70.00	71.25	68.10	69.00	68.50	69.64	247460	172.33	2274	135648	54.82
SPENTEX	BZ	15-Sep-2023	1.75	1.75	1.75	1.70	1.70	1.70	1.70	22460	0.38	21	-	-
SPIC	EQ	15-Sep-2023	73.75	74.20	77.80	73.90	77.00	77.10	76.71	5274619	4046.10	20438	1948585	36.94
SPLIL	EQ	15-Sep-2023	66.50	67.15	67.45	64.50	65.20	64.95	65.71	69168	45.45	933	43301	62.60
SPLPETRO	EQ	15-Sep-2023	487.90	485.80	495.00	484.85	487.15	488.90	490.17	79951	391.90	6367	35245	44.08
SPMLINFRA	BE	15-Sep-2023	49.50	51.95	51.95	49.50	51.95	51.95	51.79	396032	205.12	324	-	-
SPORTKING	EQ	15-Sep-2023	805.45	819.70	819.70	795.00	795.05	799.80	807.03	16446	132.72	1639	9167	55.74
SPYL	BE	15-Sep-2023	0.50	0.50	0.50	0.50	0.50	0.50	0.50	6331	0.03	5	-	-
SREEL	EQ	15-Sep-2023	244.05	247.70	247.70	239.60	241.90	240.70	243.02	15456	37.56	1215	8343	53.98
SRF	EQ	15-Sep-2023	2399.40	2406.95	2413.95	2366.80	2368.50	2370.50	2378.92	405072	9636.32	27919	260999	64.43
SRGHFL	EQ	15-Sep-2023	252.80	252.25	295.00	252.25	272.00	270.40	282.78	220253	622.84	9793	39755	18.05
SRHHYPOLTD	EQ	15-Sep-2023	618.90	618.90	623.95	606.70	617.70	614.35	617.14	16239	100.22	1850	7303	44.97
SRIVASAVI	SM	15-Sep-2023	133.15	138.50	139.80	135.85	139.80	139.80	138.47	78000	108.01	24	72000	92.31
SRPL	BE	15-Sep-2023	1.80	1.85	1.85	1.75	1.85	1.80	1.84	2748801	50.51	1009	-	-
SSFL	SM	15-Sep-2023	136.50	136.50	136.50	128.50	129.00	129.20	130.18	48000	62.49	15	33000	68.75
SSINFRA	SZ	15-Sep-2023	3.90	3.70	4.00	3.70	4.00	4.00	3.85	6000	0.23	2	6000	100.00
SSWL	EQ	15-Sep-2023	259.15	260.90	273.85	258.15	271.50	271.05	265.82	596733	1586.24	9031	299069	50.12
STAR	EQ	15-Sep-2023	468.15	489.00	522.75	480.10	492.90	493.95	506.39	6847119	34673.42	124125	1673720	24.44
STARCEMENT	EQ	15-Sep-2023	156.50	157.70	164.00	155.65	162.50	163.10	161.18	1171856	1888.75	12884	508139	43.36
STARHEALTH	EQ	15-Sep-2023	632.35	635.25	650.05	634.20	645.05	647.55	645.13	924309	5962.99	37985	455541	49.28
STARPAPER	EQ	15-Sep-2023	226.00	223.00	234.00	220.65	228.20	229.75	227.03	187352	425.35	4408	94473	50.43
STARTECK	BE	15-Sep-2023	156.85	156.00	162.60	155.50	161.35	161.35	158.46	722	1.14	19	-	-
STCINDIA	EQ	15-Sep-2023	124.65	125.65	128.50	123.80	124.80	124.50	125.76	272863	343.16	4056	65549	24.02
STEELCAS	EQ	15-Sep-2023	718.40	727.00	729.00	718.40	727.45	722.20	723.36	68866	498.15	7829	45045	65.41
STEELCITY	EQ	15-Sep-2023	64.45	65.00	65.00	63.35	64.45	64.15	64.40	11820	7.61	156	7181	60.75
STEELXIND	EQ	15-Sep-2023	10.30	10.40	10.55	10.30	10.35	10.35	10.40	3421609	355.81	3817	1913190	55.91
STEL	BE	15-Sep-2023	212.10	219.65	220.00	213.50	220.00	218.35	216.41	27766	60.09	250	-	-
STERTOOLS	EQ	15-Sep-2023	373.85	376.60	384.20	372.80	378.25	378.00	378.51	49330	186.72	3381	23697	48.04
STLTECH	EQ	15-Sep-2023	166.70	167.50	168.20	164.50	165.00	165.20	166.32	924387	1537.47	9242	444633	48.10
STOVEKRAFT	EQ	15-Sep-2023	538.95	544.60	544.60	531.00	532.95	532.95	534.91	115207	616.25	6856	48126	41.77
STYLAMIND	EQ	15-Sep-2023	1782.75	1785.10	1802.40	1680.00	1710.00	1704.45	1710.77	174472	2984.81	26468	98217	56.29
STYRENIX	EQ	15-Sep-2023	1081.50	1089.45	1100.00	1082.55	1088.05	1087.75	1090.97	18576	202.66	2751	13171	70.90
SUBEXLTD	EQ	15-Sep-2023	34.00	34.25	34.35	33.30	33.50	33.45	33.74	4623341	1560.06	8248	2318796	50.15
SUBROS	EQ	15-Sep-2023	405.15	408.80	412.95	404.95	405.00	408.65	408.90	69598	284.59	4477	38507	55.33
SUDARSCHEM	EQ	15-Sep-2023	500.55	501.10	503.55	476.00	481.70	479.90	483.37	606160	2930.00	22395	329562	54.37
SUKHJITS	EQ	15-Sep-2023	429.25	434.80	440.10	429.25	433.00	431.95	433.79	29729	128.96	1595	18443	62.04
SULA	EQ	15-Sep-2023	476.20	479.85	485.80	476.20	484.20	484.85	482.86	490133	2366.65	11250	235932	48.14
SUMICHEM	EQ	15-Sep-2023	429.10	429.95	437.95	423.60	425.00	426.00	428.20	300648	1287.38	11099	168561	56.07
SUMIT	BE	15-Sep-2023	28.95	29.55	29.65	28.90	29.50	29.45	29.22	31232	9.12	82	-	-
SUMMITSEC	EQ	15-Sep-2023	981.05	976.15	990.15	951.00	969.00	956.25	969.05	4596	44.54	898	2668	58.05
SUNDARAM	EQ	15-Sep-2023	3.15	3.15	3.25	3.10	3.20	3.20	3.19	2513433	80.19	1125	1671582	66.51
SUNDARMFIN	EQ	15-Sep-2023	2729.40	2778.90	2778.90	2705.55	2708.00	2719.30	2730.43	34786	949.81	6779	18025	51.82
SUNDARMHLD	EQ	15-Sep-2023	119.40	121.00	121.00	117.35	118.90	118.60	119.07	100513	119.68	2240	55062	54.78
SUNDRMBRAK	BE	15-Sep-2023	504.70	509.00	509.00	495.00	505.00	503.55	502.00	2370	11.90	50	-	-
SUNDRMFAST	EQ	15-Sep-2023	1235.50	1237.75	1263.70	1215.00	1232.00	1239.55	1229.76	89332	1098.57	9214	57153	63.98
SUNFLAG	EQ	15-Sep-2023	204.40	205.80	211.00	201.50	208.30	208.80	206.95	459814	951.60	6384	220190	47.89
SUNPHARMA	EQ	15-Sep-2023	1143.80	1144.00	1153.80	1144.00	1151.00	1149.80	1149.88	2404169	27645.00	78056	1638035	68.13
SUNTECK	EQ	15-Sep-2023	410.80	416.15	423.80	413.25	420.00	420.40	419.32	893714	3747.52	29797	454500	50.86
SUNTV	EQ	15-Sep-2023	605.45	603.55	605.25	589.55	597.00	596.20	595.96	1935529	11535.03	33740	1106882	57.19
SUPERHOUSE	EQ	15-Sep-2023	220.30	220.30	223.50	218.10	219.00	219.00	219.94	13517	29.73	384	10779	79.74
SUPERSPIN	EQ	15-Sep-2023	8.40	8.60	8.70	8.15	8.30	8.30	8.32	68942	5.74	284	51347	74.48
SUPRAJIT	EQ	15-Sep-2023	419.80	422.00	422.35	412.00	412.65	413.90	417.24	90742	378.61	6118	39536	43.57
SUPREMEENG	BE	15-Sep-2023	0.70	0.70	0.70	0.70	0.70	0.70	0.70	708570	4.96	133	-	-
SUPREMEIND	EQ	15-Sep-2023	4294.90	4280.00	4317.65	4095.00	4105.00	4120.15	4156.05	471210	19583.73	48284	284666	60.41
SUPREMEINF	BE	15-Sep-2023	27.00	27.00	27.00	26.50	26.50	26.50	26.90	12863	3.46	21	-	-
SUPRIYA	EQ	15-Sep-2023	292.65	293.95	304.05	293.20	297.50	298.25	297.04	539696	1603.13	14657	127850	23.69
SURANASOL	BE	15-Sep-2023	24.35	25.10	25.10	23.50	24.15	24.55	24.52	82597	20.25	574	-	-
SURANAT&P	EQ	15-Sep-2023	12.00	11.85	12.30	11.85	12.10	12.00	12.06	279758	33.75	906	186131	66.53
SURANI	SM	15-Sep-2023	295.35	310.10	310.10	310.10	310.10	310.10	310.10	8000	24.81	4	8000	100.00
SURYALAXMI	EQ	15-Sep-2023	69.25	70.10	71.35	68.70	68.75	69.10	69.51	25257	17.56	591	7706	30.51
SURYAROSNI	EQ	15-Sep-2023	1018.60	1026.50	1026.50	987.25	993.00	993.50	1004.03	70196	704.79	4717	47105	67.10
SURYODAY	EQ	15-Sep-2023	156.65	157.65	167.25	157.10	165.95	166.20	163.69	1233352	2018.89	15493	570040	46.22
SUTLEJTEX	EQ	15-Sep-2023	54.95	55.70	56.30	54.90	55.35	55.35	55.49	132345	73.44	1148	63845	48.24
SUULD	BE	15-Sep-2023	7.85	7.70	7.75	7.70	7.75	7.75	7.72	64716	4.99	224	-	-
SUVEN	EQ	15-Sep-2023	75.50	76.35	78.70	75.00	75.40	75.45	76.77	1971275	1513.34	11725	780679	39.60
SUVENPHAR	EQ	15-Sep-2023	528.75	532.90	559.50	527.00	556.00	557.30	549.68	1785214	9812.96	47078	948165	53.11
SUVIDHAA	BE	15-Sep-2023	4.70	4.90	4.90	4.55	4.60	4.60	4.61	242741	11.19	378	-	-
SUZLON	EQ	15-Sep-2023	23.25	23.60	24.40	23.15	24.40	24.20	23.97	225766744	54116.34	103751	128560740	56.94
SVLL	BE	15-Sep-2023	166.00	174.25	174.30	173.75	173.75	173.75	174.15	185	0.32	8	-	-
SVPGLOB	BE	15-Sep-2023	8.90	8.95	8.95	8.80	8.85	8.85	8.92	69275	6.18	143	-	-
SWANENERGY	EQ	15-Sep-2023	286.95	288.80	296.65	286.65	289.00	289.90	290.69	854412	2483.65	14004	186186	21.79
SWARAJ	SM	15-Sep-2023	106.90	110.00	112.00	110.00	112.00	112.00	110.98	16000	17.76	4	16000	100.00
SWARAJENG	EQ	15-Sep-2023	2041.25	2045.00	2062.95	2027.50	2039.95	2033.70	2044.94	4885	99.90	1173	3212	65.75
SWELECTES	EQ	15-Sep-2023	579.80	584.85	593.20	575.00	579.30	580.30	585.23	31709	185.57	2400	17549	55.34
SWSOLAR	BE	15-Sep-2023	366.05	369.95	372.00	355.65	362.00	360.70	362.87	185858	674.43	4436	-	-
SYMPHONY	EQ	15-Sep-2023	892.55	896.65	906.25	886.35	904.45	903.15	898.69	56017	503.42	5466	33686	60.14
SYNCOMF	EQ	15-Sep-2023	8.60	8.75	8.80	8.60	8.70	8.65	8.67	1222491	105.95	2732	683881	55.94
SYNGENE	EQ	15-Sep-2023	832.15	839.65	853.40	820.05	826.00	834.50	835.19	3563218	29759.69	43111	2306562	64.73
SYNOPTICS	SM	15-Sep-2023	140.35	142.00	142.50	139.00	139.50	139.50	140.54	29400	41.32	38	22200	75.51
SYRMA	EQ	15-Sep-2023	532.30	534.95	547.00	534.90	544.90	545.35	541.98	409524	2219.55	13018	235701	57.55
SYSTANGO	SM	15-Sep-2023	278.00	280.00	283.75	270.50	270.50	278.80	280.52	22400	62.84	13	11200	50.00
TAINWALCHM	EQ	15-Sep-2023	130.55	130.10	133.20	128.65	132.35	129.45	131.09	7482	9.81	719	2572	34.38
TAJGVK	EQ	15-Sep-2023	234.25	236.75	237.00	232.00	234.60	233.60	234.75	74964	175.98	2871	39490	52.68
TAKE	BE	15-Sep-2023	21.45	21.50	21.90	20.60	20.75	20.75	21.21	340034	72.14	1257	-	-
TALBROAUTO	EQ	15-Sep-2023	977.05	988.25	988.25	955.00	964.00	959.65	969.83	20854	202.25	3207	12015	57.61
TANLA	EQ	15-Sep-2023	1022.15	1029.10	1071.55	1027.05	1062.00	1063.10	1057.82	1304074	13794.78	45080	564692	43.30
TAPIFRUIT	SM	15-Sep-2023	203.90	204.00	205.00	193.85	193.85	195.20	200.59	12000	24.07	8	10500	87.50
TARACHAND	SM	15-Sep-2023	106.10	111.90	111.90	106.05	106.05	106.05	108.92	18000	19.61	9	10000	55.56
TARAPUR	BE	15-Sep-2023	4.70	4.70	4.70	4.65	4.70	4.70	4.67	794	0.04	9	-	-
TARC	EQ	15-Sep-2023	88.55	88.90	92.00	86.70	91.00	91.20	89.75	1575441	1414.00	8116	775134	49.20
TARMAT	EQ	15-Sep-2023	74.55	77.00	77.95	75.00	75.45	75.40	76.45	285116	217.97	2885	184416	64.68
TARSONS	EQ	15-Sep-2023	531.35	533.85	545.00	524.75	540.20	537.60	533.34	184631	984.72	9438	111379	60.33
TASTYBITE	EQ	15-Sep-2023	16451.45	16448.20	16550.00	16110.00	16338.00	16226.55	16367.81	1466	239.95	696	795	54.23
TATACAPHSG	N4	15-Sep-2023	1002.62	1000.30	1011.00	990.13	1011.00	1011.00	998.86	1225	12.24	48	944	77.06
TATACAPHSG	N6	15-Sep-2023	1052.00	1045.00	1056.00	1040.12	1056.00	1056.00	1040.96	106	1.10	4	100	94.34
TATACAPHSG	NB	15-Sep-2023	1061.25	1089.90	1089.90	1089.85	1089.85	1089.85	1089.88	16	0.17	3	11	68.75
TATACHEM	EQ	15-Sep-2023	1074.55	1077.00	1081.50	1063.35	1068.70	1070.45	1069.92	646144	6913.21	20780	375535	58.12
TATACOFFEE	EQ	15-Sep-2023	260.90	263.80	263.80	257.05	258.25	258.45	260.57	1404560	3659.83	14454	441772	31.45
TATACOMM	EQ	15-Sep-2023	1924.50	1940.00	1941.70	1917.00	1927.00	1927.70	1929.73	615683	11881.04	32237	313102	50.85
TATACONSUM	EQ	15-Sep-2023	884.55	887.55	889.75	873.50	876.45	875.90	877.34	1104866	9693.48	42144	553509	50.10
TATAELXSI	EQ	15-Sep-2023	7310.65	7332.00	7360.00	7201.05	7228.00	7234.65	7272.69	92775	6747.23	17082	56152	60.52
TATAINVEST	EQ	15-Sep-2023	2471.40	2485.00	2512.00	2459.00	2465.00	2470.15	2485.65	31898	792.87	5124	12277	38.49
TATAMETALI	EQ	15-Sep-2023	980.35	990.00	991.30	971.10	981.00	980.65	979.98	146382	1434.51	8737	51357	35.08
TATAMOTORS	EQ	15-Sep-2023	624.60	628.70	636.50	627.15	634.20	634.25	633.20	18917805	119787.51	250637	10532162	55.67
TATAMTRDVR	EQ	15-Sep-2023	430.25	431.00	444.00	427.20	430.00	429.25	434.22	4430715	19239.14	60836	2252243	50.83
TATAPOWER	EQ	15-Sep-2023	265.10	267.10	267.95	263.10	264.25	263.95	265.17	7612098	20185.36	76343	2986163	39.23
TATASTEEL	EQ	15-Sep-2023	131.70	132.60	133.30	129.85	132.20	131.95	131.48	85058495	111837.55	189446	53893265	63.36
TATASTLLP	EQ	15-Sep-2023	839.50	839.50	850.95	823.65	838.00	833.90	832.79	325608	2711.64	12198	195928	60.17
TATVA	EQ	15-Sep-2023	1634.35	1655.00	1655.00	1635.10	1640.00	1641.20	1643.86	23265	382.44	3264	12398	53.29
TBZ	EQ	15-Sep-2023	112.25	113.00	116.50	111.00	115.15	115.30	113.81	375376	427.22	3929	137215	36.55
TCFSL	NJ	15-Sep-2023	1004.00	1004.51	1009.99	1004.51	1008.00	1007.99	1008.70	417	4.21	19	325	77.94
TCFSL	NL	15-Sep-2023	1026.00	1025.00	1026.50	1020.10	1020.15	1020.15	1024.55	183	1.87	12	146	79.78
TCI	EQ	15-Sep-2023	798.35	795.05	797.80	770.00	781.00	784.80	777.59	165904	1290.05	14445	73543	44.33
TCIEXP	EQ	15-Sep-2023	1480.10	1487.50	1524.55	1480.10	1484.90	1486.10	1495.33	35825	535.70	6632	17111	47.76
TCNSBRANDS	EQ	15-Sep-2023	381.60	386.00	386.00	378.00	381.50	380.10	380.40	171587	652.72	6600	84197	49.07
TCPLPACK	EQ	15-Sep-2023	2126.80	2122.05	2143.30	2090.00	2098.40	2096.45	2108.49	23462	494.69	3299	10867	46.32
TCS	EQ	15-Sep-2023	3560.05	3567.85	3607.35	3562.45	3591.55	3598.30	3591.93	2952897	106066.12	139252	1749955	59.26
TDPOWERSYS	EQ	15-Sep-2023	252.65	254.65	257.50	250.35	254.00	253.05	253.65	318973	809.06	6108	219465	68.80
TEAMLEASE	EQ	15-Sep-2023	2567.55	2580.40	2643.75	2564.95	2624.00	2621.05	2606.22	17483	455.65	3648	9963	56.99
TECH	EQ	15-Sep-2023	33.94	34.20	34.35	34.02	34.05	34.17	34.15	18294	6.25	169	10956	59.89
TECHIN	BE	15-Sep-2023	12.15	12.15	12.15	12.00	12.00	12.00	12.05	1639	0.20	11	-	-
TECHM	EQ	15-Sep-2023	1279.85	1278.20	1303.70	1274.00	1298.00	1300.05	1291.49	4316210	55743.56	131477	2482364	57.51
TECHNOE	EQ	15-Sep-2023	522.00	519.50	521.95	509.05	514.00	513.10	515.09	90347	465.37	10943	45781	50.67
TECILCHEM	BE	15-Sep-2023	18.10	18.00	18.10	17.95	17.95	17.95	17.97	336	0.06	7	-	-
TEGA	EQ	15-Sep-2023	947.45	950.00	976.80	944.50	954.20	958.55	953.79	56997	543.63	8897	27792	48.76
TEJASNET	EQ	15-Sep-2023	864.45	869.00	869.20	852.00	857.60	857.45	858.51	594819	5106.61	17534	348568	58.60
TEMBO	EQ	15-Sep-2023	232.65	238.00	238.00	231.05	232.00	232.05	234.86	60485	142.05	280	8990	14.86
TERASOFT	BE	15-Sep-2023	41.55	42.35	42.35	40.25	41.20	41.80	41.36	19516	8.07	114	-	-
TEXINFRA	EQ	15-Sep-2023	74.30	74.95	75.00	73.10	74.00	73.85	74.27	225492	167.47	1938	97264	43.13
TEXMOPIPES	BE	15-Sep-2023	71.45	72.40	72.40	69.00	70.80	70.45	70.05	74955	52.50	542	-	-
TEXRAIL	EQ	15-Sep-2023	143.05	144.00	146.40	139.10	140.80	141.00	142.15	3056525	4344.93	19245	1686170	55.17
TFCILTD	EQ	15-Sep-2023	102.00	103.00	104.15	101.60	102.70	102.30	102.81	551808	567.34	3873	233622	42.34
TFL	EQ	15-Sep-2023	10.35	10.30	10.40	10.10	10.20	10.25	10.23	13032	1.33	195	9377	71.95
TGBHOTELS	EQ	15-Sep-2023	10.10	10.50	10.50	9.90	10.05	10.00	10.03	65964	6.62	211	45085	68.35
THANGAMAYL	EQ	15-Sep-2023	1234.75	1226.05	1245.60	1217.10	1240.00	1237.25	1233.91	15697	193.69	1874	9816	62.53
THEINVEST	EQ	15-Sep-2023	86.15	87.90	87.90	83.60	84.35	84.15	85.05	22852	19.44	900	9554	41.81
THEJO	SM	15-Sep-2023	1671.70	1680.00	1685.00	1642.00	1642.50	1644.85	1653.50	3150	52.09	18	3000	95.24
THEMISMED	EQ	15-Sep-2023	1699.55	1715.70	1750.00	1670.15	1680.00	1678.50	1721.94	7558	130.14	1692	3833	50.71
THERMAX	EQ	15-Sep-2023	2754.75	2782.85	2864.00	2702.15	2725.00	2728.50	2799.51	80774	2261.27	13528	20274	25.10
THOMASCOOK	BE	15-Sep-2023	121.95	124.50	126.40	120.10	123.90	124.15	124.34	593770	738.27	2067	-	-
THOMASCOTT	BE	15-Sep-2023	90.75	95.25	95.25	95.25	95.25	95.25	95.25	30122	28.69	22	-	-
THYROCARE	EQ	15-Sep-2023	544.90	545.85	572.80	545.80	570.00	569.50	561.82	94327	529.95	7595	51480	54.58
TI	EQ	15-Sep-2023	205.10	206.60	217.50	202.05	215.00	215.75	212.19	756574	1605.36	13058	423890	56.03
TIDEWATER	EQ	15-Sep-2023	1198.95	1201.00	1274.40	1195.85	1235.15	1240.35	1245.71	221779	2762.73	19379	70740	31.90
TIIL	EQ	15-Sep-2023	1988.35	2007.15	2180.00	1976.00	2158.00	2154.60	2096.78	51420	1078.17	9489	27083	52.67
TIINDIA	EQ	15-Sep-2023	3376.60	3386.00	3450.30	3257.50	3313.00	3319.10	3365.14	206983	6965.27	30162	71062	34.33
TIJARIA	BE	15-Sep-2023	5.50	5.60	5.70	5.35	5.65	5.60	5.44	5472	0.30	44	-	-
TIL	BZ	15-Sep-2023	301.80	296.80	296.80	295.80	295.80	295.80	295.98	937	2.77	27	-	-
TIMESCAN	SM	15-Sep-2023	194.15	198.55	198.55	198.55	198.55	198.55	198.55	1000	1.99	1	1000	100.00
TIMESGTY	EQ	15-Sep-2023	65.55	66.35	66.70	64.65	66.20	65.60	65.95	12625	8.33	623	3361	26.62
TIMETECHNO	EQ	15-Sep-2023	154.75	157.00	161.00	155.30	156.95	156.85	157.82	5269661	8316.42	25424	2319180	44.01
TIMKEN	EQ	15-Sep-2023	3171.45	3187.30	3193.45	3149.75	3171.60	3171.35	3170.79	134933	4278.44	4974	119966	88.91
TINPLATE	EQ	15-Sep-2023	412.05	414.80	415.60	406.05	409.70	410.65	409.50	245529	1005.45	4400	56045	22.83
TIPSFILMS	BE	15-Sep-2023	519.90	519.00	535.00	519.00	531.00	532.45	530.21	3447	18.28	124	-	-
TIPSINDLTD	EQ	15-Sep-2023	319.05	321.40	321.80	311.00	319.00	318.50	316.28	68079	215.32	5738	26243	38.55
TIRUMALCHM	EQ	15-Sep-2023	228.70	230.10	232.00	224.90	225.65	226.40	228.03	326946	745.53	6621	166280	50.86
TIRUPATI	SM	15-Sep-2023	229.00	231.00	231.00	231.00	231.00	231.00	231.00	1000	2.31	1	1000	100.00
TIRUPATIFL	BE	15-Sep-2023	10.70	11.20	11.20	11.20	11.20	11.20	11.20	520602	58.31	803	-	-
TITAGARH	EQ	15-Sep-2023	750.65	770.00	788.00	755.10	785.00	779.70	774.68	3447669	26708.34	78069	2075624	60.20
TITAN	EQ	15-Sep-2023	3261.35	3261.60	3264.00	3239.00	3245.00	3248.60	3248.79	1397407	45398.85	77309	1015437	72.67
TMB	EQ	15-Sep-2023	554.95	550.00	569.95	527.30	563.00	545.85	546.19	2605985	14233.64	43156	1706847	65.50
TNIDETF	EQ	15-Sep-2023	67.34	67.50	68.25	67.50	68.09	68.14	67.95	38626	26.24	389	32142	83.21
TNPETRO	EQ	15-Sep-2023	94.95	94.95	96.75	94.95	95.20	95.20	95.62	355387	339.83	3389	176929	49.78
TNPL	EQ	15-Sep-2023	272.00	272.00	275.05	269.05	270.25	270.70	271.50	442224	1200.65	8552	151197	34.19
TNTELE	BE	15-Sep-2023	8.00	8.20	8.20	7.65	7.95	7.80	7.85	30219	2.37	85	-	-
TOKYOPLAST	EQ	15-Sep-2023	97.90	97.75	98.75	97.00	98.00	97.85	97.84	14379	14.07	281	6537	45.46
TORNTPHARM	EQ	15-Sep-2023	1839.70	1850.00	1875.00	1846.50	1865.35	1872.00	1864.07	525652	9798.51	25619	348666	66.33
TORNTPOWER	EQ	15-Sep-2023	726.40	729.75	745.50	719.00	727.35	724.15	730.92	513668	3754.52	22761	209990	40.88
TOTAL	BE	15-Sep-2023	121.20	120.00	123.80	120.00	120.50	121.05	121.20	7723	9.36	114	-	-
TOUCHWOOD	BE	15-Sep-2023	157.70	157.55	157.55	154.55	154.65	154.65	154.60	2068	3.20	11	-	-
TPLPLASTEH	BE	15-Sep-2023	39.55	40.05	41.50	39.80	41.25	41.50	41.12	140985	57.98	238	-	-
TRACXN	EQ	15-Sep-2023	74.75	74.60	75.55	73.70	75.10	75.00	74.80	163278	122.14	1955	71892	44.03
TRANSWIND	SM	15-Sep-2023	8.50	8.90	8.90	8.90	8.90	8.90	8.90	8000	0.71	2	8000	100.00
TREEHOUSE	EQ	15-Sep-2023	16.35	16.40	17.40	16.00	16.65	16.70	16.83	53883	9.07	571	37507	69.61
TREJHARA	BE	15-Sep-2023	113.70	115.95	115.95	115.95	115.95	115.95	115.95	19654	22.79	100	-	-
TREL	EQ	15-Sep-2023	42.30	42.30	43.35	41.60	42.00	42.20	42.66	941091	401.48	2711	493926	52.48
TRENT	EQ	15-Sep-2023	2058.50	2073.00	2085.50	2051.05	2070.00	2070.25	2067.08	359579	7432.78	29837	209140	58.16
TRF	EQ	15-Sep-2023	254.55	256.00	259.40	242.35	246.00	245.10	250.77	473637	1187.73	13384	130557	27.56
TRIDENT	EQ	15-Sep-2023	39.25	39.40	39.60	38.75	39.05	39.00	39.15	9431443	3692.22	26757	3269604	34.67
TRIDHYA	SM	15-Sep-2023	43.75	43.45	43.55	43.45	43.55	43.50	43.48	27000	11.74	8	21000	77.78
TRIGYN	EQ	15-Sep-2023	125.45	125.75	128.20	125.30	125.95	125.75	126.49	143140	181.06	2146	65282	45.61
TRIL	EQ	15-Sep-2023	165.65	164.50	172.70	160.00	169.00	169.70	166.53	2055064	3422.24	18955	815023	39.66
TRITURBINE	EQ	15-Sep-2023	398.70	413.00	444.35	403.00	440.50	433.35	423.38	2797217	11842.78	48297	927953	33.17
TRIVENI	EQ	15-Sep-2023	377.30	379.90	390.00	371.65	386.25	384.00	379.81	2354457	8942.41	36122	963764	40.93
TRU	EQ	15-Sep-2023	57.20	57.90	62.50	56.90	62.00	60.70	59.94	5091952	3052.08	12986	907666	17.83
TTKHLTCARE	EQ	15-Sep-2023	1165.75	1171.60	1179.05	1156.60	1167.00	1163.20	1167.23	14040	163.88	3839	10610	75.57
TTKPRESTIG	EQ	15-Sep-2023	789.50	799.00	813.20	782.60	785.05	786.50	789.36	142206	1122.52	15867	88778	62.43
TTL	EQ	15-Sep-2023	96.30	96.50	97.85	95.20	95.25	96.05	96.36	13873	13.37	383	6042	43.55
TTML	EQ	15-Sep-2023	104.60	105.55	109.10	105.20	107.80	107.90	107.28	17613804	18895.64	63482	5437525	30.87
TV18BRDCST	EQ	15-Sep-2023	45.55	45.85	46.05	44.85	45.15	45.45	45.51	8889553	4045.93	16148	2848529	32.04
TVSELECT	EQ	15-Sep-2023	362.15	364.00	365.95	357.60	360.00	359.45	361.04	55952	202.01	3258	25601	45.76
TVSHLTD	EQ	15-Sep-2023	5663.35	5663.35	5724.80	5408.30	5461.00	5532.35	5635.82	2256	127.14	767	1345	59.62
TVSHLTD	P1	15-Sep-2023	10.30	10.30	10.60	10.30	10.35	10.30	10.30	88260	9.09	29	88192	99.92
TVSMOTOR	EQ	15-Sep-2023	1463.95	1463.00	1508.45	1463.00	1503.00	1502.90	1493.98	1369061	20453.44	53051	664538	48.54
TVSSCS	EQ	15-Sep-2023	226.15	227.50	229.50	221.00	221.80	222.40	225.28	1424989	3210.15	16240	655803	46.02
TVSSRICHAK	EQ	15-Sep-2023	2955.60	2974.00	3034.60	2914.05	2975.00	2969.25	2958.55	103100	3050.26	6780	76985	74.67
TVTODAY	EQ	15-Sep-2023	222.60	223.75	227.00	221.00	222.00	221.80	223.58	85995	192.27	2321	47144	54.82
TVVISION	EQ	15-Sep-2023	3.30	3.45	3.45	3.15	3.15	3.15	3.18	11050	0.35	20	10850	98.19
UBL	EQ	15-Sep-2023	1624.05	1631.90	1637.75	1607.95	1611.00	1611.00	1615.13	216474	3496.34	13297	145462	67.20
UCAL	BE	15-Sep-2023	137.00	139.90	139.90	134.45	136.80	135.15	136.47	8355	11.40	130	-	-
UCL	SM	15-Sep-2023	66.00	67.00	67.00	67.00	67.00	67.00	67.00	48000	32.16	1	48000	100.00
UCOBANK	EQ	15-Sep-2023	37.15	37.00	40.95	36.75	40.05	40.40	39.73	171087726	67966.77	144868	32840218	19.19
UDAICEMENT	EQ	15-Sep-2023	32.00	32.25	32.50	31.80	32.05	32.05	32.12	653734	210.00	2202	326600	49.96
UFLEX	EQ	15-Sep-2023	449.50	452.70	454.15	442.10	445.00	443.80	446.48	125844	561.86	5696	78624	62.48
UFO	BE	15-Sep-2023	103.50	102.25	105.00	102.25	103.75	103.70	103.90	61663	64.07	468	-	-
UGARSUGAR	EQ	15-Sep-2023	112.15	112.90	114.45	110.50	112.10	112.05	111.96	440311	492.96	4464	151671	34.45
UGROCAP	EQ	15-Sep-2023	296.75	298.80	307.30	293.00	294.05	294.00	298.91	472214	1411.49	8791	275722	58.39
UGROCAP	N1	15-Sep-2023	320.00	333.00	333.00	333.00	333.00	333.00	333.00	39	0.13	2	39	100.00
UGROCAP	N4	15-Sep-2023	999.99	999.99	1000.00	999.99	1000.00	1000.00	1000.00	130	1.30	2	130	100.00
UGROCAP	N5	15-Sep-2023	990.00	952.00	952.00	952.00	952.00	952.00	952.00	16	0.15	1	16	100.00
UJAAS	BE	15-Sep-2023	2.30	2.30	2.40	2.30	2.40	2.40	2.40	615793	14.76	548	-	-
UJJIVAN	EQ	15-Sep-2023	515.30	513.95	517.05	508.50	509.15	509.45	511.37	210422	1076.04	8725	111156	52.83
UJJIVANSFB	EQ	15-Sep-2023	49.10	49.45	49.85	48.45	49.40	49.30	49.08	11929205	5855.13	21138	5037769	42.23
ULTRACEMCO	EQ	15-Sep-2023	8687.95	8721.00	8750.95	8661.25	8731.05	8728.35	8715.93	357249	31137.58	44814	243228	68.08
UMA	SM	15-Sep-2023	36.55	36.65	36.65	35.50	35.50	35.50	36.16	16000	5.79	4	12000	75.00
UMAEXPORTS	BE	15-Sep-2023	48.00	48.50	48.50	47.05	48.25	47.70	48.10	25015	12.03	320	-	-
UMANGDAIRY	EQ	15-Sep-2023	71.30	72.60	72.60	68.80	69.00	69.20	69.80	40594	28.33	608	27563	67.90
UMESLTD	BE	15-Sep-2023	6.80	6.50	6.70	6.50	6.50	6.50	6.50	48873	3.18	198	-	-
UNICHEMLAB	EQ	15-Sep-2023	411.00	413.30	415.00	406.30	414.25	413.40	411.60	40558	166.93	2298	23592	58.17
UNIDT	EQ	15-Sep-2023	254.35	256.70	257.85	254.00	256.00	255.85	255.20	33715	86.04	1589	21807	64.68
UNIENTER	EQ	15-Sep-2023	168.25	169.25	171.45	165.50	166.00	167.15	168.98	3697	6.25	266	1371	37.08
UNIINFO	EQ	15-Sep-2023	27.70	28.00	28.65	26.55	27.40	26.95	27.90	8928	2.49	89	7008	78.49
UNIONBANK	EQ	15-Sep-2023	94.50	95.60	98.20	95.00	96.15	96.10	96.68	99069052	95783.14	176241	38602371	38.97
UNIPARTS	EQ	15-Sep-2023	594.70	598.50	598.50	583.95	590.00	588.55	589.76	173486	1023.14	11364	112047	64.59
UNITECH	BZ	15-Sep-2023	2.70	2.80	2.80	2.75	2.80	2.80	2.80	4142293	115.88	2036	-	-
UNITEDPOLY	BE	15-Sep-2023	101.20	101.10	102.00	99.25	102.00	102.00	100.36	2211	2.22	28	-	-
UNITEDTEA	EQ	15-Sep-2023	319.00	319.20	325.15	315.65	318.00	318.55	319.94	4791	15.33	522	3017	62.97
UNIVAFOODS	BE	15-Sep-2023	4.60	4.40	4.40	4.40	4.40	4.40	4.40	1000	0.04	1	-	-
UNIVASTU	EQ	15-Sep-2023	93.65	94.10	97.00	94.10	95.60	95.75	96.01	16219	15.57	332	8835	54.47
UNIVCABLES	EQ	15-Sep-2023	472.25	475.55	477.60	465.00	466.10	467.60	469.66	46961	220.56	4890	20685	44.05
UNIVPHOTO	EQ	15-Sep-2023	400.85	394.85	404.75	392.95	399.60	396.60	397.08	1820	7.23	207	679	37.31
UNOMINDA	EQ	15-Sep-2023	620.60	625.50	637.35	621.10	624.00	623.55	625.83	438746	2745.80	30654	261717	59.65
UPL	EQ	15-Sep-2023	631.75	634.80	635.50	627.65	633.85	634.65	633.24	3745966	23720.86	57328	2337092	62.39
URAVI	EQ	15-Sep-2023	241.20	250.90	253.00	240.00	244.00	250.25	247.93	3329	8.25	183	2295	68.94
URBAN	SM	15-Sep-2023	134.00	134.60	134.60	132.00	133.15	133.15	133.25	15600	20.79	11	12000	76.92
URJA	EQ	15-Sep-2023	9.90	10.00	10.15	9.85	9.90	9.90	9.96	4502973	448.58	5997	1955018	43.42
USASEEDS	SM	15-Sep-2023	396.50	394.00	394.00	394.00	394.00	394.00	394.00	300	1.18	1	300	100.00
USHAMART	EQ	15-Sep-2023	348.00	348.85	358.00	336.00	356.10	347.05	346.20	7252257	25107.62	56375	4611957	63.59
USK	EQ	15-Sep-2023	35.95	36.30	36.75	35.55	35.95	35.85	36.11	274954	99.30	1327	193640	70.43
UTIAMC	EQ	15-Sep-2023	778.60	780.40	798.00	777.05	785.00	784.50	785.54	149322	1172.98	10371	50278	33.67
UTIBANKETF	EQ	15-Sep-2023	46.73	46.47	47.09	46.47	47.00	46.92	46.93	55847	26.21	1047	26908	48.18
UTINEXT50	EQ	15-Sep-2023	48.58	48.50	48.84	48.42	48.59	48.59	48.68	61091	29.74	124	47055	77.02
UTINIFTETF	EQ	15-Sep-2023	2159.22	2164.95	2166.19	2158.49	2160.88	2161.92	2161.23	126054	2724.32	92	125347	99.44
UTISENSETF	EQ	15-Sep-2023	721.44	724.82	750.50	724.81	750.00	730.91	726.93	949	6.90	65	758	79.87
UTISXN50	EQ	15-Sep-2023	60.71	61.08	61.08	60.65	60.91	60.91	60.99	163	0.10	28	160	98.16
UTKARSHBNK	EQ	15-Sep-2023	49.45	49.80	52.30	49.25	50.50	50.55	51.00	8829787	4502.77	20972	3514093	39.80
UTTAMSUGAR	EQ	15-Sep-2023	432.10	434.40	440.95	421.85	429.50	431.50	429.47	215938	927.39	9284	69067	31.98
V2RETAIL	BE	15-Sep-2023	151.65	153.00	159.20	146.35	159.20	159.20	157.10	70607	110.92	269	-	-
VADILALIND	EQ	15-Sep-2023	2544.05	2545.00	2580.00	2514.05	2580.00	2578.80	2564.90	8549	219.27	1387	6003	70.22
VAIBHAVGBL	EQ	15-Sep-2023	445.75	445.90	452.90	436.45	440.50	441.65	442.90	613544	2717.37	30678	388586	63.33
VAISHALI	EQ	15-Sep-2023	125.70	127.55	127.55	123.50	124.65	124.50	124.85	21951	27.41	652	12880	58.68
VAKRANGEE	EQ	15-Sep-2023	17.75	17.90	18.15	17.25	17.65	17.65	17.69	24217829	4283.06	18934	4344197	17.94
VALIANTORG	EQ	15-Sep-2023	505.95	509.00	512.40	503.10	507.00	505.20	507.30	52092	264.27	3533	22910	43.98
VARDHACRLC	EQ	15-Sep-2023	55.65	55.50	56.20	54.75	55.25	54.95	55.20	74796	41.29	636	49194	65.77
VARDMNPOLY	BE	15-Sep-2023	61.10	61.10	61.10	59.90	59.90	59.90	60.14	1712	1.03	16	-	-
VARROC	EQ	15-Sep-2023	448.75	452.35	453.65	439.65	450.00	450.80	447.81	255780	1145.40	10792	115115	45.01
VASA	SM	15-Sep-2023	6.10	5.80	6.35	5.80	6.35	6.05	6.08	8000	0.49	2	8000	100.00
VASCONEQ	EQ	15-Sep-2023	55.40	55.85	57.60	55.50	56.50	56.55	56.41	1303651	735.38	8040	767718	58.89
VASWANI	EQ	15-Sep-2023	28.80	29.40	30.95	28.65	30.40	30.15	29.67	250955	74.47	1706	169042	67.36
VBL	EQ	15-Sep-2023	914.40	916.25	926.90	914.40	918.50	915.65	918.78	779234	7159.47	27218	504690	64.77
VCL	EQ	15-Sep-2023	1.80	1.85	1.90	1.80	1.85	1.85	1.83	1302650	23.85	838	874719	67.15
VEDL	EQ	15-Sep-2023	236.20	236.20	240.55	235.45	237.00	236.30	236.96	20035443	47475.52	81743	14649357	73.12
VELS	SM	15-Sep-2023	131.25	133.50	134.00	132.00	134.00	134.00	133.14	6000	7.99	5	4800	80.00
VENKEYS	EQ	15-Sep-2023	2043.20	2048.20	2069.00	2002.00	2012.00	2013.90	2036.50	31524	641.99	4611	12596	39.96
VENUSPIPES	EQ	15-Sep-2023	1542.65	1555.95	1559.70	1532.00	1537.25	1537.70	1541.09	426074	6566.18	11693	265348	62.28
VENUSREM	BE	15-Sep-2023	241.65	241.00	246.00	235.10	242.90	239.05	240.13	23923	57.45	167	-	-
VERANDA	EQ	15-Sep-2023	195.15	195.95	197.85	189.50	190.00	191.60	193.77	129230	250.41	2736	88902	68.79
VERTEXPLUS	SM	15-Sep-2023	230.00	229.00	229.00	228.05	228.05	228.05	228.92	14400	32.96	2	14400	100.00
VERTOZ	BE	15-Sep-2023	275.60	278.00	284.95	271.20	276.00	276.30	276.68	19427	53.75	237	-	-
VESUVIUS	EQ	15-Sep-2023	3112.35	3105.95	3198.90	3105.95	3198.90	3179.60	3139.18	15085	473.55	2554	10663	70.69
VETO	EQ	15-Sep-2023	129.30	129.30	130.35	126.50	127.60	127.10	128.26	98942	126.90	1851	46356	46.85
VGUARD	EQ	15-Sep-2023	308.85	311.00	313.00	307.25	312.50	311.20	310.34	154528	479.57	4551	77445	50.12
VHL	EQ	15-Sep-2023	3137.25	3145.00	3145.00	3050.00	3115.00	3128.60	3111.82	1390	43.25	531	736	52.95
VIDHIING	EQ	15-Sep-2023	420.15	417.10	431.90	415.85	426.00	428.45	425.14	18030	76.65	1746	11040	61.23
VIJAYA	EQ	15-Sep-2023	487.00	490.95	496.75	485.65	488.00	492.40	492.00	98140	482.85	8181	48966	49.89
VIJIFIN	BE	15-Sep-2023	2.00	2.05	2.05	1.95	2.00	1.95	1.98	247458	4.90	356	-	-
VIKASECO	BE	15-Sep-2023	4.45	4.50	4.50	4.25	4.25	4.25	4.30	14858201	639.01	11678	-	-
VIKASLIFE	EQ	15-Sep-2023	5.75	6.00	6.15	5.80	6.00	6.00	6.01	45373539	2728.74	21609	18280149	40.29
VILINBIO	SM	15-Sep-2023	22.55	22.50	22.50	22.50	22.50	22.50	22.50	16000	3.60	4	16000	100.00
VIMTALABS	EQ	15-Sep-2023	556.15	562.90	562.90	551.00	557.00	553.85	556.59	13222	73.59	1685	6489	49.08
VINATIORGA	EQ	15-Sep-2023	1895.30	1905.90	1905.90	1877.40	1895.00	1893.10	1890.26	29605	559.61	4597	16986	57.38
VINDHYATEL	EQ	15-Sep-2023	2513.25	2554.00	2555.00	2361.00	2370.00	2395.45	2431.33	30391	738.90	5061	15214	50.06
VINEETLAB	EQ	15-Sep-2023	51.15	51.20	55.15	51.05	51.55	51.45	52.90	95469	50.51	1298	30477	31.92
VINNY	BE	15-Sep-2023	3.00	3.00	3.00	2.95	2.95	2.95	2.96	102882	3.04	243	-	-
VINSYS	SM	15-Sep-2023	282.40	289.45	289.45	280.00	283.95	283.75	283.32	49000	138.83	46	34000	69.39
VINYLINDIA	EQ	15-Sep-2023	467.70	469.80	469.80	460.55	463.00	463.00	464.01	16885	78.35	2010	8692	51.48
VIPCLOTHNG	BE	15-Sep-2023	45.90	46.50	46.90	46.00	46.35	46.25	46.45	40814	18.96	184	-	-
VIPIND	EQ	15-Sep-2023	693.40	699.00	705.00	686.60	687.00	690.75	697.53	817121	5699.68	18713	424142	51.91
VIPULLTD	EQ	15-Sep-2023	14.65	14.65	14.85	13.75	14.35	14.45	14.20	190187	27.00	471	134694	70.82
VIRINCHI	BE	15-Sep-2023	36.50	36.40	37.25	35.55	36.25	36.25	36.62	158900	58.19	321	-	-
VISAKAIND	EQ	15-Sep-2023	88.95	89.90	90.70	89.15	89.55	89.45	89.70	213077	191.14	1872	104036	48.83
VISESHINFO	BE	15-Sep-2023	0.55	0.50	0.55	0.50	0.55	0.50	0.51	14376448	72.89	3989	-	-
VISHAL	EQ	15-Sep-2023	18.30	18.50	19.30	18.10	18.95	19.10	18.71	731314	136.85	2828	335465	45.87
VISHNU	EQ	15-Sep-2023	352.95	355.50	355.50	343.20	345.00	344.85	347.98	82518	287.15	4222	41911	50.79
VISHWARAJ	EQ	15-Sep-2023	19.20	19.45	19.60	18.55	19.00	19.00	19.08	2086529	398.05	5035	1037483	49.72
VITAL	SM	15-Sep-2023	103.50	104.50	104.50	100.60	102.00	101.55	101.61	38400	39.02	20	34800	90.63
VIVIANA	SM	15-Sep-2023	158.00	152.35	153.50	152.35	153.50	153.50	152.93	4000	6.12	2	2000	50.00
VIVIDHA	EQ	15-Sep-2023	1.05	1.05	1.10	1.00	1.10	1.05	1.07	1846651	19.67	793	1100966	59.62
VLEGOV	EQ	15-Sep-2023	36.70	37.20	37.20	36.20	36.55	36.55	36.58	170738	62.46	2303	128804	75.44
VLSFINANCE	EQ	15-Sep-2023	199.85	199.85	203.00	198.00	201.00	200.90	200.53	47538	95.33	1349	25392	53.41
VMARCIND	SM	15-Sep-2023	122.00	122.00	127.15	121.00	122.00	122.00	124.45	48000	59.74	16	36000	75.00
VMART	EQ	15-Sep-2023	2140.70	2150.00	2155.65	2112.40	2125.00	2119.40	2132.40	31646	674.82	4958	22813	72.09
VOLTAMP	EQ	15-Sep-2023	5013.45	5062.10	5135.00	4950.00	5119.00	5114.60	5055.51	25085	1268.17	7394	12300	49.03
VOLTAS	EQ	15-Sep-2023	886.65	889.50	906.00	887.10	892.55	893.95	896.49	961453	8619.29	27221	418623	43.54
VPRPL	EQ	15-Sep-2023	169.80	171.10	187.50	170.50	175.45	174.60	179.74	10451755	18786.35	73470	3315412	31.72
VRLLOG	EQ	15-Sep-2023	727.00	732.00	742.00	720.60	742.00	736.20	731.34	87131	637.22	4384	53720	61.65
VSSL	EQ	15-Sep-2023	214.60	214.35	215.90	209.00	210.10	211.85	211.83	78121	165.48	3671	39927	51.11
VSTIND	EQ	15-Sep-2023	3542.50	3550.00	3579.95	3510.10	3557.00	3546.65	3550.52	3887	138.01	2137	2095	53.90
VSTTILLERS	EQ	15-Sep-2023	3552.75	3555.00	3623.50	3526.55	3582.20	3564.60	3577.37	8735	312.48	2580	3920	44.88
VTL	EQ	15-Sep-2023	387.75	387.90	401.00	379.35	400.20	394.90	390.83	312581	1221.65	8440	204380	65.38
WABAG	EQ	15-Sep-2023	460.35	463.70	465.90	460.00	463.00	462.65	463.52	270361	1253.16	9875	161989	59.92
WALCHANNAG	BE	15-Sep-2023	124.30	124.00	124.00	121.85	121.85	121.85	123.18	311013	383.10	278	-	-
WALPAR	SM	15-Sep-2023	88.85	85.00	88.50	85.00	88.50	86.75	86.75	4000	3.47	2	4000	100.00
WANBURY	BE	15-Sep-2023	59.70	60.85	60.85	60.85	60.85	60.85	60.85	10688	6.50	23	-	-
WATERBASE	EQ	15-Sep-2023	85.55	86.45	88.70	85.55	86.70	86.65	86.98	151890	132.12	2387	62508	41.15
WEALTH	EQ	15-Sep-2023	313.65	313.65	314.85	312.05	314.85	314.55	314.23	560	1.76	71	294	52.50
WEBELSOLAR	EQ	15-Sep-2023	150.10	148.45	148.90	142.60	143.70	143.65	145.52	410029	596.66	4929	251773	61.40
WEIZMANIND	BE	15-Sep-2023	93.75	93.75	95.70	93.10	95.70	93.55	94.67	5834	5.52	71	-	-
WEL	BE	15-Sep-2023	285.45	286.80	299.70	286.80	297.00	295.85	293.80	6461	18.98	62	-	-
WELCORP	EQ	15-Sep-2023	383.80	386.00	402.00	383.50	396.10	397.40	393.36	4139892	16284.72	38907	1842892	44.52
WELENT	EQ	15-Sep-2023	274.85	276.65	302.75	275.00	297.00	297.45	291.18	705033	2052.94	10860	482329	68.41
WELINV	BE	15-Sep-2023	481.35	490.00	505.40	485.00	505.40	503.55	498.47	1075	5.36	35	-	-
WELSPUNIND	EQ	15-Sep-2023	122.25	123.00	124.50	121.85	123.00	123.45	123.12	1135736	1398.32	9272	481532	42.40
WENDT	EQ	15-Sep-2023	14429.45	14439.45	14598.55	14250.00	14300.00	14340.25	14423.08	244	35.19	196	137	56.15
WESTLIFE	EQ	15-Sep-2023	978.50	982.00	997.85	971.85	982.65	985.05	980.11	411137	4029.60	11577	348672	84.81
WEWIN	BE	15-Sep-2023	77.85	76.30	76.30	76.30	76.30	76.30	76.30	2225	1.70	25	-	-
WHEELS	EQ	15-Sep-2023	773.20	777.10	804.00	775.40	801.50	799.45	794.12	58242	462.51	4780	33833	58.09
WHIRLPOOL	EQ	15-Sep-2023	1650.75	1654.45	1664.00	1625.00	1635.75	1640.75	1644.36	110815	1822.19	14851	71464	64.49
WILLAMAGOR	BE	15-Sep-2023	20.85	20.70	21.00	20.10	20.90	20.90	20.48	1803	0.37	30	-	-
WINDLAS	EQ	15-Sep-2023	369.75	370.00	372.65	365.15	371.50	368.00	367.56	23151	85.09	1921	13329	57.57
WINDMACHIN	BE	15-Sep-2023	68.25	71.65	71.65	67.05	69.20	69.10	71.42	214854	153.45	379	-	-
WIPL	BE	15-Sep-2023	140.00	140.00	140.00	140.00	140.00	140.00	140.00	18422	25.79	26	-	-
WIPRO	EQ	15-Sep-2023	436.45	439.80	443.75	438.25	440.50	441.05	440.99	9917938	43736.64	109608	6185857	62.37
WOCKPHARMA	EQ	15-Sep-2023	256.15	257.70	262.00	242.75	247.50	246.80	251.77	1549698	3901.70	20785	824569	53.21
WONDERLA	EQ	15-Sep-2023	628.95	638.00	652.00	622.30	629.70	630.90	641.69	329986	2117.47	19912	158139	47.92
WORTH	EQ	15-Sep-2023	114.40	116.30	118.90	111.60	112.60	112.15	114.75	39161	44.94	558	18168	46.39
WSI	BE	15-Sep-2023	115.70	119.40	119.40	109.95	111.00	112.65	111.48	48033	53.55	305	-	-
WSTCSTPAPR	EQ	15-Sep-2023	701.40	698.00	704.60	676.00	685.00	685.85	683.35	663473	4533.82	26080	284829	42.93
XCHANGING	EQ	15-Sep-2023	96.30	96.95	97.75	94.10	94.55	94.40	95.16	257726	245.26	3038	119788	46.48
XELPMOC	EQ	15-Sep-2023	88.05	89.00	89.00	86.50	88.45	87.20	87.40	29707	25.97	1129	20082	67.60
XPROINDIA	EQ	15-Sep-2023	1003.90	1019.00	1042.00	986.00	993.95	994.25	1014.13	61434	623.02	7868	20990	34.17
YAARI	BE	15-Sep-2023	10.60	10.80	10.80	10.80	10.80	10.80	10.80	114881	12.41	115	-	-
YASHO	EQ	15-Sep-2023	1791.55	1792.00	1801.45	1778.10	1783.50	1783.95	1787.58	2968	53.06	839	1674	56.40
YATHARTH	EQ	15-Sep-2023	370.10	374.40	396.25	371.00	386.00	386.95	386.90	1205161	4662.78	26975	484672	40.22
YCCL	SM	15-Sep-2023	33.95	33.60	34.25	33.40	33.40	33.50	33.66	33000	11.11	11	30000	90.91
YESBANK	EQ	15-Sep-2023	17.50	17.55	18.40	17.45	18.35	18.30	18.00	358807251	64584.05	76859	96184023	26.81
YUDIZ	SM	15-Sep-2023	179.35	180.00	182.60	172.00	173.55	174.65	177.32	44000	78.02	40	36000	81.82
YUKEN	EQ	15-Sep-2023	719.70	726.40	744.95	724.10	740.00	732.00	732.12	25911	189.70	1555	17951	69.28
ZEAL	SM	15-Sep-2023	225.00	225.50	225.50	217.00	223.00	223.25	220.53	25200	55.57	18	21600	85.71
ZEEL	EQ	15-Sep-2023	272.85	272.95	276.10	267.55	274.00	274.15	271.75	10766194	29257.42	57206	5195740	48.26
ZEELEARN	BE	15-Sep-2023	4.65	4.70	4.70	4.70	4.70	4.70	4.70	61971	2.91	80	-	-
ZEEMEDIA	EQ	15-Sep-2023	11.95	12.05	12.20	11.70	11.95	11.90	11.92	7257166	864.71	4448	3469914	47.81
ZENITHEXPO	BE	15-Sep-2023	101.10	106.15	106.15	100.00	105.95	105.95	103.50	778	0.81	19	-	-
ZENITHSTL	EQ	15-Sep-2023	4.10	4.25	4.30	4.05	4.20	4.15	4.16	163994	6.82	488	139017	84.77
ZENSARTECH	EQ	15-Sep-2023	535.30	539.25	544.20	523.90	528.30	527.75	533.33	1088552	5805.61	34205	322834	29.66
ZENTEC	BE	15-Sep-2023	774.40	779.00	785.90	760.00	785.00	781.20	771.69	149438	1153.20	7728	-	-
ZFCVINDIA	EQ	15-Sep-2023	16300.20	16389.85	16600.00	15210.05	15433.45	15410.70	15795.03	75357	11902.66	9065	59919	79.51
ZIMLAB	EQ	15-Sep-2023	119.80	120.80	121.75	117.20	118.70	117.90	118.86	223723	265.92	3266	120798	53.99
ZODIAC	BE	15-Sep-2023	133.00	132.10	134.95	129.60	132.05	132.05	131.67	11483	15.12	305	-	-
ZODIACLOTH	EQ	15-Sep-2023	116.30	118.80	119.50	116.50	118.00	117.10	117.49	28880	33.93	654	15444	53.48
ZOMATO	EQ	15-Sep-2023	99.45	100.50	104.45	100.35	103.00	102.95	102.68	148853172	152841.17	240398	64629543	43.42
ZOTA	EQ	15-Sep-2023	412.65	412.00	414.90	406.55	409.55	409.45	410.48	10279	42.19	1032	5978	58.16
ZUARI	EQ	15-Sep-2023	161.80	161.50	169.50	161.45	163.40	162.70	165.82	434815	721.02	6575	144360	33.20
ZUARIIND	EQ	15-Sep-2023	152.30	154.15	156.50	151.00	151.70	151.70	153.42	65810	100.97	1965	36492	55.45
ZYDUSLIFE	EQ	15-Sep-2023	639.90	642.95	648.95	640.35	647.50	645.35	644.44	1436938	9260.17	33828	858979	59.78
ZYDUSWELL	EQ	15-Sep-2023	1615.10	1615.00	1631.95	1600.10	1620.00	1615.70	1619.18	28808	466.45	5667	16996	59.00