nse-sec-bhavdata-full-2023-10-08.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	BE	06-Oct-2023	154.45	154.45	161.95	152.10	159.50	157.65	157.50	180785	284.74	1242	-	-
21STCENMGM	EQ	06-Oct-2023	19.50	19.50	19.75	19.15	19.20	19.20	19.26	6299	1.21	48	5166	82.01
360ONE	EQ	06-Oct-2023	493.95	496.65	509.80	496.40	507.65	507.70	505.69	471369	2383.68	13312	343094	72.79
3IINFOLTD	EQ	06-Oct-2023	41.00	41.45	41.80	40.80	41.20	41.25	41.19	672416	276.99	3894	285385	42.44
3MINDIA	EQ	06-Oct-2023	30904.35	30950.00	31399.75	30850.00	31150.00	31150.10	31218.97	1739	542.90	1152	379	21.79
3PLAND	EQ	06-Oct-2023	30.45	29.00	29.00	28.95	28.95	28.95	28.97	34532	10.01	140	31531	91.31
563GS2026	GS	06-Oct-2023	102.00	102.00	102.00	102.00	102.00	102.00	102.00	1	0.00	1	1	100.00
574GS2026	GS	06-Oct-2023	99.00	99.00	99.00	96.90	98.00	98.00	98.61	8	0.01	5	7	87.50
5PAISA	EQ	06-Oct-2023	429.55	433.20	436.75	425.15	430.00	429.10	430.52	45726	196.86	3858	17788	38.90
610GS2031	GS	06-Oct-2023	94.70	94.65	94.65	94.65	94.65	94.65	94.65	2	0.00	1	2	100.00
618GS2024	GS	06-Oct-2023	101.00	101.02	101.02	101.00	101.00	101.00	101.00	100	0.10	2	100	100.00
63MOONS	EQ	06-Oct-2023	271.00	272.00	275.25	261.75	264.75	264.25	266.54	116442	310.36	5529	62756	53.89
667GS2035	GS	06-Oct-2023	97.50	95.07	97.43	95.06	95.25	95.25	95.11	2600	2.47	5	1999	76.88
667GS2050	GS	06-Oct-2023	95.00	94.80	95.00	94.80	94.93	94.93	94.91	2180	2.07	7	2180	100.00
669GS2024	GS	06-Oct-2023	101.20	98.68	102.00	98.68	101.99	101.99	101.12	3158	3.19	9	3157	99.97
676GS2061	GS	06-Oct-2023	93.50	96.00	96.00	93.50	93.50	93.50	93.86	2086	1.96	9	2085	99.95
68GS2060	GS	06-Oct-2023	96.85	95.00	95.00	95.00	95.00	95.00	95.00	1000	0.95	1	1000	100.00
695GS2061	GS	06-Oct-2023	97.50	97.00	97.50	97.00	97.50	97.50	97.50	11111	10.83	5	11111	100.00
699GS2026	GS	06-Oct-2023	99.44	101.85	103.50	100.80	100.80	100.80	101.33	2001	2.03	4	1001	50.02
699GS2051	GS	06-Oct-2023	97.15	97.50	98.00	96.21	97.50	97.50	97.20	5404	5.25	22	5397	99.87
706GS2028	GS	06-Oct-2023	103.00	102.54	102.89	102.54	102.89	102.89	102.80	800	0.82	3	800	100.00
710GS2029	GS	06-Oct-2023	103.05	103.00	103.50	103.00	103.50	103.50	103.08	6	0.01	2	6	100.00
717GS2030	GS	06-Oct-2023	103.00	103.00	103.00	102.79	102.80	102.80	102.82	38015	39.09	38	38015	100.00
718GS2037	GS	06-Oct-2023	100.55	101.60	101.60	101.55	101.55	101.55	101.56	1354	1.38	3	1354	100.00
725GS2063	GS	06-Oct-2023	101.50	101.50	101.55	101.22	101.50	101.50	101.47	35646	36.17	21	35646	100.00
726GS2032	GS	06-Oct-2023	100.71	100.72	100.84	100.30	100.35	100.39	100.38	701026	703.66	77	700626	99.94
726GS2033	GS	06-Oct-2023	101.60	101.60	101.60	101.00	101.40	101.40	101.16	54500	55.13	12	54500	100.00
727GS2026	GS	06-Oct-2023	107.00	112.00	112.00	112.00	112.00	112.00	112.00	9	0.01	1	9	100.00
736GS2052	GS	06-Oct-2023	100.60	101.00	101.00	100.20	100.30	100.34	100.44	131956	132.54	67	131955	100.00
738GS2027	GS	06-Oct-2023	102.64	102.75	102.75	102.35	102.48	102.46	102.49	509896	522.59	209	508489	99.72
73GS2053	GS	06-Oct-2023	101.25	101.25	101.25	101.25	101.25	101.25	101.25	2695	2.73	5	2695	100.00
741GS2036	GS	06-Oct-2023	103.10	103.50	108.00	102.00	102.30	102.30	103.37	153488	158.66	35	110026	71.68
74GS2062	GS	06-Oct-2023	105.05	107.67	107.67	104.90	105.05	105.05	105.04	1147	1.20	7	1147	100.00
754GS2036	GS	06-Oct-2023	105.34	105.40	105.40	104.37	104.50	104.48	104.58	1435118	1500.79	559	1384124	96.45
757GS2033	GS	06-Oct-2023	104.00	104.00	104.00	104.00	104.00	104.00	104.00	1000	1.04	1	1000	100.00
824GS2027	GS	06-Oct-2023	107.83	110.00	110.00	109.98	109.98	109.98	109.98	31	0.03	5	31	100.00
92GS2030	GS	06-Oct-2023	114.00	114.00	114.00	111.00	111.00	111.77	112.29	65854	73.95	58	65854	100.00
A2ZINFRA	BE	06-Oct-2023	9.70	9.85	9.85	9.45	9.70	9.55	9.66	99431	9.61	189	-	-
AAATECH	EQ	06-Oct-2023	57.95	58.90	58.90	57.30	57.60	57.90	57.95	27789	16.10	782	15791	56.82
AAKASH	BE	06-Oct-2023	5.90	5.90	5.90	5.80	5.85	5.85	5.85	16678	0.98	100	-	-
AAREYDRUGS	BE	06-Oct-2023	46.65	45.20	46.85	44.60	44.85	44.85	45.35	52739	23.92	264	-	-
AARON	BE	06-Oct-2023	271.75	284.65	284.65	259.00	273.00	264.15	270.33	6596	17.83	341	-	-
AARTECH	BE	06-Oct-2023	166.65	166.45	173.00	162.30	171.60	171.30	171.22	18779	32.15	337	-	-
AARTIDRUGS	EQ	06-Oct-2023	520.05	525.25	531.60	521.00	523.85	523.40	525.66	138393	727.48	8195	43958	31.76
AARTIIND	EQ	06-Oct-2023	487.25	489.00	490.90	484.05	487.00	488.60	487.23	717026	3493.60	13303	375429	52.36
AARTIPHARM	EQ	06-Oct-2023	430.80	431.00	448.85	423.30	425.00	424.45	430.72	217745	937.88	11674	119134	54.71
AARTIPP	E1	06-Oct-2023	300.70	302.95	313.00	302.95	313.00	313.00	307.73	83	0.26	24	83	100.00
AARTISURF	EQ	06-Oct-2023	631.35	642.65	642.65	625.95	631.95	627.30	630.64	4710	29.70	803	3027	64.27
AARVEEDEN	EQ	06-Oct-2023	23.40	23.10	24.35	23.10	23.75	24.00	23.83	11959	2.85	171	7826	65.44
AARVI	EQ	06-Oct-2023	127.00	127.90	136.10	126.15	132.00	131.70	131.83	128294	169.12	1310	74440	58.02
AATMAJ	SM	06-Oct-2023	46.00	46.00	46.30	45.00	46.00	46.10	45.78	42000	19.23	20	32000	76.19
AAVAS	EQ	06-Oct-2023	1746.90	1754.95	1772.00	1718.65	1728.05	1725.60	1742.96	128151	2233.63	18236	70705	55.17
ABAN	EQ	06-Oct-2023	45.60	45.95	47.15	45.00	45.50	45.30	45.83	128641	58.95	1421	77630	60.35
ABB	EQ	06-Oct-2023	4067.80	4080.05	4145.00	4068.00	4129.90	4133.10	4114.37	207353	8531.27	25781	97454	47.00
ABBOTINDIA	EQ	06-Oct-2023	22861.95	22899.00	23118.00	22829.95	23040.00	23036.40	22982.99	5532	1271.42	2321	2619	47.34
ABCAPITAL	EQ	06-Oct-2023	175.75	175.90	182.15	175.75	181.50	181.50	180.06	3983093	7172.05	28269	1699314	42.66
ABCOTS	SM	06-Oct-2023	89.75	94.00	94.20	94.00	94.20	94.20	94.10	8000	7.53	2	8000	100.00
ABFRL	EQ	06-Oct-2023	219.10	221.00	221.65	218.10	219.00	219.00	219.30	1073409	2353.96	9478	295885	27.56
ABMINTLLTD	BE	06-Oct-2023	36.00	35.30	35.30	35.30	35.30	35.30	35.30	13	0.00	7	-	-
ABSLAMC	EQ	06-Oct-2023	437.10	437.20	437.70	429.00	435.00	433.90	432.15	133711	577.83	4235	81435	60.90
ABSLBANETF	EQ	06-Oct-2023	44.65	46.00	46.00	44.15	44.79	44.77	44.73	4965	2.22	284	2629	52.95
ABSLLIQUID	EQ	06-Oct-2023	1000.01	1000.00	1000.01	1000.00	1000.00	1000.00	1000.01	7275	72.75	19	5476	75.27
ABSLNN50ET	EQ	06-Oct-2023	46.05	46.11	46.36	46.10	46.34	46.31	46.25	803	0.37	80	791	98.51
ACC	EQ	06-Oct-2023	1997.25	1997.25	2021.70	1997.25	2008.00	2009.95	2011.01	153026	3077.37	13052	61000	39.86
ACCELYA	EQ	06-Oct-2023	1637.95	1618.50	1693.00	1588.05	1670.30	1679.75	1657.58	94263	1562.49	12154	33148	35.17
ACCURACY	BE	06-Oct-2023	8.10	8.30	8.50	8.20	8.50	8.50	8.46	378262	32.00	859	-	-
ACE	EQ	06-Oct-2023	690.00	694.95	723.00	687.00	704.00	711.90	707.31	373799	2643.91	18073	146598	39.22
ACEINTEG	EQ	06-Oct-2023	34.85	36.45	36.45	34.00	34.85	35.25	35.64	807	0.29	42	394	48.82
ACI	EQ	06-Oct-2023	599.10	599.50	604.95	586.05	589.00	587.50	591.89	154870	916.66	12069	93938	60.66
ACL	EQ	06-Oct-2023	97.00	98.50	99.80	97.05	98.75	98.50	98.96	24943	24.68	454	17880	71.68
ADANIENSOL	EQ	06-Oct-2023	807.70	810.35	815.90	804.50	806.30	806.00	808.90	265517	2147.77	10586	115724	43.58
ADANIENT	EQ	06-Oct-2023	2466.35	2466.35	2514.95	2466.05	2479.90	2478.10	2491.17	1510035	37617.56	59609	335015	22.19
ADANIGREEN	EQ	06-Oct-2023	959.65	965.00	968.95	958.55	960.00	961.25	962.78	359021	3456.58	15452	175342	48.84
ADANIPORTS	EQ	06-Oct-2023	825.20	830.00	836.50	826.40	830.50	830.75	831.14	1877058	15601.07	38610	733167	39.06
ADANIPOWER	EQ	06-Oct-2023	365.85	366.40	371.00	363.00	363.50	364.30	366.31	2349309	8605.72	30976	846453	36.03
ADFFOODS	EQ	06-Oct-2023	211.40	212.50	214.95	211.40	214.90	214.30	213.55	60263	128.69	3114	30466	50.56
ADL	BE	06-Oct-2023	78.00	74.60	80.00	74.60	80.00	79.40	78.38	2704	2.12	47	-	-
ADORWELD	EQ	06-Oct-2023	1109.90	1110.00	1115.95	1100.00	1106.10	1108.60	1107.00	8671	95.99	1575	5027	57.97
ADROITINFO	EQ	06-Oct-2023	22.95	23.90	23.90	21.90	22.50	22.55	22.66	161126	36.52	794	124392	77.20
ADSL	EQ	06-Oct-2023	126.60	127.40	128.55	125.90	126.05	126.40	126.89	136858	173.66	2099	63836	46.64
ADVANIHOTR	EQ	06-Oct-2023	97.20	98.45	99.10	96.10	96.60	96.90	98.09	258649	253.70	3072	122085	47.20
ADVENZYMES	EQ	06-Oct-2023	327.35	328.00	331.70	323.50	324.30	325.50	326.69	133322	435.55	5594	71145	53.36
AEGISCHEM	EQ	06-Oct-2023	329.70	330.90	332.00	325.80	327.45	326.85	328.40	141079	463.31	4738	72228	51.20
AEROFLEX	EQ	06-Oct-2023	146.95	148.40	148.95	146.20	146.65	146.65	147.20	450908	663.75	9837	284131	63.01
AETHER	EQ	06-Oct-2023	964.70	970.00	970.00	960.00	963.00	961.90	963.80	16863	162.53	2290	9662	57.30
AFFLE	EQ	06-Oct-2023	1090.90	1070.00	1099.00	1070.00	1096.85	1092.95	1088.75	212894	2317.89	12139	132939	62.44
AGARIND	EQ	06-Oct-2023	883.65	889.70	940.00	883.35	923.00	922.20	918.76	114377	1050.85	14620	30379	26.56
AGARWALFT	SM	06-Oct-2023	43.00	43.30	43.30	43.30	43.30	43.30	43.30	6000	2.60	2	6000	100.00
AGI	EQ	06-Oct-2023	928.70	934.70	963.00	933.85	945.00	945.85	949.35	262933	2496.15	18374	60927	23.17
AGRITECH	BE	06-Oct-2023	180.10	180.10	189.10	180.10	189.00	187.95	186.04	6239	11.61	74	-	-
AGROPHOS	EQ	06-Oct-2023	38.30	38.60	38.80	38.40	38.70	38.60	38.63	27377	10.58	226	21717	79.33
AGSTRA	EQ	06-Oct-2023	61.90	62.45	62.60	61.10	62.10	61.85	61.80	225214	139.18	2752	114114	50.67
AGUL	SM	06-Oct-2023	61.00	63.00	65.00	63.00	65.00	65.00	64.40	10000	6.44	5	6000	60.00
AHL	EQ	06-Oct-2023	345.10	348.00	351.65	346.05	349.50	350.15	349.14	1198945	4185.96	9179	170591	14.23
AHLADA	EQ	06-Oct-2023	111.00	112.40	131.75	111.80	123.75	123.15	125.15	509550	637.69	7315	169592	33.28
AHLEAST	EQ	06-Oct-2023	137.30	137.45	142.90	137.45	142.90	140.95	139.85	5879	8.22	286	3858	65.62
AHLUCONT	EQ	06-Oct-2023	709.00	713.70	740.40	710.20	727.80	730.10	726.30	116857	848.73	8179	38701	33.12
AIAENG	EQ	06-Oct-2023	3456.55	3457.00	3457.00	3406.00	3448.45	3440.15	3429.27	48245	1654.45	13330	30077	62.34
AIRAN	BE	06-Oct-2023	24.55	24.55	25.10	24.15	24.65	24.45	24.58	157680	38.77	686	-	-
AIROLAM	BE	06-Oct-2023	114.25	112.05	116.90	111.15	115.40	115.40	114.22	8379	9.57	78	-	-
AIRTELPP	E1	06-Oct-2023	536.10	530.10	541.00	530.10	537.10	539.15	537.04	80973	434.86	1929	68611	84.73
AISL	SM	06-Oct-2023	61.80	60.25	60.25	59.20	59.20	59.20	59.74	4800	2.87	4	4800	100.00
AJANTPHARM	EQ	06-Oct-2023	1758.55	1759.55	1766.45	1741.85	1750.00	1747.45	1746.96	163758	2860.79	7166	125722	76.77
AJMERA	EQ	06-Oct-2023	373.50	375.00	397.45	371.55	390.00	390.65	389.13	164139	638.71	7730	61583	37.52
AJOONI	EQ	06-Oct-2023	4.50	4.50	4.70	4.45	4.60	4.60	4.58	481678	22.07	556	335983	69.75
AKASH	EQ	06-Oct-2023	30.55	30.95	30.95	29.20	29.20	29.85	30.24	15400	4.66	342	10557	68.55
AKG	EQ	06-Oct-2023	23.20	23.90	23.90	23.10	23.50	23.45	23.51	48161	11.32	856	15103	31.36
AKI	BE	06-Oct-2023	12.20	12.80	12.80	12.80	12.80	12.80	12.80	4065	0.52	20	-	-
AKSHAR	BE	06-Oct-2023	6.25	6.50	6.50	6.10	6.35	6.35	6.33	19811	1.25	116	-	-
AKSHARCHEM	EQ	06-Oct-2023	277.60	280.50	285.00	276.05	280.95	279.85	280.10	5908	16.55	538	3627	61.39
AKSHOPTFBR	BE	06-Oct-2023	11.10	11.20	11.45	11.05	11.25	11.20	11.26	308324	34.72	499	-	-
AKZOINDIA	EQ	06-Oct-2023	2504.35	2492.00	2549.55	2492.00	2513.15	2507.85	2514.29	9268	233.02	2627	4494	48.49
ALANKIT	EQ	06-Oct-2023	11.40	11.85	11.90	11.40	11.65	11.55	11.78	1996873	235.32	2861	1371571	68.69
ALBERTDAVD	EQ	06-Oct-2023	835.00	842.00	856.95	835.00	843.45	839.40	845.72	28636	242.18	2974	14774	51.59
ALEMBICLTD	EQ	06-Oct-2023	76.95	77.30	77.75	76.80	77.00	77.10	77.13	179911	138.77	2324	79759	44.33
ALICON	EQ	06-Oct-2023	851.45	854.00	859.95	840.00	850.00	849.20	849.66	9003	76.49	1128	4690	52.09
ALKALI	EQ	06-Oct-2023	111.05	111.50	116.60	111.00	116.60	116.45	115.93	151892	176.09	1527	79932	52.62
ALKEM	EQ	06-Oct-2023	3457.50	3457.50	3535.00	3457.50	3520.00	3522.50	3512.22	259891	9127.95	15519	178550	68.70
ALKYLAMINE	EQ	06-Oct-2023	2299.15	2310.00	2316.00	2297.20	2311.40	2309.30	2307.62	18215	420.33	3373	7462	40.97
ALLCARGO	EQ	06-Oct-2023	272.35	273.50	275.00	271.10	272.60	272.35	273.15	117181	320.08	3169	70653	60.29
ALLETEC	SM	06-Oct-2023	172.00	172.00	178.85	169.00	173.00	172.75	172.73	72000	124.36	44	38400	53.33
ALLSEC	EQ	06-Oct-2023	607.90	612.45	612.45	602.00	609.95	607.50	609.16	18422	112.22	815	12222	66.34
ALMONDZ	EQ	06-Oct-2023	85.10	85.10	86.80	84.20	86.70	85.45	85.54	12947	11.07	379	7585	58.59
ALOKINDS	EQ	06-Oct-2023	18.45	18.50	18.90	18.30	18.60	18.70	18.58	8722732	1620.45	10264	2446634	28.05
ALPA	EQ	06-Oct-2023	75.85	76.75	79.20	73.80	74.25	75.40	77.16	221542	170.94	2310	130913	59.09
ALPHAGEO	EQ	06-Oct-2023	289.00	289.85	292.65	286.00	288.10	288.80	288.98	9866	28.51	870	6239	63.24
ALPSINDUS	BE	06-Oct-2023	2.40	2.50	2.50	2.30	2.40	2.30	2.44	66489	1.62	105	-	-
AMARAJABAT	EQ	06-Oct-2023	640.25	645.00	646.05	640.00	645.90	644.55	643.66	325211	2093.26	14779	182891	56.24
AMBANIORG	SM	06-Oct-2023	120.50	116.00	118.00	114.50	114.50	115.30	115.60	20000	23.12	9	14000	70.00
AMBER	EQ	06-Oct-2023	2944.10	2944.00	2964.70	2895.00	2920.00	2920.90	2918.77	73303	2139.55	11402	50156	68.42
AMBICAAGAR	BE	06-Oct-2023	31.40	31.45	31.50	31.10	31.50	31.50	31.42	3456	1.09	19	-	-
AMBIKCO	EQ	06-Oct-2023	1528.20	1525.60	1537.55	1514.60	1530.00	1529.95	1525.95	6745	102.93	1027	4490	66.57
AMBUJACEM	EQ	06-Oct-2023	432.85	434.00	437.00	431.80	434.20	435.70	434.65	1547935	6728.06	18167	756835	48.89
AMDIND	EQ	06-Oct-2023	54.95	56.70	56.70	54.55	55.80	55.45	55.62	30211	16.80	602	11459	37.93
AMEYA	SM	06-Oct-2023	49.70	49.70	49.70	49.70	49.70	49.70	49.70	4000	1.99	1	4000	100.00
AMIORG	EQ	06-Oct-2023	1184.40	1185.95	1202.95	1181.65	1194.05	1196.80	1190.33	47977	571.08	7071	23570	49.13
AMJLAND	EQ	06-Oct-2023	30.90	30.90	31.40	30.60	31.05	31.10	31.09	28870	8.98	223	19330	66.96
AMRUTANJAN	EQ	06-Oct-2023	617.45	617.50	621.25	610.75	613.00	615.25	614.81	19504	119.91	3223	8372	42.92
ANANDRATHI	EQ	06-Oct-2023	1775.05	1807.00	1834.90	1771.00	1830.00	1819.65	1803.04	110414	1990.80	11936	57843	52.39
ANANTRAJ	EQ	06-Oct-2023	235.60	237.00	237.60	232.25	233.65	234.20	234.15	1229040	2877.83	12816	734189	59.74
ANDHRAPAP	EQ	06-Oct-2023	596.35	601.55	601.55	586.05	587.95	587.90	592.47	138514	820.65	9691	66839	48.25
ANDHRSUGAR	EQ	06-Oct-2023	117.05	117.90	119.90	116.70	118.05	117.45	117.86	226643	267.13	2873	96980	42.79
ANDREWYU	EQ	06-Oct-2023	33.65	33.90	34.70	33.30	33.60	33.55	33.93	625006	212.05	2938	241616	38.66
ANGELONE	EQ	06-Oct-2023	1989.20	2001.00	2042.95	1960.00	1983.20	1977.65	1996.25	1264162	25235.84	55720	329471	26.06
ANIKINDS	BE	06-Oct-2023	37.60	37.60	38.80	37.60	38.70	38.45	38.31	16099	6.17	79	-	-
ANKITMETAL	BE	06-Oct-2023	5.10	5.00	5.00	5.00	5.00	5.00	5.00	12330	0.62	45	-	-
ANLON	SM	06-Oct-2023	304.00	306.00	306.00	306.00	306.00	306.00	306.00	3600	11.02	3	3600	100.00
ANMOL	BE	06-Oct-2023	42.25	42.80	43.55	42.10	42.55	43.05	43.20	106141	45.86	390	-	-
ANNAPURNA	SM	06-Oct-2023	274.95	280.00	283.95	275.05	281.50	282.00	281.32	109000	306.64	105	77000	70.64
ANTGRAPHIC	BE	06-Oct-2023	0.75	0.75	0.80	0.75	0.80	0.75	0.78	178197	1.38	246	-	-
ANUP	EQ	06-Oct-2023	1969.05	1980.00	2020.00	1947.00	1998.00	2002.80	1979.15	18836	372.79	3900	10739	57.01
ANURAS	EQ	06-Oct-2023	898.65	903.25	904.70	887.00	888.60	891.05	893.85	111019	992.34	6419	40055	36.08
APARINDS	EQ	06-Oct-2023	5392.90	5422.00	5449.00	5367.90	5448.00	5438.40	5419.09	51194	2774.25	8592	20927	40.88
APCL	EQ	06-Oct-2023	182.85	182.00	185.10	182.00	183.00	183.15	183.27	9422	17.27	473	5674	60.22
APCOTEXIND	EQ	06-Oct-2023	508.70	510.00	510.00	497.35	498.55	500.60	503.25	29052	146.20	2312	19061	65.61
APEX	EQ	06-Oct-2023	222.05	223.00	226.00	221.55	224.40	224.40	223.68	65040	145.48	2426	30484	46.87
APLAPOLLO	EQ	06-Oct-2023	1616.85	1616.80	1640.75	1605.00	1618.00	1619.30	1618.88	394310	6383.39	34162	221856	56.26
APLLTD	EQ	06-Oct-2023	775.90	775.90	787.30	770.45	773.00	772.85	774.42	621193	4810.67	7164	570305	91.81
APOLLO	EQ	06-Oct-2023	69.25	72.00	74.50	66.25	67.00	66.70	69.46	9636116	6693.41	40438	3322794	34.48
APOLLOHOSP	EQ	06-Oct-2023	5047.05	5050.00	5084.00	5028.80	5059.00	5060.25	5050.69	407753	20594.34	42474	258522	63.40
APOLLOPIPE	EQ	06-Oct-2023	689.35	689.40	700.80	689.00	695.50	691.30	693.13	48066	333.16	4154	24190	50.33
APOLLOTYRE	EQ	06-Oct-2023	372.50	373.45	382.15	372.70	380.40	380.40	379.08	3020445	11449.90	31529	942718	31.21
APOLSINHOT	BE	06-Oct-2023	1552.40	1557.05	1583.40	1557.05	1583.40	1583.40	1578.78	396	6.25	28	-	-
APTECHT	EQ	06-Oct-2023	280.40	282.90	285.85	278.15	283.60	283.75	282.03	136764	385.71	5058	63473	46.41
APTUS	EQ	06-Oct-2023	295.20	296.95	298.10	291.90	292.50	292.35	293.45	444657	1304.84	12511	298061	67.03
ARCHIDPLY	BE	06-Oct-2023	72.70	73.75	73.75	72.70	73.10	72.90	73.12	31697	23.18	191	-	-
ARCHIES	BE	06-Oct-2023	25.25	25.25	25.55	25.10	25.10	25.15	25.16	15440	3.89	70	-	-
ARENTERP	BE	06-Oct-2023	40.30	40.10	41.85	38.60	39.60	39.90	39.94	6734	2.69	86	-	-
ARHAM	SM	06-Oct-2023	102.00	108.50	108.50	101.00	101.20	101.20	102.76	15000	15.41	5	12000	80.00
ARIES	EQ	06-Oct-2023	175.75	176.25	184.25	176.05	180.00	180.45	181.27	149098	270.27	3847	46562	31.23
ARIHANTACA	SM	06-Oct-2023	117.00	123.85	125.00	123.85	125.00	125.00	124.28	4800	5.97	3	3200	66.67
ARIHANTCAP	EQ	06-Oct-2023	73.25	73.95	76.50	73.35	75.25	75.60	75.10	1009063	757.82	4501	561966	55.69
ARIHANTSUP	EQ	06-Oct-2023	184.75	185.65	188.40	183.45	187.00	187.55	186.17	113990	212.22	1829	37822	33.18
ARISTO	SM	06-Oct-2023	74.10	74.25	76.40	74.20	74.95	75.30	75.19	48000	36.09	11	46400	96.67
ARMANFIN	EQ	06-Oct-2023	2300.35	2324.00	2339.00	2286.85	2316.00	2317.95	2316.80	6154	142.58	1819	3087	50.16
AROGRANITE	EQ	06-Oct-2023	57.10	57.85	64.70	57.10	62.50	62.50	62.39	831971	519.10	6408	367136	44.13
ARROWGREEN	EQ	06-Oct-2023	381.75	400.80	400.80	400.80	400.80	400.80	400.80	9323	37.37	94	9323	100.00
ARSHIYA	BE	06-Oct-2023	4.25	4.20	4.20	4.20	4.20	4.20	4.20	24248	1.02	75	-	-
ARSSINFRA	BE	06-Oct-2023	19.75	19.25	20.25	19.25	19.70	19.45	19.44	4619	0.90	51	-	-
ARTEMISMED	EQ	06-Oct-2023	154.70	156.25	157.20	152.65	155.20	154.65	154.54	174002	268.90	3661	97263	55.90
ARTNIRMAN	BE	06-Oct-2023	50.00	52.00	52.00	50.00	50.90	50.90	50.64	1997	1.01	23	-	-
ARVEE	EQ	06-Oct-2023	111.70	106.15	112.90	106.15	112.75	112.65	110.48	1168	1.29	77	518	44.35
ARVIND	EQ	06-Oct-2023	181.45	182.20	185.80	181.45	184.30	183.70	183.79	1079445	1983.89	20438	453904	42.05
ARVINDFASN	EQ	06-Oct-2023	331.25	331.45	336.95	330.55	333.00	331.90	332.82	300740	1000.93	8551	230952	76.79
ARVSMART	EQ	06-Oct-2023	344.35	344.00	352.75	342.05	344.00	343.85	347.17	81222	281.97	3783	42438	52.25
ASAHIINDIA	EQ	06-Oct-2023	617.45	617.45	624.25	612.00	616.60	614.30	617.89	55365	342.10	3894	23651	42.72
ASAHISONG	EQ	06-Oct-2023	249.60	250.25	255.60	247.25	249.00	248.30	250.50	10589	26.53	446	7013	66.23
ASAL	EQ	06-Oct-2023	414.35	414.45	421.85	412.65	412.95	415.20	416.79	23031	95.99	2575	9649	41.90
ASALCBR	EQ	06-Oct-2023	463.90	460.75	470.00	457.60	469.65	468.10	464.22	49914	231.71	3634	26118	52.33
ASHAPURMIN	BE	06-Oct-2023	294.90	298.00	298.50	289.80	293.50	293.70	294.25	116775	343.61	1184	-	-
ASHIANA	EQ	06-Oct-2023	204.30	205.35	206.30	195.25	201.30	199.90	198.50	334417	663.83	7614	144755	43.29
ASHIMASYN	EQ	06-Oct-2023	15.65	16.00	17.35	15.75	16.30	16.35	16.43	2217488	364.22	3654	1007464	45.43
ASHOKA	EQ	06-Oct-2023	127.35	127.05	128.00	124.85	126.85	127.10	126.67	2389928	3027.26	15487	877458	36.71
ASHOKAMET	BE	06-Oct-2023	19.20	19.45	19.45	18.75	19.25	19.00	19.07	10517	2.01	78	-	-
ASHOKLEY	EQ	06-Oct-2023	172.25	173.30	173.50	170.85	172.00	171.90	172.09	4756787	8185.94	38973	2134087	44.86
ASIANENE	EQ	06-Oct-2023	182.25	182.30	191.35	177.35	190.95	189.90	186.23	144124	268.40	3427	84220	58.44
ASIANHOTNR	EQ	06-Oct-2023	139.75	143.55	143.85	137.00	139.90	138.60	140.92	6253	8.81	271	5088	81.37
ASIANPAINT	EQ	06-Oct-2023	3206.25	3214.75	3217.00	3190.00	3197.00	3195.75	3200.44	814257	26059.77	63803	517610	63.57
ASIANTILES	EQ	06-Oct-2023	67.10	68.85	69.40	66.60	67.05	66.90	67.42	1783493	1202.41	8735	907275	50.87
ASLIND	SM	06-Oct-2023	23.85	25.00	25.00	25.00	25.00	25.00	25.00	4000	1.00	1	4000	100.00
ASMS	BZ	06-Oct-2023	11.60	11.80	11.80	11.80	11.80	11.80	11.80	12903	1.52	26	-	-
ASPINWALL	EQ	06-Oct-2023	252.45	252.55	255.00	246.10	246.70	251.05	252.64	5005	12.64	249	4114	82.20
ASTEC	EQ	06-Oct-2023	1335.75	1323.75	1385.05	1320.00	1366.70	1366.75	1355.44	13229	179.31	2593	4889	36.96
ASTERDM	EQ	06-Oct-2023	328.55	330.00	330.00	324.50	327.00	326.80	326.46	123508	403.21	6247	69279	56.09
ASTRAL	EQ	06-Oct-2023	1857.65	1869.95	1895.00	1856.65	1894.00	1889.40	1881.68	318424	5991.71	17999	100635	31.60
ASTRAMICRO	EQ	06-Oct-2023	437.85	441.35	448.50	433.50	444.80	446.25	444.49	516700	2296.66	15598	229243	44.37
ASTRAZEN	EQ	06-Oct-2023	4504.15	4525.00	4744.70	4486.05	4737.00	4726.10	4672.48	71146	3324.28	12801	25282	35.54
ASTRON	BE	06-Oct-2023	33.30	33.20	33.50	32.10	32.65	33.00	33.00	18002	5.94	90	-	-
ATALREAL	BE	06-Oct-2023	77.55	78.15	78.50	76.85	77.60	78.05	77.88	44050	34.31	240	-	-
ATAM	EQ	06-Oct-2023	178.40	180.00	186.25	178.10	182.00	179.90	181.50	40282	73.11	1292	30072	74.65
ATFL	EQ	06-Oct-2023	811.75	815.85	843.30	812.90	830.00	835.90	828.94	11498	95.31	578	9156	79.63
ATGL	EQ	06-Oct-2023	602.90	605.05	609.70	603.50	605.00	604.60	605.91	326953	1981.05	12491	169677	51.90
ATL	EQ	06-Oct-2023	36.15	36.95	39.20	36.50	38.80	38.85	38.06	6982871	2657.65	14126	3533834	50.61
ATLANTA	BE	06-Oct-2023	13.95	14.00	14.15	13.75	14.15	14.10	13.96	41696	5.82	119	-	-
ATUL	EQ	06-Oct-2023	7035.85	7029.00	7038.95	6950.00	7010.00	7025.05	6997.35	18722	1310.04	3544	9097	48.59
ATULAUTO	EQ	06-Oct-2023	585.45	587.60	614.70	583.55	605.00	607.40	601.59	196433	1181.72	7479	88207	44.90
AUBANK	EQ	06-Oct-2023	714.40	719.90	720.00	712.45	713.00	713.55	715.40	718188	5137.92	17384	285100	39.70
AURDIS	SM	06-Oct-2023	205.00	206.00	213.90	206.00	211.50	211.50	210.57	5000	10.53	5	4000	80.00
AURIONPRO	BE	06-Oct-2023	1316.25	1371.00	1382.05	1323.00	1382.05	1382.05	1375.83	27586	379.54	882	-	-
AUROIMPEX	SM	06-Oct-2023	63.00	61.70	67.50	61.70	67.50	67.45	65.16	27200	17.72	17	24000	88.24
AUROPHARMA	EQ	06-Oct-2023	877.25	877.10	903.50	877.10	901.00	900.85	891.78	1973985	17603.56	67326	778255	39.43
AURUM	EQ	06-Oct-2023	121.95	123.80	132.00	122.10	130.80	129.35	127.65	141220	180.26	2357	87592	62.03
AURUMPP	E1	06-Oct-2023	63.60	64.05	69.65	63.75	66.50	67.50	66.96	16326	10.93	132	14041	86.00
AUSOMENT	EQ	06-Oct-2023	76.50	76.80	77.95	75.80	77.05	76.10	76.85	9621	7.39	346	5211	54.16
AUTOAXLES	EQ	06-Oct-2023	2212.50	2205.05	2238.90	2203.00	2229.00	2231.45	2224.42	10500	233.56	2208	5840	55.62
AUTOBEES	EQ	06-Oct-2023	161.96	163.39	163.39	162.10	163.03	162.83	162.84	56132	91.41	811	49207	87.66
AUTOIND	BE	06-Oct-2023	113.95	119.25	119.30	108.25	112.55	112.45	111.50	210284	234.46	1086	-	-
AVADHSUGAR	EQ	06-Oct-2023	659.80	664.90	678.00	658.00	660.65	660.90	665.71	89913	598.56	5552	24836	27.62
AVALON	EQ	06-Oct-2023	567.20	570.95	581.65	562.50	571.95	570.55	572.80	204502	1171.39	13276	77796	38.04
AVANTIFEED	EQ	06-Oct-2023	441.60	442.55	447.00	442.00	445.40	445.80	445.11	119526	532.02	5810	67346	56.34
AVG	EQ	06-Oct-2023	280.65	281.10	287.00	276.60	285.00	285.15	283.22	73700	208.73	4062	45973	62.38
AVONMORE	BE	06-Oct-2023	71.60	71.30	72.00	70.15	72.00	71.90	71.26	10662	7.60	155	-	-
AVROIND	EQ	06-Oct-2023	112.20	115.00	115.00	111.15	111.30	111.80	112.72	27851	31.39	874	5019	18.02
AVSL	SM	06-Oct-2023	107.90	113.15	113.20	113.15	113.20	113.15	113.18	2000	2.26	2	2000	100.00
AVTNPL	EQ	06-Oct-2023	81.35	81.85	82.90	81.40	81.90	81.90	82.12	143184	117.58	1729	82792	57.82
AWHCL	EQ	06-Oct-2023	374.30	377.40	404.00	374.75	390.45	389.35	393.96	1070527	4217.45	34447	313781	29.31
AWL	EQ	06-Oct-2023	350.00	352.95	355.00	347.00	348.00	349.05	351.03	1261269	4427.46	23380	534927	42.41
AXISBANK	EQ	06-Oct-2023	1003.25	1005.00	1008.00	999.40	1004.00	1000.95	1003.17	5289753	53065.22	157387	2958493	55.93
AXISBNKETF	EQ	06-Oct-2023	449.99	449.99	451.99	449.31	451.23	451.18	450.51	183	0.82	33	114	62.30
AXISBPSETF	EQ	06-Oct-2023	11.21	10.85	11.25	10.85	11.25	11.24	11.22	73489	8.25	360	70778	96.31
AXISCADES	BE	06-Oct-2023	522.65	548.75	548.75	548.75	548.75	548.75	548.75	27152	149.00	183	-	-
AXISCETF	EQ	06-Oct-2023	85.94	85.94	86.20	85.77	85.93	85.93	85.97	363	0.31	14	353	97.25
AXISGOLD	EQ	06-Oct-2023	48.41	47.92	48.89	47.92	48.69	48.55	48.61	194866	94.72	2316	152827	78.43
AXISHCETF	EQ	06-Oct-2023	95.93	97.97	97.97	96.16	96.72	96.68	96.51	1326	1.28	36	962	72.55
AXISILVER	EQ	06-Oct-2023	69.82	70.39	71.72	69.86	71.48	71.35	70.82	7020	4.97	137	4424	63.02
AXISNIFTY	EQ	06-Oct-2023	209.44	211.00	211.00	209.89	210.89	210.71	210.44	2364	4.97	131	1590	67.26
AXISTECETF	EQ	06-Oct-2023	334.08	335.00	337.90	335.00	336.03	337.34	336.17	1061	3.57	65	662	62.39
AXITA	BE	06-Oct-2023	26.45	26.75	26.75	26.40	26.60	26.50	26.55	104362	27.70	939	-	-
AXSENSEX	EQ	06-Oct-2023	65.95	65.95	66.45	64.63	66.18	66.20	66.10	7071	4.67	56	5472	77.39
AYMSYNTEX	EQ	06-Oct-2023	68.00	67.70	71.40	67.70	68.40	68.45	68.65	17090	11.73	441	4401	25.75
BAFNAPH	BE	06-Oct-2023	96.40	95.00	95.00	91.60	93.50	92.40	91.86	4790	4.40	104	-	-
BAGFILMS	BE	06-Oct-2023	5.30	5.40	5.50	5.35	5.45	5.40	5.43	92239	5.01	487	-	-
BAHETI	SM	06-Oct-2023	178.60	190.00	190.00	177.00	177.00	178.00	182.65	46500	84.93	28	31500	67.74
BAIDFIN	EQ	06-Oct-2023	27.90	27.20	27.90	25.85	26.05	26.00	26.71	2811149	750.97	6199	696977	24.79
BAJAJ-AUTO	EQ	06-Oct-2023	5011.05	5120.00	5120.00	4997.50	5024.00	5014.60	5031.27	279352	14054.97	28539	123136	44.08
BAJAJCON	EQ	06-Oct-2023	229.85	231.00	232.50	228.20	231.90	231.65	230.78	169330	390.78	4413	91558	54.07
BAJAJELEC	EQ	06-Oct-2023	1064.75	1077.90	1077.90	1055.00	1055.50	1060.70	1059.88	24019	254.57	2925	13314	55.43
BAJAJFINSV	EQ	06-Oct-2023	1542.55	1559.35	1640.70	1551.05	1629.00	1634.65	1607.70	7384628	118722.84	215357	2373603	32.14
BAJAJHCARE	EQ	06-Oct-2023	472.90	475.80	481.20	467.50	471.00	469.85	473.19	145014	686.19	7579	63086	43.50
BAJAJHIND	EQ	06-Oct-2023	25.40	25.60	26.05	25.40	25.70	25.70	25.70	11269360	2896.28	13194	4386523	38.92
BAJAJHLDNG	EQ	06-Oct-2023	6672.05	6750.00	6874.40	6701.15	6836.00	6843.70	6802.15	41262	2806.70	10488	15087	36.56
BAJFINANCE	EQ	06-Oct-2023	7850.90	7850.00	8192.00	7845.00	8150.00	8168.55	8064.18	2145034	172979.35	191298	699722	32.62
BALAJITELE	EQ	06-Oct-2023	71.90	72.20	73.60	70.60	72.20	71.85	72.07	377623	272.14	3343	173558	45.96
BALAMINES	EQ	06-Oct-2023	2215.45	2215.45	2223.05	2192.65	2223.00	2216.90	2209.02	47930	1058.78	4920	22263	46.45
BALAXI	EQ	06-Oct-2023	440.60	443.45	443.45	435.00	440.50	438.00	439.12	1745	7.66	158	1292	74.04
BALKRISHNA	EQ	06-Oct-2023	27.95	28.40	29.30	28.00	28.35	28.45	28.31	29116	8.24	515	15481	53.17
BALKRISIND	EQ	06-Oct-2023	2585.25	2598.00	2598.00	2553.85	2565.00	2562.05	2565.71	77637	1991.94	8895	16281	20.97
BALMLAWRIE	EQ	06-Oct-2023	148.80	148.60	149.55	147.10	147.50	147.45	147.90	292371	432.43	4191	151022	51.65
BALPHARMA	EQ	06-Oct-2023	93.35	93.40	95.40	93.40	93.80	94.30	94.85	16360	15.52	285	10655	65.13
BALRAMCHIN	EQ	06-Oct-2023	424.65	428.90	433.75	425.05	430.55	430.25	430.18	1230479	5293.26	15732	212870	17.30
BANARBEADS	EQ	06-Oct-2023	91.05	92.00	93.30	91.00	92.10	91.95	92.05	28103	25.87	543	10762	38.29
BANARISUG	EQ	06-Oct-2023	2577.70	2612.45	2612.45	2565.15	2580.00	2574.10	2577.53	1026	26.45	261	763	74.37
BANCOINDIA	EQ	06-Oct-2023	500.50	500.95	508.00	496.25	500.50	501.55	502.27	70078	351.98	4979	38577	55.05
BANDHANBNK	EQ	06-Oct-2023	249.25	250.80	255.00	247.65	252.50	252.90	251.75	7018670	17669.81	59102	3006017	42.83
BANG	EQ	06-Oct-2023	51.00	50.10	51.25	50.00	50.50	50.30	50.69	25267	12.81	356	15274	60.45
BANKA	EQ	06-Oct-2023	71.90	72.65	72.90	71.05	71.10	71.70	72.04	20611	14.85	237	17576	85.27
BANKBARODA	EQ	06-Oct-2023	212.55	214.00	216.00	212.40	215.00	215.30	214.56	14552427	31223.47	66586	5437366	37.36
BANKBEES	EQ	06-Oct-2023	450.87	452.86	453.88	451.03	452.99	452.67	452.41	232630	1052.44	4319	145528	62.56
BANKETF	EQ	06-Oct-2023	443.24	443.99	445.88	443.31	445.05	445.01	445.03	3097	13.78	47	2956	95.45
BANKINDIA	EQ	06-Oct-2023	109.90	110.00	110.50	106.85	108.60	108.55	108.83	10844920	11802.48	32307	2998454	27.65
BANSWRAS	EQ	06-Oct-2023	154.60	153.80	155.90	153.50	155.50	155.40	155.13	32089	49.78	1120	20167	62.85
BARBEQUE	EQ	06-Oct-2023	764.80	765.00	777.00	746.90	750.50	752.40	760.65	160025	1217.24	13850	86017	53.75
BASF	EQ	06-Oct-2023	2546.05	2550.00	2607.00	2470.00	2511.95	2506.75	2519.78	39746	1001.51	8482	15145	38.10
BASILIC	SM	06-Oct-2023	284.75	283.00	294.20	280.00	289.05	289.80	284.93	82800	235.92	68	45600	55.07
BASML	EQ	06-Oct-2023	47.10	47.25	48.30	47.25	48.00	47.80	47.75	52457	25.05	451	33644	64.14
BATAINDIA	EQ	06-Oct-2023	1623.70	1624.95	1630.45	1612.25	1627.15	1623.60	1620.87	111347	1804.79	6588	42267	37.96
BAYERCROP	EQ	06-Oct-2023	5289.70	5317.45	5350.00	5270.00	5270.00	5284.35	5310.17	7107	377.39	2087	3344	47.05
BBETF0432	EQ	06-Oct-2023	1089.71	1090.00	1090.00	1087.50	1089.25	1089.24	1088.98	2158	23.50	34	2136	98.98
BBL	EQ	06-Oct-2023	3685.70	3700.00	3861.40	3688.10	3850.00	3842.90	3787.34	21642	819.66	5389	11870	54.85
BBOX	EQ	06-Oct-2023	213.95	215.90	219.75	207.20	210.70	212.75	213.43	442687	944.82	10516	173074	39.10
BBTC	EQ	06-Oct-2023	1234.15	1239.70	1254.90	1224.05	1240.00	1243.30	1242.62	44811	556.83	4616	14897	33.24
BBTCL	EQ	06-Oct-2023	246.60	248.00	253.45	244.45	246.90	246.95	247.65	3718	9.21	264	1786	48.04
BCG	EQ	06-Oct-2023	18.75	18.85	19.05	17.85	17.90	17.85	18.13	16103835	2919.08	23393	10101095	62.72
BCLIND	EQ	06-Oct-2023	524.90	533.00	546.70	532.15	538.00	536.75	539.66	267662	1444.45	13330	136585	51.03
BCONCEPTS	BE	06-Oct-2023	475.00	476.15	476.15	473.00	473.00	473.00	474.07	3360	15.93	55	-	-
BDL	EQ	06-Oct-2023	1001.65	1006.60	1012.65	991.05	998.50	995.90	1001.80	436658	4374.42	17595	182772	41.86
BEARDSELL	BE	06-Oct-2023	36.90	37.20	38.70	36.35	38.70	38.70	38.46	114514	44.04	375	-	-
BECTORFOOD	EQ	06-Oct-2023	1039.75	1047.00	1047.00	1027.10	1040.30	1038.30	1036.12	38272	396.54	5658	23088	60.33
BEDMUTHA	BE	06-Oct-2023	138.50	145.00	145.40	144.85	145.40	145.40	145.27	86457	125.60	277	-	-
BEL	EQ	06-Oct-2023	138.95	139.00	140.50	138.65	139.00	139.00	139.14	4987359	6939.63	37184	2869913	57.54
BEML	EQ	06-Oct-2023	2311.40	2328.90	2350.55	2280.00	2335.00	2332.70	2311.16	227179	5250.47	17572	65499	28.83
BEPL	EQ	06-Oct-2023	93.65	94.00	94.40	92.25	93.15	93.25	93.20	691234	644.23	7205	369997	53.53
BERGEPAINT	EQ	06-Oct-2023	563.20	566.90	568.00	561.00	565.10	565.35	565.48	439072	2482.86	16106	166454	37.91
BETA	SM	06-Oct-2023	1015.00	990.00	1020.00	966.60	1010.00	1010.00	994.65	4800	47.74	22	3400	70.83
BEWLTD	SM	06-Oct-2023	1642.50	1635.10	1665.65	1635.10	1640.00	1640.00	1644.15	1250	20.55	5	1000	80.00
BFINVEST	EQ	06-Oct-2023	521.25	524.30	527.80	513.90	515.50	514.95	519.86	27571	143.33	2981	10275	37.27
BFSI	EQ	06-Oct-2023	20.01	20.60	20.60	19.40	20.14	20.14	20.08	151652	30.46	545	119826	79.01
BFUTILITIE	EQ	06-Oct-2023	634.80	652.00	652.00	615.30	630.40	632.15	634.61	181603	1152.48	9338	97884	53.90
BGRENERGY	EQ	06-Oct-2023	69.20	69.60	74.50	69.40	72.45	72.50	72.72	1275926	927.89	9323	452999	35.50
BHAGCHEM	EQ	06-Oct-2023	1394.65	1420.00	1520.95	1385.40	1513.00	1492.85	1461.81	94055	1374.91	6579	47029	50.00
BHAGERIA	EQ	06-Oct-2023	161.85	164.75	164.75	157.10	158.20	158.50	159.30	32974	52.53	1363	21652	65.66
BHAGYANGR	BE	06-Oct-2023	68.00	68.10	69.90	67.00	68.90	68.70	68.56	14212	9.74	142	-	-
BHANDA-RE	BE	06-Oct-2023	2.05	2.00	2.05	1.60	1.85	1.80	1.83	408282	7.49	1052	-	-
BHANDARI	BE	06-Oct-2023	6.15	6.25	6.30	6.00	6.25	6.20	6.16	398549	24.56	866	-	-
BHARATFORG	EQ	06-Oct-2023	1069.85	1072.00	1094.70	1072.00	1092.00	1091.90	1087.79	993174	10803.66	38603	196172	19.75
BHARATGEAR	EQ	06-Oct-2023	121.10	121.70	121.95	120.65	121.70	120.95	121.19	22353	27.09	582	15848	70.90
BHARATRAS	EQ	06-Oct-2023	9450.35	9371.00	9467.80	9300.00	9320.00	9313.30	9335.46	609	56.85	283	295	48.44
BHARATWIRE	EQ	06-Oct-2023	262.45	264.80	266.85	258.65	265.15	264.35	262.04	173076	453.53	3527	90881	52.51
BHARTIARTL	EQ	06-Oct-2023	928.85	929.20	929.20	924.30	926.50	926.05	925.75	2420855	22411.02	109455	1710934	70.67
BHEL	EQ	06-Oct-2023	127.40	128.10	129.90	127.55	128.85	128.90	128.67	13871322	17848.24	44305	3054232	22.02
BIGBLOC	EQ	06-Oct-2023	182.50	184.50	189.85	179.40	179.90	181.05	185.28	597043	1106.18	13282	216887	36.33
BIKAJI	EQ	06-Oct-2023	480.70	482.40	484.50	467.65	471.75	470.60	473.36	325467	1540.64	12215	209661	64.42
BIL	BE	06-Oct-2023	218.80	220.10	223.15	220.10	223.15	223.15	222.08	1863	4.14	40	-	-
BINANIIND	BE	06-Oct-2023	15.30	15.00	15.10	15.00	15.10	15.10	15.00	1651	0.25	24	-	-
BIOCON	EQ	06-Oct-2023	263.60	264.00	265.85	262.60	264.95	264.55	264.45	1215958	3215.57	10718	556781	45.79
BIOFILCHEM	EQ	06-Oct-2023	50.75	51.00	55.90	50.50	54.10	53.95	54.16	429485	232.63	3893	213176	49.64
BIRET	RR	06-Oct-2023	239.70	240.01	241.11	238.80	239.10	239.04	239.83	117139	280.94	4159	100779	86.03
BIRLACABLE	EQ	06-Oct-2023	324.80	327.20	329.80	321.20	323.65	324.40	325.45	78399	255.15	2865	40240	51.33
BIRLACORPN	EQ	06-Oct-2023	1255.50	1262.10	1273.70	1253.05	1270.00	1270.65	1267.29	81073	1027.43	7731	46030	56.78
BIRLAMONEY	EQ	06-Oct-2023	82.15	83.00	84.10	76.10	83.50	83.25	82.70	432544	357.71	3831	178237	41.21
BIRLATYRE	BE	06-Oct-2023	4.85	5.05	5.05	5.05	5.05	5.05	5.05	127250	6.43	204	-	-
BKMINDST	BZ	06-Oct-2023	0.75	0.75	0.75	0.70	0.75	0.75	0.74	204679	1.51	103	-	-
BLAL	EQ	06-Oct-2023	159.80	160.25	160.30	158.00	159.00	159.00	158.98	93361	148.43	2658	58495	62.65
BLBLIMITED	EQ	06-Oct-2023	22.80	23.45	23.45	22.50	22.55	22.55	22.71	101357	23.01	485	79036	77.98
BLISSGVS	EQ	06-Oct-2023	88.70	89.45	89.45	88.10	88.85	88.80	88.77	96641	85.79	1771	65242	67.51
BLKASHYAP	EQ	06-Oct-2023	63.35	63.55	69.75	63.55	68.40	68.60	67.08	2197535	1474.19	10218	977686	44.49
BLS	EQ	06-Oct-2023	243.50	244.50	247.80	242.70	243.70	243.55	244.93	1412449	3459.46	31392	545126	38.59
BLUECHIP	BE	06-Oct-2023	1.35	1.30	1.30	1.30	1.30	1.30	1.30	31193	0.41	75	-	-
BLUEDART	EQ	06-Oct-2023	6733.25	6734.00	6798.95	6666.05	6730.00	6732.20	6728.90	6348	427.15	2145	2398	37.78
BLUESTARCO	EQ	06-Oct-2023	876.75	879.85	883.60	865.55	871.95	872.40	876.76	51568	452.13	4294	19432	37.68
BMETRICS	SM	06-Oct-2023	126.65	128.85	128.85	122.80	124.00	123.85	125.11	14400	18.02	36	11600	80.56
BODALCHEM	EQ	06-Oct-2023	81.20	81.75	82.00	80.80	81.60	81.30	81.31	251737	204.68	2162	125993	50.05
BOHRAIND	BE	06-Oct-2023	50.70	50.60	50.65	50.60	50.65	50.65	50.64	423	0.21	7	-	-
BOMDYEING	EQ	06-Oct-2023	143.75	144.80	147.20	143.70	145.35	145.45	145.77	1685538	2456.95	11213	643844	38.20
BOROLTD	EQ	06-Oct-2023	402.70	405.45	415.95	402.10	411.00	413.05	410.73	86920	357.00	5434	45546	52.40
BORORENEW	EQ	06-Oct-2023	429.10	430.10	438.20	430.10	434.70	434.65	435.05	294059	1279.30	11695	100792	34.28
BOSCHLTD	EQ	06-Oct-2023	18930.45	18970.00	19342.00	18900.00	19310.00	19303.95	19183.00	18284	3507.42	4716	10057	55.00
BPCL	EQ	06-Oct-2023	344.45	345.00	349.00	344.00	347.30	347.20	346.23	1858538	6434.74	38231	796289	42.84
BPL	EQ	06-Oct-2023	80.15	80.80	83.45	80.25	81.70	82.05	81.93	357420	292.83	3201	158297	44.29
BRIGADE	EQ	06-Oct-2023	579.85	583.45	595.70	580.95	593.20	593.30	589.88	176502	1041.14	8752	87140	49.37
BRIGHT	SM	06-Oct-2023	5.40	5.30	5.45	5.30	5.30	5.30	5.39	111000	5.98	35	84000	75.68
BRITANNIA	EQ	06-Oct-2023	4533.90	4533.85	4549.45	4515.00	4530.00	4538.45	4531.35	238131	10790.54	26064	145119	60.94
BRITANNIA	N3	06-Oct-2023	28.99	29.00	29.29	28.99	29.00	29.00	29.02	4334	1.26	76	4092	94.42
BRNL	EQ	06-Oct-2023	40.30	40.50	41.20	40.00	40.45	40.40	40.47	68444	27.70	797	36746	53.69
BROOKS	BE	06-Oct-2023	91.85	91.85	93.00	88.00	90.75	90.75	90.20	24925	22.48	135	-	-
BSE	EQ	06-Oct-2023	1326.10	1333.20	1419.00	1332.00	1402.00	1401.50	1390.85	3027641	42109.90	89745	1026436	33.90
BSHSL	EQ	06-Oct-2023	241.15	236.50	244.90	236.50	242.00	242.45	241.07	9166	22.10	321	7817	85.28
BSL	EQ	06-Oct-2023	182.15	186.85	210.00	180.80	195.00	192.70	194.26	122671	238.30	2396	34939	28.48
BSLGOLDETF	EQ	06-Oct-2023	51.06	51.07	51.71	50.96	51.40	51.44	51.30	39990	20.51	508	11219	28.05
BSLNIFTY	EQ	06-Oct-2023	22.14	22.80	22.80	22.06	22.31	22.30	22.29	160019	35.67	2792	81248	50.77
BSLSENETFG	EQ	06-Oct-2023	63.93	64.97	64.97	64.17	64.54	64.53	64.45	1152	0.74	58	671	58.25
BSOFT	EQ	06-Oct-2023	513.35	515.95	520.50	509.35	512.10	512.70	514.76	3080842	15858.84	47041	1192319	38.70
BTML	EQ	06-Oct-2023	140.65	140.45	147.65	138.70	147.50	147.15	144.57	57508	83.14	2410	37713	65.58
BURNPUR	EQ	06-Oct-2023	4.90	4.95	5.05	4.90	4.95	4.90	4.96	285025	14.13	441	173958	61.03
BUTTERFLY	EQ	06-Oct-2023	1227.50	1224.00	1248.00	1217.00	1230.65	1227.75	1224.98	4478	54.85	932	2330	52.03
BVCL	BE	06-Oct-2023	38.90	38.90	39.90	37.65	39.70	38.90	38.90	10744	4.18	77	-	-
BYKE	EQ	06-Oct-2023	44.95	44.80	51.90	44.80	49.70	49.40	49.60	4048378	2008.14	19204	1588254	39.23
CADSYS	SM	06-Oct-2023	209.00	219.45	219.45	219.45	219.45	219.45	219.45	30000	65.84	13	22000	73.33
CALSOFT	EQ	06-Oct-2023	14.30	14.55	14.65	14.20	14.30	14.35	14.33	17398	2.49	105	15334	88.14
CAMLINFINE	EQ	06-Oct-2023	165.10	165.10	168.45	162.30	165.20	164.60	164.66	384359	632.87	5203	175303	45.61
CAMPUS	EQ	06-Oct-2023	287.80	289.70	290.80	287.10	288.10	287.95	288.55	474071	1367.93	13923	250398	52.82
CAMS	EQ	06-Oct-2023	2473.45	2480.00	2497.95	2446.00	2495.00	2489.40	2478.59	120412	2984.52	13637	85660	71.14
CANBK	EQ	06-Oct-2023	371.30	373.45	380.95	371.00	375.50	375.30	375.84	6948282	26114.56	47972	1562203	22.48
CANFINHOME	EQ	06-Oct-2023	757.85	759.10	776.90	759.10	773.05	773.70	769.16	540414	4156.67	13844	215484	39.87
CANTABIL	EQ	06-Oct-2023	1160.30	1175.00	1183.60	1162.35	1173.95	1172.30	1172.47	21232	248.94	3015	6705	31.58
CAPACITE	EQ	06-Oct-2023	212.25	214.00	214.35	210.10	211.40	211.20	211.42	407534	861.62	7476	218122	53.52
CAPLIPOINT	EQ	06-Oct-2023	1082.00	1078.35	1084.95	1065.15	1079.90	1079.95	1075.46	73864	794.38	7144	31062	42.05
CAPTRUST	EQ	06-Oct-2023	96.80	98.00	98.35	96.60	97.10	97.20	97.49	4849	4.73	192	3319	68.45
CARBORUNIV	EQ	06-Oct-2023	1191.40	1194.00	1194.00	1166.00	1167.00	1168.85	1172.59	104129	1221.01	7961	64581	62.02
CAREERP	BE	06-Oct-2023	191.50	192.00	192.90	188.10	192.00	189.55	189.98	12011	22.82	101	-	-
CARERATING	EQ	06-Oct-2023	856.05	856.05	864.60	848.40	852.30	853.95	853.98	43404	370.66	5934	26334	60.67
CARTRADE	EQ	06-Oct-2023	596.00	596.00	621.00	596.00	613.90	613.25	612.21	399210	2443.99	23814	183545	45.98
CARYSIL	EQ	06-Oct-2023	640.60	643.00	649.75	640.50	647.00	647.70	644.79	33547	216.31	2864	19030	56.73
CASTROLIND	EQ	06-Oct-2023	136.75	137.00	140.40	136.60	137.70	137.90	138.39	2090412	2892.93	37051	757527	36.24
CCHHL	BE	06-Oct-2023	9.30	9.35	9.50	9.15	9.30	9.40	9.32	93617	8.73	173	-	-
CCL	EQ	06-Oct-2023	655.40	657.90	659.30	641.00	646.00	646.75	647.85	111857	724.67	13539	45953	41.08
CDSL	EQ	06-Oct-2023	1325.25	1329.65	1377.00	1326.30	1349.00	1347.85	1358.96	2131433	28965.31	66085	691674	32.45
CEATLTD	EQ	06-Oct-2023	2110.60	2120.60	2150.00	2117.40	2125.00	2125.25	2131.97	48312	1030.00	6148	14651	30.33
CELEBRITY	EQ	06-Oct-2023	19.70	20.00	20.50	19.10	19.25	19.25	19.73	688824	135.89	2778	343360	49.85
CELLECOR	ST	06-Oct-2023	117.30	123.15	123.15	123.15	123.15	123.15	123.15	70800	87.19	58	70800	100.00
CELLPOINT	SM	06-Oct-2023	50.25	50.95	50.95	50.00	50.00	50.05	50.10	67200	33.67	24	63600	94.64
CENTENKA	EQ	06-Oct-2023	421.85	422.50	429.00	421.35	425.65	424.75	426.10	19167	81.67	1099	12764	66.59
CENTEXT	BE	06-Oct-2023	16.75	16.90	16.90	16.20	16.60	16.50	16.52	145529	24.04	1010	-	-
CENTRALBK	EQ	06-Oct-2023	50.10	50.40	50.40	48.70	49.90	49.95	49.55	31630762	15673.24	39786	4821005	15.24
CENTRUM	EQ	06-Oct-2023	23.25	23.30	23.65	22.50	22.80	22.70	22.88	461872	105.67	2100	298247	64.57
CENTUM	BE	06-Oct-2023	1400.40	1425.00	1470.40	1402.65	1470.40	1470.40	1459.19	16558	241.61	1082	-	-
CENTURYPLY	EQ	06-Oct-2023	647.15	650.60	681.65	645.50	656.00	653.40	664.37	550684	3658.58	30940	155369	28.21
CENTURYTEX	EQ	06-Oct-2023	1074.75	1074.75	1134.45	1068.15	1130.00	1123.75	1104.96	526823	5821.19	51699	241390	45.82
CERA	EQ	06-Oct-2023	8292.90	8350.00	8395.00	8128.50	8170.00	8176.30	8203.81	16120	1322.45	5304	7697	47.75
CEREBRAINT	BE	06-Oct-2023	5.70	5.70	5.70	5.70	5.70	5.70	5.70	55766	3.18	48	-	-
CESC	EQ	06-Oct-2023	88.55	88.60	89.25	87.65	87.80	87.85	88.31	1743664	1539.87	10004	935220	53.64
CGCL	EQ	06-Oct-2023	785.20	792.45	799.90	781.95	784.00	784.55	790.40	189253	1495.86	8720	58818	31.08
CGPOWER	EQ	06-Oct-2023	426.00	429.50	430.45	417.05	419.00	418.75	421.10	1673711	7048.08	46176	1135198	67.83
CHALET	EQ	06-Oct-2023	593.30	592.10	621.00	589.00	610.00	609.05	608.38	669974	4076.01	29016	267304	39.90
CHAMBLFERT	EQ	06-Oct-2023	272.90	273.60	275.40	272.20	274.35	274.45	274.01	724228	1984.47	8574	330218	45.60
CHAVDA	ST	06-Oct-2023	80.60	82.00	82.90	81.00	82.85	82.70	82.25	136000	111.87	59	134000	98.53
CHEMBOND	EQ	06-Oct-2023	376.40	372.45	380.00	371.40	380.00	374.40	374.56	15253	57.13	767	9795	64.22
CHEMCON	EQ	06-Oct-2023	277.00	277.40	280.65	275.00	277.40	277.00	277.79	46127	128.14	2719	23349	50.62
CHEMFAB	EQ	06-Oct-2023	371.05	370.00	374.45	364.05	368.00	368.10	368.70	19695	72.61	1557	9828	49.90
CHEMPLASTS	EQ	06-Oct-2023	496.20	500.00	506.05	493.00	494.00	495.50	499.67	87845	438.93	8152	33093	37.67
CHENNPETRO	EQ	06-Oct-2023	498.95	500.00	502.00	475.20	484.25	482.90	483.19	1614868	7802.86	27735	645592	39.98
CHEVIOT	EQ	06-Oct-2023	1154.35	1165.05	1166.75	1150.00	1164.90	1157.35	1156.42	1819	21.04	203	1497	82.30
CHOICEIN	EQ	06-Oct-2023	422.20	424.50	426.80	423.70	425.00	425.35	425.06	317457	1349.37	4780	70817	22.31
CHOLAFIN	EQ	06-Oct-2023	1199.25	1211.50	1227.00	1199.00	1217.55	1219.55	1214.08	2503438	30393.84	51161	1803067	72.02
CHOLAFIN	N0	06-Oct-2023	1029.00	1040.00	1040.00	1029.00	1029.00	1029.00	1034.50	2	0.02	2	1	50.00
CHOLAFIN	N1	06-Oct-2023	1000.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	50	0.51	1	50	100.00
CHOLAFIN	N2	06-Oct-2023	1021.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	312	3.18	4	312	100.00
CHOLAFIN	N4	06-Oct-2023	1037.99	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	2	0.02	1	2	100.00
CHOLAFIN	N6	06-Oct-2023	1010.00	1000.15	1002.00	1000.14	1002.00	1002.00	1001.38	150	1.50	3	150	100.00
CHOLAHLDNG	EQ	06-Oct-2023	1126.65	1126.95	1145.00	1121.25	1122.50	1136.10	1132.45	98899	1119.99	14984	73135	73.95
CIEINDIA	EQ	06-Oct-2023	474.85	476.00	480.45	468.20	473.45	470.10	472.09	540423	2551.27	13106	373331	69.08
CIGNITITEC	EQ	06-Oct-2023	810.80	814.90	836.00	814.90	826.55	824.20	825.94	158844	1311.95	12398	88759	55.88
CINELINE	BE	06-Oct-2023	123.40	125.85	125.85	125.85	125.85	125.85	125.85	20037	25.22	69	-	-
CINEVISTA	EQ	06-Oct-2023	14.55	14.90	15.25	14.55	15.10	14.95	14.94	53289	7.96	775	21613	40.56
CIPLA	EQ	06-Oct-2023	1161.10	1165.00	1181.70	1160.45	1160.45	1163.00	1167.68	928951	10847.16	51150	479335	51.60
CLEAN	EQ	06-Oct-2023	1409.45	1409.95	1437.95	1400.00	1406.00	1410.20	1420.47	102303	1453.19	14700	51934	50.76
CLEDUCATE	BO	06-Oct-2023	70.10	70.50	70.50	70.50	70.50	70.50	70.50	2300	1.62	5	2300	100.00
CLEDUCATE	EQ	06-Oct-2023	70.10	70.10	71.00	69.50	70.00	70.50	70.21	42305	29.70	528	30341	71.72
CLOUD	SM	06-Oct-2023	155.70	159.00	160.00	156.95	159.50	159.70	158.80	196000	311.25	181	141000	71.94
CLSEL	EQ	06-Oct-2023	235.60	237.45	237.45	231.35	234.50	233.40	233.59	72079	168.37	2788	35894	49.80
CLSL	SM	06-Oct-2023	41.80	42.00	42.00	41.05	41.95	41.95	41.73	18000	7.51	9	14000	77.78
CMMIPL	ST	06-Oct-2023	3.65	3.65	3.80	3.50	3.50	3.50	3.64	24000	0.87	6	24000	100.00
CMNL	SM	06-Oct-2023	65.05	66.95	66.95	65.05	66.45	66.20	65.89	39000	25.70	12	27000	69.23
CMRSL	SM	06-Oct-2023	128.00	124.80	124.80	121.60	124.20	124.20	123.11	5600	6.89	5	4800	85.71
CMSINFO	EQ	06-Oct-2023	351.80	353.70	372.80	352.70	369.00	370.50	365.21	1879585	6864.41	33980	1053312	56.04
COALINDIA	EQ	06-Oct-2023	289.35	290.95	291.00	287.00	287.50	287.80	289.27	3741467	10822.80	58507	1316569	35.19
COASTCORP	EQ	06-Oct-2023	253.85	252.15	262.00	251.80	258.65	259.20	255.89	13427	34.36	1065	7960	59.28
COCHINSHIP	EQ	06-Oct-2023	1072.35	1075.00	1092.00	1060.70	1072.00	1072.30	1070.95	1740479	18639.62	42194	232387	13.35
COFFEEDAY	EQ	06-Oct-2023	51.25	51.50	51.90	50.10	50.70	50.50	51.05	3122112	1593.69	9465	1245646	39.90
COFORGE	EQ	06-Oct-2023	5205.70	5240.90	5242.95	5166.25	5172.65	5185.55	5210.14	195339	10177.43	19818	73117	37.43
COLPAL	EQ	06-Oct-2023	1997.60	2002.00	2005.45	1981.70	1990.00	1992.55	1992.71	203842	4061.97	16196	94886	46.55
COMPINFO	EQ	06-Oct-2023	12.45	12.45	13.25	12.25	12.90	12.80	12.83	374403	48.05	1423	202554	54.10
COMPUSOFT	EQ	06-Oct-2023	21.70	21.50	21.90	21.50	21.65	21.70	21.69	57519	12.47	661	35100	61.02
CONCOR	EQ	06-Oct-2023	709.40	713.20	717.10	708.55	713.40	715.30	714.42	445913	3185.67	14080	281630	63.16
CONCORDBIO	EQ	06-Oct-2023	1089.85	1125.00	1177.00	1112.05	1130.00	1121.45	1142.30	457088	5221.31	33270	127775	27.95
CONFIPET	EQ	06-Oct-2023	84.90	85.50	86.20	84.85	86.15	85.40	85.48	760431	650.00	3267	405956	53.38
CONSOFINVT	BE	06-Oct-2023	149.30	152.80	152.80	147.50	152.00	149.05	150.03	18472	27.71	179	-	-
CONSUMBEES	EQ	06-Oct-2023	92.66	92.92	93.17	92.71	93.00	92.98	92.93	10386	9.65	265	6799	65.46
CONTI	SM	06-Oct-2023	32.65	32.45	33.50	31.75	31.75	31.75	32.58	13332	4.34	4	13332	100.00
CONTROLPR	EQ	06-Oct-2023	767.65	770.00	794.00	760.00	785.00	787.95	779.19	30926	240.97	4365	17476	56.51
COOLCAPS	SM	06-Oct-2023	505.45	506.00	506.00	501.00	501.00	501.00	505.56	4500	22.75	8	4500	100.00
CORALFINAC	EQ	06-Oct-2023	39.85	40.45	40.70	38.95	39.25	39.80	39.81	68572	27.30	571	44476	64.86
CORDSCABLE	EQ	06-Oct-2023	114.90	115.95	117.20	112.85	114.00	113.65	114.66	121463	139.26	1880	76185	62.72
COROMANDEL	EQ	06-Oct-2023	1166.10	1168.75	1174.00	1157.40	1174.00	1171.45	1166.37	120488	1405.34	12567	38519	31.97
COSMOFIRST	EQ	06-Oct-2023	684.75	686.05	687.00	674.10	678.00	676.05	678.67	18896	128.24	1632	11167	59.10
COUNCODOS	EQ	06-Oct-2023	4.10	4.10	4.25	4.05	4.25	4.20	4.20	143200	6.01	123	107446	75.03
CPS	SM	06-Oct-2023	459.00	440.10	445.00	440.00	442.00	442.00	441.84	3000	13.26	5	2400	80.00
CPSEETF	EQ	06-Oct-2023	52.15	52.00	52.80	50.60	52.25	52.29	52.22	352796	184.22	3016	247118	70.05
CRAFTSMAN	EQ	06-Oct-2023	4662.15	4670.80	4692.15	4606.35	4611.50	4623.00	4630.25	20010	926.51	3833	13215	66.04
CRAYONS	SM	06-Oct-2023	146.25	144.50	149.20	144.50	146.60	146.60	146.86	10000	14.69	5	8000	80.00
CREATIVE	EQ	06-Oct-2023	527.45	530.05	550.00	520.00	550.00	547.10	534.99	36622	195.92	1687	27280	74.49
CREATIVEYE	EQ	06-Oct-2023	4.10	4.10	4.10	4.00	4.00	4.00	4.05	1137	0.05	10	1137	100.00
CREDITACC	EQ	06-Oct-2023	1319.80	1324.00	1326.40	1295.75	1315.10	1316.10	1309.68	199427	2611.85	17961	106922	53.61
CREDITACC	N3	06-Oct-2023	1007.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	25	0.25	1	25	100.00
CREDITACC	N5	06-Oct-2023	1024.00	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	109	1.12	1	109	100.00
CREDITACC	N7	06-Oct-2023	995.50	996.50	996.50	996.50	996.50	996.50	996.50	10	0.10	1	10	100.00
CREDITACC	N9	06-Oct-2023	993.00	993.00	993.00	993.00	993.00	993.00	993.00	3	0.03	1	3	100.00
CREDITACC	ND	06-Oct-2023	995.00	997.00	998.70	995.53	998.00	996.01	996.08	679	6.76	11	679	100.00
CREST	EQ	06-Oct-2023	229.65	231.95	236.00	226.55	230.50	230.40	231.29	6597	15.26	460	3200	48.51
CRISIL	EQ	06-Oct-2023	3856.00	3875.00	3875.00	3835.50	3840.05	3842.95	3843.95	6978	268.23	2385	4450	63.77
CROMPTON	EQ	06-Oct-2023	299.85	300.20	301.80	299.15	300.25	300.90	300.61	1261214	3791.28	16308	786488	62.36
CROWN	EQ	06-Oct-2023	66.45	69.00	69.75	64.05	66.00	67.45	68.12	154520	105.26	1324	107696	69.70
CSBBANK	EQ	06-Oct-2023	349.45	350.10	357.90	349.80	353.80	354.15	353.27	507048	1791.23	10714	320964	63.30
CSLFINANCE	EQ	06-Oct-2023	338.15	346.00	346.00	337.50	338.05	342.50	342.46	20396	69.85	2668	9502	46.59
CTE	BE	06-Oct-2023	60.00	61.20	62.90	59.95	62.80	62.75	62.08	59911	37.19	279	-	-
CUB	EQ	06-Oct-2023	125.15	125.85	129.80	125.20	129.60	128.90	127.59	4174649	5326.56	17235	2193978	52.55
CUBEXTUB	EQ	06-Oct-2023	46.05	46.50	47.65	45.25	46.45	46.20	46.32	72123	33.40	885	24385	33.81
CUMMINSIND	EQ	06-Oct-2023	1690.90	1698.00	1710.00	1688.85	1702.10	1704.45	1701.63	347194	5907.94	19630	238690	68.75
CUPID	EQ	06-Oct-2023	409.70	412.00	424.80	411.00	414.45	413.65	416.89	148896	620.73	10896	54881	36.86
CYBERMEDIA	BE	06-Oct-2023	17.70	17.70	18.45	17.65	17.85	18.00	18.02	19491	3.51	182	-	-
CYBERTECH	EQ	06-Oct-2023	157.40	164.90	171.00	158.05	158.90	160.30	165.86	2877930	4773.19	34334	500094	17.38
CYIENT	EQ	06-Oct-2023	1679.75	1684.95	1691.90	1675.35	1683.70	1682.20	1683.81	113179	1905.71	13309	57155	50.50
CYIENTDLM	EQ	06-Oct-2023	669.95	671.50	674.00	660.00	668.00	668.25	668.18	160197	1070.41	12912	67662	42.24
DAAWAT	EQ	06-Oct-2023	173.70	174.35	177.45	172.40	172.75	173.40	175.34	2038071	3573.55	19613	946966	46.46
DABUR	EQ	06-Oct-2023	550.75	551.00	551.90	545.80	547.70	547.15	548.77	1061490	5825.10	24647	544404	51.29
DALBHARAT	EQ	06-Oct-2023	2258.15	2250.00	2269.75	2206.70	2226.00	2223.80	2227.12	369046	8219.09	32014	122745	33.26
DALMIASUG	EQ	06-Oct-2023	450.90	455.50	464.00	444.05	455.00	457.40	455.17	167101	760.60	8689	62338	37.31
DAMODARIND	EQ	06-Oct-2023	50.40	50.40	51.95	49.85	51.00	51.00	51.34	64003	32.86	766	37663	58.85
DANGEE	EQ	06-Oct-2023	9.75	9.85	9.95	9.45	9.50	9.50	9.66	723714	69.92	1233	382670	52.88
DATAMATICS	EQ	06-Oct-2023	592.80	593.00	606.90	586.65	592.00	592.15	596.57	61935	369.49	6046	30950	49.97
DATAPATTNS	EQ	06-Oct-2023	2093.40	2095.05	2106.95	2088.00	2094.00	2093.00	2095.76	40001	838.33	4190	17038	42.59
DBCORP	EQ	06-Oct-2023	266.35	268.60	269.80	261.10	261.90	262.85	265.07	158282	419.56	5825	88822	56.12
DBL	EQ	06-Oct-2023	308.25	309.70	334.00	309.65	324.40	325.80	326.46	5120637	16716.88	74858	712530	13.91
DBOL	EQ	06-Oct-2023	173.20	174.50	181.45	173.35	178.45	176.70	177.79	557403	991.01	8074	247401	44.38
DBREALTY	EQ	06-Oct-2023	165.15	166.40	169.00	164.25	168.70	167.80	167.29	907512	1518.19	9005	516429	56.91
DBSTOCKBRO	EQ	06-Oct-2023	28.20	28.60	30.30	28.50	30.30	29.95	29.57	50937	15.06	459	36336	71.34
DCAL	EQ	06-Oct-2023	160.15	161.00	164.85	159.60	162.65	162.30	162.06	334025	541.31	5158	129705	38.83
DCBBANK	EQ	06-Oct-2023	121.95	122.50	124.40	121.45	123.55	123.35	122.92	1829292	2248.51	13529	867818	47.44
DCI	BE	06-Oct-2023	176.70	176.70	176.70	173.20	173.20	173.20	175.86	402	0.71	17	-	-
DCM	BE	06-Oct-2023	84.40	80.80	84.45	80.80	83.35	82.90	82.49	46792	38.60	585	-	-
DCMFINSERV	EQ	06-Oct-2023	4.95	5.15	5.15	5.00	5.15	5.15	5.12	58232	2.98	197	46273	79.46
DCMNVL	EQ	06-Oct-2023	167.90	168.90	172.00	167.85	170.00	169.05	169.99	17629	29.97	925	10709	60.75
DCMSHRIRAM	EQ	06-Oct-2023	1053.50	1058.00	1100.00	1047.05	1092.75	1088.95	1072.30	126106	1352.23	7490	77952	61.81
DCMSRIND	EQ	06-Oct-2023	138.40	140.10	141.45	134.55	137.40	137.25	137.79	211530	291.47	3349	112059	52.98
DCW	EQ	06-Oct-2023	57.15	57.10	57.35	56.25	56.50	56.55	56.67	2439146	1382.24	7462	1011983	41.49
DCXINDIA	EQ	06-Oct-2023	303.35	304.00	305.65	298.50	304.00	301.80	300.61	255260	767.34	10061	128765	50.44
DECCANCE	EQ	06-Oct-2023	544.15	545.80	552.10	544.50	549.30	546.95	547.86	10736	58.82	1180	6557	61.07
DEEPAKFERT	EQ	06-Oct-2023	638.90	644.20	647.95	641.00	643.00	643.55	645.20	278694	1798.13	7754	131443	47.16
DEEPAKNTR	EQ	06-Oct-2023	2103.80	2103.80	2129.35	2100.20	2107.95	2108.50	2112.51	155897	3293.33	13491	67100	43.04
DEEPENR	BE	06-Oct-2023	153.00	156.05	156.05	156.05	156.05	156.05	156.05	4589	7.16	31	-	-
DEEPINDS	EQ	06-Oct-2023	293.05	292.95	293.00	282.65	284.10	284.80	286.25	134848	386.00	5552	53146	39.41
DELHIVERY	EQ	06-Oct-2023	410.95	412.20	414.90	409.65	411.10	411.00	411.07	280100	1151.41	9304	163573	58.40
DELPHIFX	EQ	06-Oct-2023	375.50	373.15	383.30	371.05	375.90	375.15	373.52	1311	4.90	111	981	74.83
DELTACORP	EQ	06-Oct-2023	136.65	136.80	138.20	136.80	137.50	137.75	137.73	2467717	3398.80	17009	958299	38.83
DELTAMAGNT	BE	06-Oct-2023	87.25	87.10	88.75	86.25	88.60	87.80	86.93	3694	3.21	51	-	-
DEN	EQ	06-Oct-2023	54.15	54.20	54.50	52.15	52.50	52.55	53.12	4793677	2546.30	10934	1953882	40.76
DENEERS	SM	06-Oct-2023	235.00	230.00	238.00	230.00	235.00	234.65	234.81	9600	22.54	8	8400	87.50
DENORA	EQ	06-Oct-2023	1554.35	1564.70	1574.25	1523.20	1535.90	1535.10	1542.67	8138	125.54	1471	4624	56.82
DENTALKART	SM	06-Oct-2023	419.50	456.95	456.95	425.95	432.65	432.65	431.60	11000	47.48	11	6000	54.55
DESTINY	ST	06-Oct-2023	51.00	48.45	48.45	48.45	48.45	48.45	48.45	18000	8.72	3	18000	100.00
DEVIT	EQ	06-Oct-2023	133.30	135.95	136.30	132.05	133.50	133.10	134.75	12423	16.74	296	10188	82.01
DEVYANI	EQ	06-Oct-2023	218.70	219.40	223.00	219.15	221.60	222.00	221.19	1035876	2291.27	12656	458744	44.29
DGCONTENT	EQ	06-Oct-2023	20.25	20.30	20.50	19.60	20.40	20.30	20.05	7376	1.48	77	4853	65.79
DHAMPURSUG	EQ	06-Oct-2023	300.55	301.35	303.95	297.85	302.60	301.90	301.00	305846	920.59	7341	98331	32.15
DHANBANK	EQ	06-Oct-2023	32.25	32.35	32.80	31.40	31.80	31.85	32.07	6377862	2045.54	10504	1633035	25.60
DHANI	BE	06-Oct-2023	41.20	41.95	41.95	40.80	41.25	41.25	41.18	633053	260.72	1894	-	-
DHANILOANS	N8	06-Oct-2023	1556.80	1545.00	1558.79	1540.00	1558.79	1558.79	1540.83	101	1.56	4	101	100.00
DHANILOANS	NS	06-Oct-2023	1048.80	1048.80	1048.80	1048.79	1048.79	1048.79	1048.79	3	0.03	2	3	100.00
DHANILOANS	NX	06-Oct-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	94	0.93	6	94	100.00
DHANILOANS	Y2	06-Oct-2023	960.38	981.00	981.00	981.00	981.00	981.00	981.00	17	0.17	2	17	100.00
DHANUKA	EQ	06-Oct-2023	841.90	846.15	855.50	836.00	854.25	842.95	845.60	35432	299.61	5035	13079	36.91
DHARMAJ	EQ	06-Oct-2023	210.60	210.90	233.00	209.20	230.15	229.45	224.69	894878	2010.73	21750	395932	44.24
DHRUV	EQ	06-Oct-2023	59.75	59.90	60.20	59.10	59.10	59.25	59.56	26669	15.88	492	11164	41.86
DHUNINV	EQ	06-Oct-2023	768.05	768.30	777.35	760.00	764.60	769.45	768.53	2568	19.74	244	1976	76.95
DIACABS	BE	06-Oct-2023	43.35	45.50	45.50	45.50	45.50	45.50	45.50	85	0.04	8	-	-
DIAMINESQ	EQ	06-Oct-2023	526.05	530.50	535.00	526.10	533.20	532.40	530.85	5217	27.69	713	3155	60.48
DIAMONDYD	EQ	06-Oct-2023	831.50	839.70	848.50	831.55	832.55	839.05	839.88	6218	52.22	1136	3802	61.15
DICIND	EQ	06-Oct-2023	437.20	445.70	447.95	427.25	430.10	432.05	436.66	3260	14.24	267	2234	68.53
DIGIKORE	ST	06-Oct-2023	269.35	255.90	282.00	255.90	278.00	277.65	263.13	415200	1092.52	350	320000	77.07
DIGISPICE	BE	06-Oct-2023	34.65	34.75	35.20	33.35	34.55	34.10	34.27	34237	11.73	197	-	-
DIL	BE	06-Oct-2023	9.85	10.00	10.00	9.55	9.70	9.70	9.73	460811	44.86	924	-	-
DISHTV	EQ	06-Oct-2023	18.00	18.10	18.15	17.75	17.85	17.90	17.91	9156612	1640.30	7228	3784478	41.33
DIVGIITTS	EQ	06-Oct-2023	1047.90	1057.90	1079.50	1017.05	1050.00	1068.50	1054.31	53182	560.70	7321	18843	35.43
DIVISLAB	EQ	06-Oct-2023	3697.20	3700.00	3728.80	3697.20	3723.00	3721.80	3718.79	244389	9088.31	18005	136541	55.87
DIVOPPBEES	EQ	06-Oct-2023	57.66	59.40	59.40	57.16	58.28	58.19	57.91	12167	7.05	562	8624	70.88
DIXON	EQ	06-Oct-2023	5148.10	5167.70	5178.00	5062.10	5138.00	5128.75	5108.38	455043	23245.35	30504	204987	45.05
DJML	EQ	06-Oct-2023	151.70	154.00	154.00	148.55	153.00	153.00	151.63	3679	5.58	172	2749	74.72
DKEGL	SM	06-Oct-2023	88.75	83.90	83.90	83.90	83.90	83.90	83.90	3000	2.52	1	3000	100.00
DLF	EQ	06-Oct-2023	525.00	525.25	550.50	525.25	548.50	548.70	542.16	7397196	40104.44	78773	2869435	38.79
DLINKINDIA	EQ	06-Oct-2023	321.20	324.00	339.50	321.05	339.50	336.35	333.07	648299	2159.29	16896	198829	30.67
DMART	EQ	06-Oct-2023	3861.50	3860.00	3890.80	3786.75	3830.00	3833.95	3841.46	345055	13255.16	34293	143111	41.47
DMCC	EQ	06-Oct-2023	305.55	306.85	312.00	304.00	304.10	305.10	307.44	15866	48.78	1651	8457	53.30
DNAMEDIA	EQ	06-Oct-2023	4.20	4.40	4.40	4.40	4.40	4.40	4.40	68564	3.02	67	68564	100.00
DODLA	EQ	06-Oct-2023	693.80	697.00	704.70	690.00	696.75	695.35	696.59	55395	385.88	5594	13564	24.49
DOLATALGO	EQ	06-Oct-2023	52.50	53.70	55.75	52.20	54.85	55.00	54.34	1130938	614.57	5816	642904	56.85
DOLLAR	EQ	06-Oct-2023	422.20	422.20	445.00	422.20	442.00	443.30	438.18	340282	1491.06	20106	131514	38.65
DOLLEX	SM	06-Oct-2023	41.00	40.15	42.10	39.75	41.90	41.85	41.09	36000	14.79	9	24000	66.67
DOLPHIN	BE	06-Oct-2023	408.70	416.85	416.85	416.85	416.85	416.85	416.85	32	0.13	4	-	-
DONEAR	EQ	06-Oct-2023	104.50	105.00	111.20	104.30	107.75	108.10	108.39	598252	648.45	5616	207524	34.69
DPABHUSHAN	EQ	06-Oct-2023	654.80	654.85	664.25	646.00	654.00	655.10	653.90	10411	68.08	541	6471	62.16
DPSCLTD	EQ	06-Oct-2023	16.55	16.70	16.70	16.30	16.45	16.45	16.52	273420	45.16	976	189930	69.46
DPWIRES	EQ	06-Oct-2023	655.50	659.15	668.90	655.10	658.30	659.75	662.76	20032	132.77	2568	8723	43.55
DRCSYSTEMS	EQ	06-Oct-2023	41.50	41.80	41.90	41.10	41.80	41.55	41.61	20467	8.52	299	14451	70.61
DREAMFOLKS	EQ	06-Oct-2023	499.95	503.80	514.30	498.55	511.00	512.30	509.90	607775	3099.04	14930	295953	48.69
DREDGECORP	EQ	06-Oct-2023	460.95	464.35	464.55	457.05	462.95	461.30	460.95	54813	252.66	3329	22097	40.31
DRONE	SM	06-Oct-2023	130.20	130.00	135.00	130.00	131.60	131.75	133.69	160000	213.91	76	122000	76.25
DRREDDY	EQ	06-Oct-2023	5407.25	5435.00	5487.20	5409.20	5420.00	5424.90	5438.16	314598	17108.33	28165	144401	45.90
DSPBANKETF	EQ	06-Oct-2023	44.57	44.12	45.30	44.12	44.79	44.78	44.71	10073	4.50	98	9489	94.20
DSPGOLDETF	EQ	06-Oct-2023	56.55	57.60	57.60	56.45	56.60	56.65	56.81	3403	1.93	161	3132	92.04
DSPITETF	EQ	06-Oct-2023	32.05	32.00	34.00	29.00	31.63	31.92	32.34	29212	9.45	123	13122	44.92
DSPN50ETF	EQ	06-Oct-2023	199.68	199.45	200.88	199.45	200.73	200.73	200.00	430	0.86	18	313	72.79
DSPNEWETF	EQ	06-Oct-2023	244.53	239.57	255.00	239.00	255.00	241.46	239.85	4320	10.36	117	3694	85.51
DSPPSBKETF	EQ	06-Oct-2023	52.13	52.00	52.51	51.87	52.19	52.19	52.10	479	0.25	24	69	14.41
DSPPVBKETF	EQ	06-Oct-2023	22.95	23.00	23.11	22.88	23.09	23.08	22.97	2470	0.57	31	1398	56.60
DSPQ50ETF	EQ	06-Oct-2023	191.14	191.30	191.45	190.42	191.45	190.77	191.10	2678	5.12	64	2311	86.30
DSPSILVETF	EQ	06-Oct-2023	67.69	67.69	68.00	67.57	68.00	67.86	67.73	7988	5.41	118	5570	69.73
DSSL	EQ	06-Oct-2023	728.50	742.00	764.90	712.10	764.90	764.30	748.64	164663	1232.73	7601	64308	39.05
DTIL	EQ	06-Oct-2023	223.10	225.45	225.45	221.15	223.90	223.00	223.08	3421	7.63	176	1704	49.81
DUCOL	SM	06-Oct-2023	172.45	172.00	172.00	172.00	172.00	172.00	172.00	1600	2.75	1	1600	100.00
DUCON	BE	06-Oct-2023	6.95	7.00	7.00	6.95	6.95	6.95	6.99	42746	2.99	82	-	-
DUDIG-RE	ST	06-Oct-2023	29.00	26.50	26.50	26.50	26.50	26.50	26.50	2500	0.66	1	2500	100.00
DUGLOBAL	SM	06-Oct-2023	55.10	57.75	57.85	56.90	57.85	57.85	57.37	32500	18.65	13	27500	84.62
DVL	EQ	06-Oct-2023	265.40	264.15	270.95	264.15	269.15	268.60	268.26	18270	49.01	840	12567	68.78
DWARKESH	EQ	06-Oct-2023	101.20	101.85	102.65	100.75	101.10	101.20	101.38	1185510	1201.85	6769	391443	33.02
DYCL	BE	06-Oct-2023	442.70	445.00	448.80	441.25	444.90	444.65	444.90	14884	66.22	723	-	-
DYNAMATECH	EQ	06-Oct-2023	4579.20	4590.00	4750.00	4559.00	4625.15	4627.95	4654.01	29306	1363.90	4749	12545	42.81
DYNAMIC	SM	06-Oct-2023	125.70	119.45	119.45	119.45	119.45	119.45	119.45	6000	7.17	2	6000	100.00
DYNPRO	EQ	06-Oct-2023	321.50	326.50	329.80	315.00	322.10	324.40	322.20	30945	99.70	3441	14608	47.21
E2E	BE	06-Oct-2023	450.00	459.00	459.00	459.00	459.00	459.00	459.00	8893	40.82	111	-	-
EASEMYTRIP	EQ	06-Oct-2023	41.70	41.90	42.80	41.65	42.20	42.35	42.37	35307856	14961.11	23732	14958476	42.37
EBBETF0425	EQ	06-Oct-2023	1156.45	1157.00	1157.50	1121.50	1156.00	1155.91	1148.66	26183	300.75	328	13533	51.69
EBBETF0430	EQ	06-Oct-2023	1303.22	1305.00	1305.00	1296.61	1301.92	1301.35	1300.68	4467	58.10	263	3164	70.83
EBBETF0431	EQ	06-Oct-2023	1162.98	1161.90	1163.94	1156.16	1158.00	1158.01	1160.14	5588	64.83	135	4369	78.19
EBBETF0433	EQ	06-Oct-2023	1057.63	1058.07	1060.49	1057.50	1058.98	1058.97	1058.67	1366	14.46	39	1283	93.92
ECLERX	EQ	06-Oct-2023	2022.25	2038.00	2168.70	1980.00	2160.00	2147.85	2071.35	665657	13788.07	46623	170704	25.64
ECLFINANCE	NJ	06-Oct-2023	971.15	972.04	972.12	972.04	972.12	972.12	972.10	50	0.49	2	50	100.00
ECLFINANCE	NO	06-Oct-2023	994.00	997.00	997.00	991.00	994.95	994.95	992.97	153	1.52	10	153	100.00
ECLFINANCE	NP	06-Oct-2023	1067.70	1067.00	1069.00	1064.00	1069.00	1069.00	1066.85	503	5.37	7	503	100.00
ECLFINANCE	NQ	06-Oct-2023	1583.00	1583.00	1583.00	1566.00	1567.00	1574.95	1566.64	83	1.30	4	81	97.59
ECLFINANCE	NR	06-Oct-2023	1005.00	1015.00	1020.00	1002.00	1002.00	1002.00	1002.39	102	1.02	5	100	98.04
ECLFINANCE	NS	06-Oct-2023	1042.10	1049.00	1049.00	1031.10	1031.10	1031.10	1040.05	10	0.10	2	10	100.00
EDELWEISS	EQ	06-Oct-2023	73.90	75.50	77.05	68.55	69.60	69.80	72.66	28423967	20652.06	85067	6543831	23.02
EICHERMOT	EQ	06-Oct-2023	3443.60	3443.60	3464.45	3438.35	3450.00	3450.40	3450.46	249258	8600.54	24762	123436	49.52
EIDPARRY	EQ	06-Oct-2023	518.25	521.60	533.95	519.05	524.90	524.40	526.90	582701	3070.27	14892	271375	46.57
EIFFL	EQ	06-Oct-2023	142.95	142.45	144.95	142.00	144.10	143.30	143.12	15662	22.41	212	13801	88.12
EIHAHOTELS	EQ	06-Oct-2023	483.10	486.90	501.85	483.20	493.00	493.45	495.20	39632	196.26	3125	19175	48.38
EIHOTEL	EQ	06-Oct-2023	233.20	234.40	242.50	233.05	237.50	236.55	238.46	1996898	4761.78	27134	785613	39.34
EIMCOELECO	EQ	06-Oct-2023	938.70	984.95	985.60	964.70	985.60	985.60	985.17	18692	184.15	339	12940	69.23
EKC	EQ	06-Oct-2023	115.20	116.95	119.30	115.60	116.40	116.65	117.51	421323	495.10	3968	213613	50.70
ELDEHSG	EQ	06-Oct-2023	701.15	704.05	704.05	696.00	699.75	700.00	699.90	681	4.77	134	349	51.25
ELECON	EQ	06-Oct-2023	797.30	802.30	805.95	765.05	772.95	771.60	777.08	388401	3018.17	18079	169461	43.63
ELECTCAST	EQ	06-Oct-2023	74.30	74.25	76.50	74.05	74.90	75.10	75.57	5316439	4017.42	16301	2283284	42.95
ELECTHERM	BE	06-Oct-2023	132.85	139.45	139.45	139.45	139.45	139.45	139.45	9878	13.77	47	-	-
ELGIEQUIP	EQ	06-Oct-2023	499.70	499.70	502.20	493.00	495.00	494.75	495.59	103438	512.63	5907	54170	52.37
ELGIRUBCO	BE	06-Oct-2023	53.30	54.65	54.65	52.50	53.00	53.10	53.34	22567	12.04	227	-	-
ELIN	EQ	06-Oct-2023	191.20	192.90	193.10	185.30	188.50	187.80	188.63	505729	953.94	10720	237530	46.97
EMAMILTD	EQ	06-Oct-2023	530.25	530.35	534.75	523.30	526.95	526.85	527.83	201476	1063.45	11954	85769	42.57
EMAMIPAP	EQ	06-Oct-2023	133.85	135.85	135.85	128.95	131.00	130.70	131.27	44637	58.60	1123	24143	54.09
EMAMIREAL	EQ	06-Oct-2023	79.45	81.55	81.55	76.05	77.70	77.50	78.53	67847	53.28	1320	39790	58.65
EMBASSY	RR	06-Oct-2023	302.23	304.00	305.00	301.05	304.25	304.26	303.92	131929	400.96	7024	114032	86.43
EMIL	EQ	06-Oct-2023	143.30	145.70	150.45	144.80	150.45	150.45	149.78	2406530	3604.58	4809	1718291	71.40
EMKAY	EQ	06-Oct-2023	84.10	85.60	89.15	84.15	88.20	87.95	87.02	83541	72.69	1460	46408	55.55
EMKAYTOOLS	SM	06-Oct-2023	490.20	500.00	513.30	500.00	513.30	513.30	506.39	4200	21.27	7	3600	85.71
EMMBI	EQ	06-Oct-2023	113.70	114.00	114.40	110.60	112.25	111.55	112.37	69159	77.72	1040	43449	62.82
EMSLIMITED	EQ	06-Oct-2023	304.40	313.05	333.40	310.00	321.20	323.15	323.03	4343638	14031.06	40301	1248810	28.75
EMUDHRA	EQ	06-Oct-2023	478.70	481.90	484.90	475.00	477.00	476.60	478.98	66226	317.21	6114	24894	37.59
ENDURANCE	EQ	06-Oct-2023	1599.55	1599.55	1604.55	1576.00	1589.00	1585.10	1594.82	68147	1086.82	4032	60646	88.99
ENERGYDEV	EQ	06-Oct-2023	19.20	19.35	19.70	19.00	19.50	19.40	19.38	87774	17.01	490	53392	60.83
ENGINERSIN	EQ	06-Oct-2023	143.15	143.20	144.40	142.15	143.05	142.85	143.06	1099703	1573.19	13539	466111	42.39
ENIL	EQ	06-Oct-2023	181.55	181.10	181.55	176.10	176.70	176.75	177.87	187344	333.23	6106	77295	41.26
EPIGRAL	EQ	06-Oct-2023	994.30	1003.00	1003.00	980.00	990.00	986.70	989.40	15607	154.41	2302	9312	59.67
EPL	EQ	06-Oct-2023	193.10	193.20	193.90	191.40	191.95	192.15	192.55	422793	814.08	7833	262837	62.17
EQUIPPP	BE	06-Oct-2023	30.30	31.65	31.75	28.80	31.00	30.85	31.06	22635	7.03	137	-	-
EQUITASBNK	EQ	06-Oct-2023	91.80	93.00	94.10	91.30	93.90	93.95	93.31	8832053	8240.79	34561	5733887	64.92
ERFLNCDI	N5	06-Oct-2023	905.20	908.55	917.00	907.20	917.00	917.00	915.52	235	2.15	8	235	100.00
ERIS	EQ	06-Oct-2023	882.70	882.70	908.20	882.70	895.00	899.75	898.85	118717	1067.08	9370	45943	38.70
EROSMEDIA	EQ	06-Oct-2023	18.40	18.55	18.60	18.40	18.60	18.50	18.48	177447	32.80	708	121000	68.19
ESABINDIA	EQ	06-Oct-2023	4897.70	4922.20	4988.95	4908.10	4977.00	4965.25	4961.43	2780	137.93	1217	1244	44.75
ESCORTS	EQ	06-Oct-2023	3242.95	3260.00	3273.85	3184.10	3198.05	3194.20	3222.02	470533	15160.67	29564	187311	39.81
ESFL	SM	06-Oct-2023	132.80	133.80	137.45	132.00	132.00	132.05	134.56	58800	79.12	48	44400	75.51
ESG	EQ	06-Oct-2023	32.30	32.34	32.50	32.28	32.50	32.46	32.34	23751	7.68	75	19614	82.58
ESSARSHPNG	BE	06-Oct-2023	16.05	16.85	16.85	16.85	16.85	16.85	16.85	92285	15.55	189	-	-
ESSENTIA	BE	06-Oct-2023	6.30	6.20	6.20	6.20	6.20	6.20	6.20	108074	6.70	280	-	-
ESTER	EQ	06-Oct-2023	95.30	95.50	99.80	95.20	97.10	97.30	97.95	462727	453.26	4965	247907	53.58
ETHOSLTD	EQ	06-Oct-2023	1713.75	1726.95	1748.25	1712.05	1718.00	1718.00	1727.40	21351	368.82	3466	10889	51.00
EUROBOND	SM	06-Oct-2023	133.00	134.70	136.85	133.60	136.85	136.85	134.52	6000	8.07	6	6000	100.00
EUROTEXIND	BE	06-Oct-2023	11.95	11.95	11.95	11.95	11.95	11.95	11.95	425	0.05	2	-	-
EVEREADY	EQ	06-Oct-2023	387.35	389.00	390.80	382.60	389.00	386.70	385.56	82346	317.50	5456	34513	41.91
EVERESTIND	EQ	06-Oct-2023	1136.05	1138.00	1149.95	1130.00	1130.00	1138.55	1138.95	11119	126.64	2375	4263	38.34
EXCEL	BE	06-Oct-2023	0.35	0.35	0.35	0.35	0.35	0.35	0.35	3104930	10.87	546	-	-
EXCELINDUS	EQ	06-Oct-2023	864.40	866.80	878.95	864.95	871.80	871.10	871.81	4219	36.78	921	2463	58.38
EXIDEIND	EQ	06-Oct-2023	256.65	257.85	260.00	257.30	259.00	259.00	258.52	1742138	4503.79	19282	1207507	69.31
EXPLEOSOL	EQ	06-Oct-2023	1380.45	1388.20	1390.10	1370.05	1378.00	1379.35	1381.27	30842	426.01	3271	10444	33.86
EXXARO	EQ	06-Oct-2023	131.00	131.85	132.85	130.80	132.25	131.70	131.74	37569	49.49	1318	16532	44.00
FACT	EQ	06-Oct-2023	534.65	537.10	538.55	530.65	531.60	533.20	534.16	285541	1525.25	7328	72224	25.29
FAIRCHEMOR	EQ	06-Oct-2023	1154.25	1154.00	1161.60	1130.00	1138.00	1137.40	1142.85	15051	172.01	3390	7755	51.52
FAZE3Q	EQ	06-Oct-2023	368.50	369.80	377.95	369.65	377.00	376.05	374.82	8718	32.68	1035	5373	61.63
FCL	EQ	06-Oct-2023	315.85	317.45	323.00	310.10	321.00	321.05	318.00	213347	678.43	7269	101052	47.37
FCONSUMER	BE	06-Oct-2023	0.80	0.80	0.85	0.80	0.85	0.85	0.84	5662159	47.56	584	-	-
FCSSOFT	EQ	06-Oct-2023	2.65	2.70	3.15	2.65	3.05	3.05	3.02	53480268	1613.46	9054	27210084	50.88
FDC	EQ	06-Oct-2023	383.40	383.55	387.50	378.20	380.00	381.30	383.26	82708	316.99	4515	39368	47.60
FEDERALBNK	EQ	06-Oct-2023	145.50	146.30	147.00	144.05	146.70	146.50	145.50	9149275	13312.37	64324	3674317	40.16
FELDVR	BE	06-Oct-2023	5.65	5.65	5.75	5.40	5.60	5.60	5.50	6889	0.38	57	-	-
FELIX	SM	06-Oct-2023	108.00	108.00	112.75	108.00	112.00	112.00	110.77	8000	8.86	8	6000	75.00
FIBERWEB	EQ	06-Oct-2023	31.90	32.25	34.50	31.90	32.55	32.70	33.41	282282	94.31	2482	105122	37.24
FIDEL	SM	06-Oct-2023	116.75	117.00	117.00	117.00	117.00	117.00	117.00	3000	3.51	1	3000	100.00
FIEMIND	EQ	06-Oct-2023	1807.85	1810.00	1830.65	1808.00	1817.00	1816.05	1821.16	12910	235.11	3042	6826	52.87
FILATEX	EQ	06-Oct-2023	53.80	53.75	54.20	51.20	51.60	51.65	52.77	2309491	1218.61	6649	1004342	43.49
FINCABLES	EQ	06-Oct-2023	1080.55	1084.35	1088.25	1067.00	1072.00	1072.55	1075.25	187128	2012.09	16363	83059	44.39
FINEORG	EQ	06-Oct-2023	4942.55	4957.95	4968.60	4888.10	4920.00	4921.15	4941.73	13381	661.25	4563	6801	50.83
FINOPB	EQ	06-Oct-2023	314.70	314.70	318.20	305.10	310.00	308.20	311.71	94972	296.04	6514	54131	57.00
FINPIPE	EQ	06-Oct-2023	223.65	223.50	232.95	222.90	226.45	226.80	227.27	1331998	3027.24	28515	520105	39.05
FIVESTAR	EQ	06-Oct-2023	724.55	724.00	730.00	716.00	722.00	724.40	722.76	205406	1484.60	8157	115644	56.30
FLEXITUFF	BE	06-Oct-2023	46.70	49.00	49.00	49.00	49.00	49.00	49.00	14917	7.31	55	-	-
FLFL	BZ	06-Oct-2023	2.90	3.00	3.00	3.00	3.00	3.00	3.00	5278	0.16	31	-	-
FLUOROCHEM	EQ	06-Oct-2023	2892.10	2875.00	2880.50	2831.00	2849.00	2845.50	2849.40	120091	3421.87	9836	69044	57.49
FMGOETZE	EQ	06-Oct-2023	355.95	357.00	360.30	355.10	357.30	356.95	357.93	51357	183.82	3289	27814	54.16
FMNL	BE	06-Oct-2023	5.90	5.70	6.00	5.70	6.00	5.90	5.89	10910	0.64	90	-	-
FOCE	SM	06-Oct-2023	773.00	775.00	775.00	770.00	770.00	770.00	773.00	3000	23.19	3	3000	100.00
FOCUS	EQ	06-Oct-2023	845.80	176.40	177.60	169.15	177.60	177.60	174.87	308941	540.26	3209	207338	67.11
FOODSIN	EQ	06-Oct-2023	204.15	205.45	214.20	201.00	212.50	213.15	209.94	1491077	3130.41	14619	363350	24.37
FORCEMOT	EQ	06-Oct-2023	4016.70	4021.95	4173.00	3993.15	4077.00	4076.20	4088.43	66387	2714.18	10086	30424	45.83
FORTIS	EQ	06-Oct-2023	328.10	329.70	335.00	326.40	327.50	327.90	330.15	830405	2741.60	21663	425207	51.20
FOSECOIND	EQ	06-Oct-2023	3348.20	3359.20	3410.00	3353.00	3385.00	3394.70	3385.98	1430	48.42	422	864	60.42
FRETAIL	BZ	06-Oct-2023	3.20	3.20	3.25	3.10	3.20	3.15	3.15	343560	10.83	626	-	-
FROG	SM	06-Oct-2023	229.35	230.00	235.75	229.10	231.00	230.05	231.49	10000	23.15	25	8800	88.00
FSL	EQ	06-Oct-2023	163.15	164.05	164.50	162.05	163.45	163.60	163.37	913661	1492.64	11223	523054	57.25
FUSION	EQ	06-Oct-2023	591.85	594.70	603.00	586.10	592.50	590.65	594.19	119844	712.10	10025	65317	54.50
GABRIEL	EQ	06-Oct-2023	346.15	349.35	357.90	339.30	347.45	346.05	348.96	1311360	4576.09	28442	467994	35.69
GAEL	EQ	06-Oct-2023	351.10	347.60	350.95	340.55	343.50	342.70	345.48	211830	731.84	5351	113779	53.71
GAIL	EQ	06-Oct-2023	123.00	123.80	125.15	122.55	124.30	124.60	123.84	12431715	15395.00	33583	6808202	54.76
GALAXYSURF	EQ	06-Oct-2023	2651.45	2655.90	2691.75	2614.00	2670.00	2675.75	2650.56	22589	598.74	3815	14166	62.71
GALLANTT	EQ	06-Oct-2023	88.55	89.80	89.80	88.55	89.00	88.80	89.02	75964	67.62	753	48089	63.30
GANDHITUBE	EQ	06-Oct-2023	679.60	679.95	705.00	679.95	697.40	694.95	695.53	8660	60.23	1052	5045	58.26
GANECOS	EQ	06-Oct-2023	955.15	959.95	974.20	954.55	961.00	960.30	960.87	33913	325.86	4142	17546	51.74
GANESHBE	EQ	06-Oct-2023	150.50	150.50	152.35	149.40	151.30	151.20	150.83	63254	95.41	2898	37052	58.58
GANESHHOUC	EQ	06-Oct-2023	436.05	432.60	439.50	430.60	431.50	435.40	435.90	16682	72.72	1711	9779	58.62
GANGAFORGE	BE	06-Oct-2023	6.65	6.60	6.85	6.35	6.55	6.65	6.46	219753	14.20	357	-	-
GANGESSECU	EQ	06-Oct-2023	122.40	123.45	128.45	117.35	118.40	118.20	121.35	53748	65.22	1190	21437	39.88
GARFIBRES	EQ	06-Oct-2023	3157.45	3173.25	3201.00	3150.25	3174.30	3174.35	3184.96	8335	265.47	2875	5064	60.76
GATECHDVR	BE	06-Oct-2023	9.85	9.90	10.00	9.35	9.80	9.80	9.75	959220	93.57	214	-	-
GATEWAY	EQ	06-Oct-2023	89.60	90.15	93.95	90.15	92.45	92.60	92.77	2311090	2143.99	15309	1227385	53.11
GATI	EQ	06-Oct-2023	154.40	155.20	155.90	152.10	153.00	152.70	153.67	307976	473.27	3309	142019	46.11
GAYAHWS	BE	06-Oct-2023	0.85	0.85	0.85	0.85	0.85	0.85	0.85	232063	1.97	111	-	-
GAYAPROJ	BE	06-Oct-2023	6.15	6.15	6.40	6.15	6.40	6.35	6.32	182603	11.55	224	-	-
GEECEE	EQ	06-Oct-2023	204.10	208.00	210.50	204.55	207.50	207.20	207.92	50877	105.78	3284	19279	37.89
GEEKAYWIRE	BE	06-Oct-2023	320.50	326.90	326.90	326.00	326.00	326.00	326.64	9318	30.44	128	-	-
GENCON	BE	06-Oct-2023	47.60	49.55	49.55	46.70	47.00	47.25	47.79	10589	5.06	100	-	-
GENESYS	EQ	06-Oct-2023	364.20	366.00	369.70	352.95	356.00	356.50	361.76	42806	154.85	2622	25647	59.91
GENSOL	EQ	06-Oct-2023	1954.00	1988.00	2051.70	1961.05	2022.65	2028.80	2026.46	63404	1284.86	5038	35609	56.16
GENUSPAPER	EQ	06-Oct-2023	20.30	20.00	20.80	19.70	20.30	20.10	20.28	1224262	248.28	2536	607372	49.61
GENUSPOWER	EQ	06-Oct-2023	245.65	246.00	257.90	246.00	257.90	257.90	256.00	337668	864.44	2795	187898	55.65
GEOJITFSL	EQ	06-Oct-2023	54.85	55.20	55.80	53.70	54.55	54.40	54.71	645939	353.42	3659	271798	42.08
GEPIL	EQ	06-Oct-2023	162.75	163.50	166.70	161.60	162.40	162.25	163.84	353374	578.97	6979	194577	55.06
GESHIP	EQ	06-Oct-2023	826.60	830.05	842.90	827.00	839.00	836.60	836.39	174892	1462.78	10042	67567	38.63
GET&D	BE	06-Oct-2023	412.80	412.80	425.00	402.00	404.25	404.80	410.91	36065	148.19	811	-	-
GFLLIMITED	EQ	06-Oct-2023	87.70	88.40	88.40	86.45	87.00	87.20	87.47	116131	101.58	1528	64851	55.84
GHCL	EQ	06-Oct-2023	614.85	615.00	622.45	607.50	618.30	620.75	615.84	214958	1323.80	9281	111772	52.00
GHCLTEXTIL	EQ	06-Oct-2023	77.70	78.00	79.90	77.70	79.25	79.10	79.02	200204	158.21	3490	138080	68.97
GICHSGFIN	EQ	06-Oct-2023	214.40	214.05	218.35	211.60	215.90	215.55	215.29	419192	902.47	6193	138720	33.09
GICL	SM	06-Oct-2023	53.00	55.50	55.65	55.50	55.65	55.65	55.63	30000	16.69	10	30000	100.00
GICL-RE	ST	06-Oct-2023	0.60	0.40	0.80	0.40	0.40	0.40	0.44	339000	1.50	47	327000	96.46
GICRE	EQ	06-Oct-2023	214.20	215.25	227.80	215.25	225.65	225.30	222.01	1913858	4248.93	20306	452980	23.67
GILLANDERS	BE	06-Oct-2023	102.95	103.45	107.50	103.00	106.00	106.80	106.26	99674	105.91	582	-	-
GILLETTE	EQ	06-Oct-2023	6281.70	6320.00	6327.95	6125.00	6208.00	6203.75	6257.23	13740	859.74	3726	6218	45.25
GILT5YBEES	EQ	06-Oct-2023	53.06	53.06	53.13	52.83	52.92	52.98	52.99	689963	365.62	1234	587347	85.13
GINNIFILA	BE	06-Oct-2023	26.75	27.00	27.20	26.25	27.00	27.00	26.66	71663	19.11	70	-	-
GIPCL	EQ	06-Oct-2023	145.55	147.40	156.20	145.55	154.40	153.50	152.23	5871169	8937.87	36820	2090476	35.61
GIRIRAJ	SM	06-Oct-2023	1659.00	1735.00	1735.00	1735.00	1735.00	1735.00	1735.00	600	10.41	1	600	100.00
GISOLUTION	BE	06-Oct-2023	11.40	11.70	11.80	11.40	11.80	11.75	11.67	135469	15.81	365	-	-
GKWLIMITED	BE	06-Oct-2023	1025.05	1076.30	1076.30	1040.00	1076.00	1070.15	1070.55	506	5.42	73	-	-
GLAND	EQ	06-Oct-2023	1670.75	1675.00	1684.70	1665.40	1665.60	1671.50	1674.31	57765	967.16	6265	26228	45.40
GLAXO	EQ	06-Oct-2023	1540.55	1548.10	1570.80	1536.25	1562.00	1555.00	1555.64	50525	785.98	5420	25167	49.81
GLENMARK	EQ	06-Oct-2023	793.20	794.90	799.65	785.50	795.80	793.60	791.66	928077	7347.18	18047	322196	34.72
GLFL	EQ	06-Oct-2023	3.50	3.50	3.65	3.35	3.65	3.65	3.49	7028	0.25	17	7028	100.00
GLOBAL	EQ	06-Oct-2023	196.00	200.45	200.45	188.75	194.50	193.85	194.11	51032	99.06	1120	28721	56.28
GLOBALPET	SM	06-Oct-2023	75.70	76.00	76.00	75.00	75.00	75.00	75.50	6000	4.53	2	3000	50.00
GLOBALVECT	BE	06-Oct-2023	77.65	78.35	79.00	77.30	77.45	77.50	77.97	3443	2.68	48	-	-
GLOBE	BE	06-Oct-2023	5.00	4.75	4.75	4.75	4.75	4.75	4.75	180629	8.58	611	-	-
GLOBUSSPR	EQ	06-Oct-2023	854.20	858.75	863.45	848.10	852.00	850.85	854.28	161598	1380.51	12154	89523	55.40
GLS	EQ	06-Oct-2023	618.45	619.95	627.90	618.05	626.00	625.15	621.07	169911	1055.27	9192	106945	62.94
GMBREW	EQ	06-Oct-2023	749.65	760.00	786.00	749.65	780.25	781.45	768.04	286492	2200.38	13492	115434	40.29
GMDCLTD	EQ	06-Oct-2023	327.05	329.00	336.00	321.65	330.65	329.55	329.23	6938267	22843.14	52454	1138138	16.40
GMMPFAUDLR	EQ	06-Oct-2023	1819.15	1820.00	1838.85	1777.10	1811.00	1816.05	1809.55	145149	2626.55	12980	60608	41.76
GMRINFRA	EQ	06-Oct-2023	59.40	59.65	61.85	59.30	61.65	61.60	60.85	12142486	7388.71	18430	5757778	47.42
GMRP&UI	EQ	06-Oct-2023	34.15	34.35	35.20	33.85	34.85	34.80	34.60	4322865	1495.54	9359	2591296	59.94
GNA	EQ	06-Oct-2023	465.30	465.30	468.55	462.25	462.25	464.60	465.14	40986	190.64	2631	24332	59.37
GNFC	EQ	06-Oct-2023	612.60	615.00	618.00	610.45	615.90	616.70	614.85	403972	2483.81	9468	187872	46.51
GOACARBON	EQ	06-Oct-2023	535.20	535.20	558.45	532.10	550.00	550.15	550.59	139011	765.38	9292	52455	37.73
GOCLCORP	EQ	06-Oct-2023	493.15	494.90	519.00	491.90	517.40	515.85	509.78	447094	2279.20	15864	153552	34.34
GOCOLORS	EQ	06-Oct-2023	1257.15	1252.00	1297.00	1252.00	1297.00	1292.65	1276.85	43814	559.44	5858	25820	58.93
GODFRYPHLP	EQ	06-Oct-2023	2136.25	2144.85	2152.65	2110.05	2119.10	2117.80	2130.77	41870	892.15	7043	15090	36.04
GODHA	BE	06-Oct-2023	0.90	0.90	0.90	0.90	0.90	0.90	0.90	800280	7.20	326	-	-
GODREJAGRO	EQ	06-Oct-2023	479.70	479.70	522.00	477.30	509.95	515.00	509.91	1392199	7098.94	46273	349566	25.11
GODREJCP	EQ	06-Oct-2023	976.60	969.50	988.85	965.20	971.95	971.65	975.40	1049194	10233.84	31058	339105	32.32
GODREJIND	EQ	06-Oct-2023	601.05	601.55	721.25	598.85	721.25	719.10	672.90	7651080	51484.26	153486	1047186	13.69
GODREJPROP	EQ	06-Oct-2023	1599.35	1599.35	1686.95	1599.05	1672.00	1675.00	1650.48	928774	15329.26	44625	245903	26.48
GOKEX	EQ	06-Oct-2023	791.85	802.00	819.90	786.05	808.00	806.80	805.62	474523	3822.85	19556	186557	39.31
GOKUL	EQ	06-Oct-2023	39.90	39.90	40.25	38.85	39.75	39.60	39.58	808802	320.12	4182	291248	36.01
GOKULAGRO	EQ	06-Oct-2023	115.80	116.45	116.60	114.10	114.30	114.50	115.03	88713	102.05	1750	49848	56.19
GOLDBEES	EQ	06-Oct-2023	48.25	48.34	48.76	48.23	48.55	48.38	48.34	11110656	5370.83	28986	9695463	87.26
GOLDENTOBC	BZ	06-Oct-2023	52.10	54.45	54.45	52.15	54.00	53.20	53.10	817	0.43	32	-	-
GOLDETF	EQ	06-Oct-2023	56.80	58.00	58.20	56.30	56.65	56.90	57.14	57690	32.96	442	46056	79.83
GOLDIAM	EQ	06-Oct-2023	126.70	127.45	128.55	126.70	128.25	128.15	127.86	148371	189.71	1755	80459	54.23
GOLDSHARE	EQ	06-Oct-2023	48.35	48.50	48.70	48.25	48.35	48.35	48.44	127246	61.64	955	109419	85.99
GOLDSTAR	SM	06-Oct-2023	15.20	15.95	15.95	15.95	15.95	15.95	15.95	67500	10.77	3	67500	100.00
GOLDTECH	BE	06-Oct-2023	96.25	98.15	98.15	98.15	98.15	98.15	98.15	40564	39.81	83	-	-
GOODLUCK	EQ	06-Oct-2023	737.05	735.00	752.35	722.50	736.70	738.50	737.43	1004989	7411.10	33532	196872	19.59
GOODYEAR	EQ	06-Oct-2023	1331.50	1341.85	1341.85	1309.10	1320.75	1319.65	1321.54	10962	144.87	1774	6372	58.13
GOYALALUM	BE	06-Oct-2023	10.90	10.70	10.70	10.70	10.70	10.70	10.70	179632	19.22	508	-	-
GPIL	EQ	06-Oct-2023	604.30	605.70	609.70	593.30	606.00	603.60	600.73	521301	3131.62	12498	312853	60.01
GPPL	EQ	06-Oct-2023	122.30	122.10	128.40	121.70	127.90	127.10	124.95	2213549	2765.84	17126	846907	38.26
GPTINFRA	BE	06-Oct-2023	98.90	100.85	100.85	100.85	100.85	100.85	100.85	36227	36.53	82	-	-
GRANULES	EQ	06-Oct-2023	354.35	355.50	365.25	352.30	361.30	362.10	361.41	2263674	8181.08	23168	726149	32.08
GRAPHITE	EQ	06-Oct-2023	498.55	500.90	512.30	495.00	504.00	504.05	505.28	1334348	6742.19	24180	290523	21.77
GRASIM	EQ	06-Oct-2023	1890.15	1890.10	1905.90	1890.00	1903.20	1903.30	1900.16	401355	7626.39	24633	202420	50.43
GRAUWEIL	EQ	06-Oct-2023	125.10	126.90	129.95	124.30	126.90	127.70	127.40	337190	429.58	3810	140487	41.66
GRAVITA	EQ	06-Oct-2023	912.60	918.90	943.70	910.00	919.85	922.55	932.11	238634	2224.32	12723	102050	42.76
GRCL	ST	06-Oct-2023	131.95	125.35	125.35	125.35	125.35	125.35	125.35	4000	5.01	1	4000	100.00
GREAVESCOT	EQ	06-Oct-2023	135.55	136.20	136.20	134.40	135.65	135.30	135.22	833085	1126.51	10000	507708	60.94
GREENCHEF	SM	06-Oct-2023	108.30	108.65	110.50	107.05	107.50	108.05	108.69	56000	60.87	27	51200	91.43
GREENLAM	EQ	06-Oct-2023	399.55	409.00	412.95	402.95	409.40	408.00	408.88	32755	133.93	3173	13440	41.03
GREENPANEL	EQ	06-Oct-2023	370.70	373.80	379.05	366.55	375.00	374.35	373.14	153372	572.29	12313	73555	47.96
GREENPLY	EQ	06-Oct-2023	167.20	168.60	169.50	167.00	169.10	168.85	168.37	109256	183.95	2394	54890	50.24
GREENPOWER	BE	06-Oct-2023	13.40	14.00	14.05	13.40	14.05	14.05	13.84	6425688	889.58	6632	-	-
GRINDWELL	EQ	06-Oct-2023	2086.15	2094.90	2132.00	2067.20	2105.00	2118.15	2104.54	27175	571.91	5702	13346	49.11
GRINFRA	EQ	06-Oct-2023	1209.70	1202.05	1221.95	1200.60	1205.20	1209.65	1211.13	13297	161.04	2714	6966	52.39
GRMOVER	EQ	06-Oct-2023	196.25	197.00	198.15	194.15	198.15	195.95	195.86	45034	88.20	2459	21125	46.91
GROBTEA	EQ	06-Oct-2023	887.60	882.15	932.00	870.00	903.00	896.05	889.39	195	1.73	48	140	71.79
GRPLTD	BE	06-Oct-2023	3950.00	3950.00	3950.00	3949.00	3949.00	3949.00	3949.48	21	0.83	5	-	-
GRSE	EQ	06-Oct-2023	817.10	822.00	826.80	808.00	815.00	816.75	814.91	562034	4580.05	18389	148552	26.43
GRWRHITECH	EQ	06-Oct-2023	1481.40	1481.40	1558.90	1462.05	1536.00	1542.60	1530.46	143807	2200.91	14119	59850	41.62
GSFC	EQ	06-Oct-2023	172.35	172.55	173.15	171.45	172.65	172.75	172.30	604950	1042.33	4561	296216	48.97
GSLSU	EQ	06-Oct-2023	179.85	181.20	208.80	181.20	204.30	205.10	197.26	2484137	4900.21	48191	753951	30.35
GSPL	EQ	06-Oct-2023	287.30	288.80	291.30	285.15	289.85	290.05	288.42	782665	2257.34	11231	599735	76.63
GSS	EQ	06-Oct-2023	218.60	219.90	219.90	214.05	214.10	214.95	215.22	25241	54.32	1143	12416	49.19
GSTL	SM	06-Oct-2023	101.70	95.00	100.85	95.00	100.85	96.15	96.17	6000	5.77	5	4000	66.67
GTECJAINX	BE	06-Oct-2023	100.55	98.55	98.60	98.55	98.55	98.55	98.56	5502	5.42	32	-	-
GTL	BE	06-Oct-2023	8.25	8.30	8.40	8.15	8.25	8.20	8.25	229424	18.92	699	-	-
GTLINFRA	EQ	06-Oct-2023	1.05	1.05	1.10	1.00	1.05	1.05	1.05	39592368	414.02	9283	18014825	45.50
GTPL	EQ	06-Oct-2023	179.25	180.15	181.80	177.45	181.20	179.60	179.47	87732	157.45	2936	39857	45.43
GUFICBIO	EQ	06-Oct-2023	285.70	286.45	296.20	285.00	293.00	292.50	291.46	136134	396.78	5977	60700	44.59
GUJALKALI	EQ	06-Oct-2023	723.00	723.85	730.00	717.95	725.50	726.00	724.03	53872	390.05	3802	24866	46.16
GUJAPOLLO	BE	06-Oct-2023	216.85	215.00	215.00	215.00	215.00	215.00	215.00	157	0.34	8	-	-
GUJGASLTD	EQ	06-Oct-2023	421.10	422.00	425.55	421.10	424.30	424.70	423.43	1146356	4854.07	27714	721054	62.90
GUJRAFFIA	BE	06-Oct-2023	35.00	33.25	34.90	33.25	34.05	34.15	33.90	2681	0.91	35	-	-
GULFOILLUB	EQ	06-Oct-2023	549.80	552.55	554.65	545.30	550.50	550.20	548.96	28263	155.15	2532	16438	58.16
GULFPETRO	EQ	06-Oct-2023	54.25	55.10	55.10	53.50	54.05	54.05	54.15	405536	219.59	2424	260508	64.24
GULPOLY	EQ	06-Oct-2023	221.80	222.90	224.80	221.10	223.00	222.70	222.85	29342	65.39	1687	15021	51.19
GVKPIL	BE	06-Oct-2023	12.45	11.85	11.85	11.85	11.85	11.85	11.85	1737524	205.90	3042	-	-
GVPTECH	BE	06-Oct-2023	13.05	13.30	13.30	13.05	13.05	13.05	13.18	29186	3.85	96	-	-
HAL	EQ	06-Oct-2023	1943.85	1945.15	1964.00	1943.00	1955.00	1956.10	1955.21	1029633	20131.46	54277	550916	53.51
HAPPSTMNDS	EQ	06-Oct-2023	856.50	863.50	865.80	855.00	857.05	856.80	858.54	191674	1645.60	13697	112677	58.79
HARDWYN	EQ	06-Oct-2023	37.70	37.90	38.95	37.20	37.95	37.95	38.20	549884	210.07	1526	468688	85.23
HARIOMPIPE	EQ	06-Oct-2023	587.20	590.70	623.90	587.60	607.20	609.60	609.83	128547	783.92	11962	50702	39.44
HARRMALAYA	EQ	06-Oct-2023	157.35	157.95	161.85	156.60	160.05	159.50	159.58	37499	59.84	1801	19384	51.69
HARSHA	EQ	06-Oct-2023	414.85	415.05	424.95	415.00	416.00	417.50	419.08	264694	1109.28	6054	223700	84.51
HATHWAY	EQ	06-Oct-2023	21.05	21.20	21.30	20.45	20.65	20.60	20.70	12361883	2559.37	11443	5324195	43.07
HATSUN	EQ	06-Oct-2023	1119.05	1130.15	1153.35	1125.00	1151.75	1149.95	1144.91	32872	376.36	4764	12913	39.28
HAVELLS	EQ	06-Oct-2023	1411.35	1414.30	1419.00	1395.00	1398.40	1399.45	1403.49	313649	4402.02	26035	118056	37.64
HAVISHA	BE	06-Oct-2023	1.85	1.80	1.85	1.80	1.85	1.85	1.82	43857	0.80	74	-	-
HBLPOWER	EQ	06-Oct-2023	277.70	278.25	294.40	276.10	290.65	290.95	289.06	4932652	14258.57	51113	1653024	33.51
HBSL	EQ	06-Oct-2023	54.95	55.05	55.60	54.75	54.75	55.05	55.19	8103	4.47	222	5087	62.78
HCC	EQ	06-Oct-2023	27.80	27.85	29.00	27.55	28.55	28.55	28.49	50462641	14378.99	29250	19095574	37.84
HCG	EQ	06-Oct-2023	362.20	364.05	367.15	360.10	361.00	362.45	364.38	34784	126.74	2665	19154	55.07
HCL-INSYS	BE	06-Oct-2023	16.20	16.45	16.45	16.05	16.25	16.20	16.28	189789	30.90	827	-	-
HCLTECH	EQ	06-Oct-2023	1235.45	1252.00	1256.00	1230.10	1235.80	1237.70	1242.85	2497711	31042.79	107097	1375285	55.06
HDFCAMC	EQ	06-Oct-2023	2647.95	2651.50	2737.00	2648.55	2730.80	2726.15	2708.98	480315	13011.63	27445	213647	44.48
HDFCBANK	EQ	06-Oct-2023	1535.75	1544.00	1545.00	1529.85	1535.00	1534.05	1539.10	8879678	136666.73	221516	5938403	66.88
HDFCBSE500	EQ	06-Oct-2023	27.50	27.90	27.90	27.33	27.74	27.73	27.74	4240	1.18	138	3682	86.84
HDFCGOLD	EQ	06-Oct-2023	50.10	50.27	50.27	49.64	49.74	49.71	49.82	4807154	2394.87	3788	4430129	92.16
HDFCGROWTH	EQ	06-Oct-2023	99.53	101.85	101.85	98.50	99.55	99.63	99.44	657	0.65	50	434	66.06
HDFCLIFE	EQ	06-Oct-2023	624.35	624.55	636.20	622.75	632.00	630.90	630.93	3713370	23428.76	100159	2582136	69.54
HDFCLIQUID	EQ	06-Oct-2023	1000.00	1000.01	1000.01	999.99	1000.01	1000.01	1000.01	2786	27.86	19	2625	94.22
HDFCLOWVOL	EQ	06-Oct-2023	148.90	150.00	150.39	150.00	150.39	150.39	150.32	6	0.01	3	5	83.33
HDFCMID150	EQ	06-Oct-2023	150.31	153.32	153.32	150.13	150.55	151.03	150.84	2454	3.70	99	1508	61.45
HDFCMOMENT	EQ	06-Oct-2023	229.30	229.99	230.95	229.91	230.59	230.87	230.26	608	1.40	25	402	66.12
HDFCNEXT50	EQ	06-Oct-2023	449.00	449.70	452.47	449.70	452.47	452.09	451.14	308	1.39	13	304	98.70
HDFCNIF100	EQ	06-Oct-2023	197.86	201.82	201.82	196.80	197.50	198.56	198.01	155	0.31	27	114	73.55
HDFCNIFBAN	EQ	06-Oct-2023	448.72	444.51	451.20	444.51	449.79	448.49	449.45	4863	21.86	150	3595	73.93
HDFCNIFIT	EQ	06-Oct-2023	324.58	330.00	332.00	324.31	327.50	327.49	327.15	1337	4.37	39	1172	87.66
HDFCNIFTY	EQ	06-Oct-2023	213.84	215.29	215.29	213.41	215.02	214.89	214.64	21164	45.43	383	19493	92.10
HDFCPVTBAN	EQ	06-Oct-2023	230.53	230.00	231.79	230.00	231.00	231.43	231.36	441	1.02	22	336	76.19
HDFCQUAL	EQ	06-Oct-2023	44.43	44.97	44.97	44.45	44.45	44.46	44.51	2322	1.03	57	1522	65.55
HDFCSENSEX	EQ	06-Oct-2023	722.19	724.56	726.98	721.78	725.95	725.91	724.99	1133	8.21	108	919	81.11
HDFCSILVER	EQ	06-Oct-2023	67.99	68.05	69.10	67.50	69.00	68.90	68.41	115746	79.18	1000	85541	73.90
HDFCSML250	EQ	06-Oct-2023	122.84	123.49	124.00	122.61	123.60	123.55	123.50	80245	99.11	933	53407	66.55
HDFCVALUE	EQ	06-Oct-2023	104.56	106.40	106.40	104.65	105.31	105.48	105.28	8936	9.41	65	7773	86.99
HDIL	BZ	06-Oct-2023	2.90	3.00	3.00	3.00	3.00	3.00	3.00	54071	1.62	112	-	-
HEADSUP	EQ	06-Oct-2023	11.45	11.45	11.75	11.40	11.75	11.65	11.57	17129	1.98	143	11416	66.65
HEALTHY	EQ	06-Oct-2023	9.59	9.60	9.77	9.60	9.68	9.66	9.65	35364	3.41	537	18082	51.13
HECPROJECT	EQ	06-Oct-2023	46.40	45.60	48.70	45.50	48.70	48.70	47.39	50319	23.85	1494	13913	27.65
HEG	EQ	06-Oct-2023	1764.80	1772.00	1808.00	1755.05	1774.00	1777.95	1784.64	297281	5305.40	19762	68161	22.93
HEIDELBERG	EQ	06-Oct-2023	195.00	196.65	196.65	193.10	193.75	193.80	194.55	491867	956.92	6096	233824	47.54
HEMIPROP	EQ	06-Oct-2023	113.95	114.35	115.95	113.80	114.50	114.50	114.67	413380	474.03	2860	208545	50.45
HERANBA	EQ	06-Oct-2023	356.10	356.15	363.50	356.15	362.00	360.95	359.87	27088	97.48	1952	15429	56.96
HERCULES	EQ	06-Oct-2023	316.15	315.15	339.50	314.10	321.70	321.80	329.15	149110	490.80	9029	40526	27.18
HERITGFOOD	EQ	06-Oct-2023	229.75	230.45	233.90	230.35	231.90	230.85	231.66	135645	314.23	3755	64928	47.87
HEROMOTOCO	EQ	06-Oct-2023	3016.65	3040.00	3045.00	3022.50	3026.00	3038.00	3034.47	180660	5482.08	24033	80222	44.40
HESTERBIO	EQ	06-Oct-2023	1673.70	1678.25	1750.45	1678.25	1720.00	1708.50	1705.70	4684	79.90	1137	2602	55.55
HEUBACHIND	EQ	06-Oct-2023	439.65	443.70	446.25	439.65	445.85	444.75	442.82	20777	92.00	2345	11749	56.55
HEXATRADEX	EQ	06-Oct-2023	150.60	152.90	152.90	148.15	148.15	149.05	149.60	5119	7.66	192	3747	73.20
HFCL	EQ	06-Oct-2023	74.05	74.50	76.25	73.80	75.50	75.35	74.96	6706942	5027.67	16616	1721892	25.67
HGINFRA	EQ	06-Oct-2023	950.50	955.00	962.85	943.95	955.00	951.85	951.90	53135	505.79	6222	27631	52.00
HGS	EQ	06-Oct-2023	1004.55	1007.05	1007.05	997.00	999.50	999.70	1000.75	17061	170.74	2652	10307	60.41
HIGREEN	ST	06-Oct-2023	98.15	103.05	103.05	103.05	103.05	103.05	103.05	64000	65.95	31	64000	100.00
HIKAL	EQ	06-Oct-2023	286.90	288.00	288.15	284.20	286.10	286.10	285.97	322745	922.97	5605	214877	66.58
HIL	EQ	06-Oct-2023	2933.95	2915.05	2950.00	2906.00	2950.00	2933.75	2933.62	8765	257.13	1688	6084	69.41
HILTON	EQ	06-Oct-2023	153.65	154.85	158.95	153.30	157.50	157.85	156.96	128665	201.96	924	59839	46.51
HIMATSEIDE	EQ	06-Oct-2023	132.45	133.75	136.90	132.65	135.10	135.15	134.98	405685	547.61	3683	147717	36.41
HINDALCO	EQ	06-Oct-2023	470.55	475.00	476.45	469.35	472.45	472.60	472.31	3134022	14802.21	59530	1341834	42.82
HINDCOMPOS	EQ	06-Oct-2023	410.00	414.90	416.00	410.00	410.00	411.90	412.99	6776	27.98	787	3984	58.80
HINDCON	BE	06-Oct-2023	132.75	134.85	134.85	129.65	133.00	132.85	132.35	7303	9.67	144	-	-
HINDCOPPER	EQ	06-Oct-2023	153.80	154.90	155.70	153.20	154.95	154.85	154.50	3928257	6069.08	17575	1412513	35.96
HINDMOTORS	EQ	06-Oct-2023	15.25	15.40	18.00	15.25	17.40	17.65	16.99	6501395	1104.28	10936	3569481	54.90
HINDNATGLS	BE	06-Oct-2023	14.25	14.95	14.95	14.95	14.95	14.95	14.95	67120	10.03	60	-	-
HINDOILEXP	EQ	06-Oct-2023	163.35	163.90	166.65	161.70	162.45	162.15	163.89	856586	1403.89	6092	537956	62.80
HINDPETRO	EQ	06-Oct-2023	253.55	254.05	259.30	253.00	257.50	257.75	256.78	3734939	9590.66	49354	1877537	50.27
HINDUNILVR	EQ	06-Oct-2023	2519.55	2519.95	2520.00	2494.00	2499.60	2499.40	2505.41	1083342	27142.13	84787	685644	63.29
HINDWAREAP	EQ	06-Oct-2023	542.50	545.70	546.00	536.00	538.00	537.35	538.58	36031	194.06	4442	19132	53.10
HINDZINC	EQ	06-Oct-2023	304.50	306.45	306.85	302.55	305.50	305.55	304.12	326063	991.64	10601	201624	61.84
HIRECT	BE	06-Oct-2023	345.70	352.60	352.60	352.00	352.60	352.60	352.58	1590	5.61	13	-	-
HISARMETAL	BE	06-Oct-2023	177.65	178.30	184.90	178.30	179.90	180.70	182.30	7619	13.89	120	-	-
HITECH	EQ	06-Oct-2023	83.70	84.40	84.45	81.20	81.85	82.15	82.66	715843	591.73	4094	411028	57.42
HITECHCORP	BE	06-Oct-2023	220.00	224.85	231.00	220.00	231.00	231.00	224.54	13069	29.34	76	-	-
HITECHGEAR	EQ	06-Oct-2023	368.20	369.80	372.50	363.55	364.55	366.55	368.41	5292	19.50	463	3412	64.47
HLEGLAS	EQ	06-Oct-2023	538.35	539.85	546.40	537.30	540.00	540.70	542.19	58141	315.24	4469	29767	51.20
HLVLTD	EQ	06-Oct-2023	22.75	22.95	24.15	22.70	23.55	23.55	23.57	3856606	908.89	7960	1084657	28.12
HMAAGRO	EQ	06-Oct-2023	736.20	743.25	743.25	718.55	724.00	722.40	733.63	93141	683.31	3059	68885	73.96
HMT	BZ	06-Oct-2023	53.60	56.25	56.25	56.25	56.25	56.25	56.25	31587	17.77	129	-	-
HMVL	BE	06-Oct-2023	69.95	72.00	73.40	70.50	73.40	73.20	72.48	61106	44.29	307	-	-
HNDFDS	EQ	06-Oct-2023	540.05	545.00	545.00	538.50	541.00	540.60	541.21	63278	342.47	4972	32391	51.19
HNGSNGBEES	EQ	06-Oct-2023	261.79	262.70	264.40	261.92	263.21	264.00	263.31	14774	38.90	372	12015	81.33
HOLMARC	ST	06-Oct-2023	81.00	81.00	85.05	80.00	85.05	85.00	84.07	147000	123.58	45	138000	93.88
HOMEFIRST	EQ	06-Oct-2023	846.15	851.00	855.00	839.05	845.00	843.50	848.82	79864	677.90	10270	40349	50.52
HONAUT	EQ	06-Oct-2023	39222.85	39422.90	39422.90	38964.05	38975.50	38985.25	39032.90	2367	923.91	1112	1452	61.34
HONDAPOWER	EQ	06-Oct-2023	3095.55	3115.00	3115.00	3021.10	3050.25	3062.15	3076.69	13792	424.34	3723	5272	38.23
HOVS	EQ	06-Oct-2023	56.35	56.90	61.80	55.65	58.60	58.45	59.54	194154	115.59	2291	80635	41.53
HPAL	EQ	06-Oct-2023	463.00	468.80	473.95	461.90	473.00	467.30	465.02	125008	581.32	6698	44856	35.88
HPIL	BE	06-Oct-2023	123.85	123.85	123.85	119.00	120.15	120.15	122.59	544	0.67	30	-	-
HPL	EQ	06-Oct-2023	208.35	209.50	218.75	206.60	218.75	218.75	215.47	347522	748.79	4775	215643	62.05
HSCL	EQ	06-Oct-2023	247.85	248.45	248.60	245.50	247.10	247.25	247.01	1006352	2485.78	10405	548293	54.48
HTMEDIA	EQ	06-Oct-2023	25.20	25.35	26.50	25.35	25.55	25.60	25.98	1076436	279.71	3206	489626	45.49
HUBTOWN	EQ	06-Oct-2023	61.40	61.55	62.85	61.35	62.30	61.80	61.97	131962	81.77	974	81841	62.02
HUDCO	EQ	06-Oct-2023	90.25	91.00	93.55	89.25	91.80	92.15	91.68	21711391	19903.98	49194	4067177	18.73
HUDCO	N2	06-Oct-2023	1135.00	1125.00	1142.00	1125.00	1141.00	1140.99	1130.71	216	2.44	7	107	49.54
HUDCO	N8	06-Oct-2023	1188.49	1188.90	1188.90	1188.79	1188.79	1188.79	1188.85	2	0.02	2	1	50.00
HUDCO	N9	06-Oct-2023	1185.00	1199.00	1209.90	1199.00	1209.90	1209.90	1200.46	58	0.70	9	53	91.38
HUDCO	ND	06-Oct-2023	1144.90	1144.90	1146.00	1140.00	1143.00	1143.50	1143.68	552	6.31	11	552	100.00
HUDCO	NE	06-Oct-2023	1351.00	1355.00	1358.00	1355.00	1355.00	1355.00	1355.57	110	1.49	8	109	99.09
HUHTAMAKI	EQ	06-Oct-2023	254.55	254.45	259.90	254.10	258.25	258.85	258.06	42570	109.86	1728	30315	71.21
HYBRIDFIN	BE	06-Oct-2023	7.90	7.90	8.15	7.70	8.15	8.15	7.99	4956	0.40	22	-	-
IBMFNIFTY	EQ	06-Oct-2023	199.87	201.01	204.01	199.79	201.50	201.91	201.94	708	1.43	52	25	3.53
IBREALEST	EQ	06-Oct-2023	80.35	80.55	83.15	79.60	82.90	82.45	81.75	12182508	9959.47	25999	3593976	29.50
IBUCCREDIT	ND	06-Oct-2023	920.01	920.00	920.00	920.00	920.00	920.00	920.00	10	0.09	1	10	100.00
IBUCCREDIT	NH	06-Oct-2023	979.80	965.00	965.00	954.00	954.00	954.00	955.64	70	0.67	5	70	100.00
IBUCCREDIT	NM	06-Oct-2023	880.60	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1	0.01	1	1	100.00
IBUCCREDIT	NO	06-Oct-2023	931.40	959.00	959.00	959.00	959.00	959.00	959.00	73	0.70	9	73	100.00
IBULHSGFIN	AG	06-Oct-2023	1020.00	1040.00	1040.00	992.86	992.86	992.86	997.51	66	0.66	6	61	92.42
IBULHSGFIN	AN	06-Oct-2023	959.90	935.00	935.00	930.00	930.00	933.00	933.00	35	0.33	3	35	100.00
IBULHSGFIN	AP	06-Oct-2023	951.00	968.00	968.00	968.00	968.00	968.00	968.00	29	0.28	1	29	100.00
IBULHSGFIN	BF	06-Oct-2023	970.00	970.00	970.00	970.00	970.00	970.00	970.00	3	0.03	1	3	100.00
IBULHSGFIN	EQ	06-Oct-2023	171.35	172.20	174.00	168.90	172.60	172.05	171.94	16018755	27542.15	56793	6814232	42.54
IBULHSGFIN	NA	06-Oct-2023	936.00	940.00	940.00	930.00	933.00	933.00	930.51	1400	13.03	43	1400	100.00
IBULHSGFIN	NE	06-Oct-2023	942.00	935.00	935.00	910.00	910.00	920.05	924.78	386	3.57	11	372	96.37
IBULHSGFIN	Y3	06-Oct-2023	985.00	985.00	985.00	985.00	985.00	985.00	985.00	30	0.30	1	30	100.00
IBULHSGFIN	YC	06-Oct-2023	949.50	948.90	948.90	948.90	948.90	948.90	948.90	5	0.05	1	5	100.00
IBULHSGFIN	YK	06-Oct-2023	970.99	970.00	970.00	970.00	970.00	970.00	970.00	37	0.36	1	37	100.00
IBULHSGFIN	YM	06-Oct-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	1	0.01	1	1	100.00
IBULHSGFIN	YN	06-Oct-2023	1035.18	1009.31	1065.00	1009.31	1040.45	1059.63	1034.47	52	0.54	5	26	50.00
IBULHSGFIN	YP	06-Oct-2023	970.00	970.00	970.00	970.00	970.00	970.00	970.00	20	0.19	1	20	100.00
IBULHSGFIN	YT	06-Oct-2023	945.00	963.00	963.00	954.00		963.00	958.80	20	0.19	4	20	100.00
IBULHSGFIN	Z3	06-Oct-2023	1018.20	1028.85	1028.85	1023.85	1023.85	1023.85	1024.33	235	2.41	10	215	91.49
IBULHSGFIN	ZF	06-Oct-2023	995.78	958.00	958.00	958.00	958.00	958.00	958.00	5	0.05	1	5	100.00
IBULHSGFIN	ZL	06-Oct-2023	950.00	955.00	986.13	955.00	986.13	986.13	972.44	138	1.34	6	50	36.23
IBULHSGFIN	ZS	06-Oct-2023	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
IBULHSGFIN	ZX	06-Oct-2023	982.41	1001.35	1001.35	1001.35	1001.35	1001.35	1001.35	1	0.01	1	1	100.00
ICDSLTD	BE	06-Oct-2023	26.90	26.90	26.90	26.85	26.85	26.85	26.87	3	0.00	2	-	-
ICEMAKE	EQ	06-Oct-2023	617.80	648.65	648.65	621.35	648.65	648.65	645.78	145785	941.45	2506	62241	42.69
ICICI500	EQ	06-Oct-2023	28.79	29.13	29.13	28.80	29.04	29.01	29.01	38657	11.22	399	12044	31.16
ICICI5GSEC	EQ	06-Oct-2023	53.21	53.21	53.62	53.00	53.50	53.31	53.26	2471	1.32	22	2348	95.02
ICICIALPLV	EQ	06-Oct-2023	200.33	200.33	202.57	200.33	202.50	202.48	202.14	15099	30.52	435	14089	93.31
ICICIAUTO	EQ	06-Oct-2023	161.50	163.27	163.27	162.26	162.99	162.79	162.76	3290	5.35	128	2634	80.06
ICICIB22	EQ	06-Oct-2023	74.79	77.05	77.05	74.79	75.36	75.10	75.25	631076	474.87	2309	523470	82.95
ICICIBANK	EQ	06-Oct-2023	940.85	946.00	946.55	938.00	945.10	945.20	942.83	6355755	59923.81	211853	3883614	61.10
ICICIBANKN	EQ	06-Oct-2023	44.63	44.79	44.94	44.68	44.87	44.80	44.81	24199	10.84	410	10435	43.12
ICICIBANKP	EQ	06-Oct-2023	228.36	229.59	229.91	228.36	229.91	228.70	228.86	44964	102.90	176	25760	57.29
ICICICOMMO	EQ	06-Oct-2023	63.66	63.80	64.03	63.76	64.03	63.92	63.91	17561	11.22	163	16128	91.84
ICICICONSU	EQ	06-Oct-2023	86.04	86.06	86.36	85.89	86.32	86.09	86.09	2032	1.75	35	1345	66.19
ICICIFIN	EQ	06-Oct-2023	20.41	20.61	20.97	20.41	20.82	20.86	20.70	51287	10.62	217	32424	63.22
ICICIFMCG	EQ	06-Oct-2023	530.07	534.09	534.09	530.08	531.17	531.50	532.68	3124	16.64	192	1998	63.96
ICICIGI	EQ	06-Oct-2023	1296.70	1300.75	1326.45	1295.75	1318.05	1319.65	1319.57	404115	5332.59	24435	174927	43.29
ICICIGOLD	EQ	06-Oct-2023	49.71	49.21	51.20	49.21	49.70	49.72	49.82	302943	150.91	4848	255525	84.35
ICICIINFRA	EQ	06-Oct-2023	63.43	64.38	64.38	63.24	63.78	63.74	63.42	2132	1.35	50	1737	81.47
ICICILIQ	EQ	06-Oct-2023	1000.00	999.99	1000.25	998.99	1000.00	999.96	1000.00	1010645	10106.42	2161	552624	54.68
ICICILOVOL	EQ	06-Oct-2023	161.43	158.36	162.60	158.36	161.98	162.22	161.91	171998	278.48	738	129547	75.32
ICICIM150	EQ	06-Oct-2023	153.23	154.29	154.29	153.15	153.83	154.09	153.24	275864	422.75	724	266581	96.63
ICICIMCAP	EQ	06-Oct-2023	119.83	119.83	122.92	119.83	119.92	120.03	120.18	2557	3.07	132	1732	67.74
ICICIMOM30	EQ	06-Oct-2023	23.12	23.27	23.58	23.15	23.25	23.29	23.32	16264	3.79	134	10622	65.31
ICICINF100	EQ	06-Oct-2023	213.18	211.37	215.42	211.37	214.11	214.38	214.84	3826	8.22	455	2940	76.84
ICICINIFTY	EQ	06-Oct-2023	214.42	214.82	216.40	214.75	215.76	215.93	215.92	316568	683.54	6007	284261	89.79
ICICINV20	EQ	06-Oct-2023	113.73	117.15	117.15	113.70	114.58	114.55	114.39	19389	22.18	966	15061	77.68
ICICINXT50	EQ	06-Oct-2023	46.25	47.65	47.65	46.03	46.59	46.50	46.36	44157	20.47	898	25419	57.57
ICICIPHARM	EQ	06-Oct-2023	96.17	96.56	96.94	96.33	96.36	96.51	96.57	4939	4.77	110	3372	68.27
ICICIPRULI	EQ	06-Oct-2023	551.65	552.45	560.95	550.75	558.25	559.35	556.58	1059398	5896.38	20834	580161	54.76
ICICISENSX	EQ	06-Oct-2023	729.25	729.99	735.30	729.99	735.30	735.16	733.46	238	1.75	69	116	48.74
ICICISILVE	EQ	06-Oct-2023	71.24	71.15	71.95	71.05	71.88	71.30	71.26	3022688	2154.00	1369	2994346	99.06
ICICITECH	EQ	06-Oct-2023	33.70	33.98	34.00	33.67	33.98	33.93	33.86	128381	43.47	819	71656	55.82
ICIL	EQ	06-Oct-2023	222.55	223.00	231.85	221.10	227.60	227.65	227.37	365652	831.36	8844	173812	47.53
ICRA	EQ	06-Oct-2023	5492.90	5497.75	5500.00	5451.00	5493.00	5463.10	5468.04	1175	64.25	554	509	43.32
IDBI	EQ	06-Oct-2023	68.60	68.95	69.85	68.25	69.65	69.75	69.23	7656997	5301.07	16656	2556156	33.38
IDEA	EQ	06-Oct-2023	11.20	11.20	11.30	10.85	10.95	10.95	10.96	122177842	13393.00	67235	55119353	45.11
IDEAFORGE	EQ	06-Oct-2023	856.50	859.80	864.00	813.95	824.20	823.40	836.06	384685	3216.18	36001	238418	61.98
IDFC	EQ	06-Oct-2023	123.70	124.20	125.50	123.45	124.65	124.40	124.34	11315907	14070.54	28134	7179484	63.45
IDFCFIRSTB	EQ	06-Oct-2023	91.95	92.25	92.45	90.70	91.45	91.40	91.46	26681015	24402.10	90965	11541090	43.26
IDFNIFTYET	EQ	06-Oct-2023	208.90	211.00	211.20	209.73	211.20	211.20	210.78	27	0.06	11	24	88.89
IEL	BE	06-Oct-2023	9.85	10.00	10.00	10.00	10.00	10.00	10.00	37817	3.78	51	-	-
IEX	EQ	06-Oct-2023	133.20	133.95	134.45	132.30	133.85	133.80	133.55	5965536	7966.72	33386	2718671	45.57
IFBAGRO	EQ	06-Oct-2023	517.25	520.00	527.00	519.85	521.50	523.40	523.51	4106	21.50	428	2393	58.28
IFBIND	EQ	06-Oct-2023	892.30	896.75	915.00	888.30	909.00	909.15	902.56	13998	126.34	2707	7863	56.17
IFCI	EQ	06-Oct-2023	23.25	23.45	24.60	22.90	24.50	24.50	24.01	63235931	15179.87	42121	14826029	23.45
IFCI	NH	06-Oct-2023	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	39	0.42	1	39	100.00
IFCI	NI	06-Oct-2023	2314.70	2313.23	2315.70	2313.23	2315.70	2314.19	2314.20	53	1.23	3	53	100.00
IFCI	NM	06-Oct-2023	2165.00	2219.90	2219.90	2219.90	2219.90	2219.90	2219.90	10	0.22	1	10	100.00
IFGLEXPOR	EQ	06-Oct-2023	464.50	466.00	469.95	457.25	467.00	465.85	463.74	18192	84.36	1881	9158	50.34
IGARASHI	EQ	06-Oct-2023	616.55	617.40	624.45	616.30	622.20	619.85	620.96	56378	350.09	2966	41992	74.48
IGL	EQ	06-Oct-2023	457.95	458.50	463.40	457.05	459.30	460.45	460.02	839137	3860.18	13810	296889	35.38
IGPL	EQ	06-Oct-2023	524.65	524.65	527.30	511.75	514.50	516.00	518.44	38002	197.02	4072	19990	52.60
IIFCL	N3	06-Oct-2023	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	11	0.14	1	11	100.00
IIFCL	N4	06-Oct-2023	1329.00	1328.00	1328.00	1325.00	1325.00	1325.00	1325.56	107	1.42	3	107	100.00
IIFL	EQ	06-Oct-2023	612.10	615.50	640.00	613.80	630.95	636.00	628.57	393308	2472.21	17635	204118	51.90
IIFL	N7	06-Oct-2023	1199.00	1005.00	1025.50	1005.00	1025.50	1025.50	1013.99	191	1.94	5	191	100.00
IIFL	NC	06-Oct-2023	993.01	1005.90	1005.90	995.01	995.01	995.01	1001.21	116	1.16	2	66	56.90
IIFL	NE	06-Oct-2023	993.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	174	1.75	2	87	50.00
IIFL	NF	06-Oct-2023	979.15	979.90	980.00	977.01	980.00	980.00	979.76	1157	11.34	24	1147	99.14
IIFL	NG	06-Oct-2023	1150.00	1152.05	1152.05	1152.00	1152.00	1152.00	1152.03	100	1.15	2	100	100.00
IIFL	NK	06-Oct-2023	1161.00	1161.00	1161.00	1130.75	1130.75	1130.75	1153.44	40	0.46	2	40	100.00
IIFL	NL	06-Oct-2023	955.95	955.95	955.95	945.00	954.00	954.00	951.11	302	2.87	8	301	99.67
IIFL	NP	06-Oct-2023	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	25	0.26	1	25	100.00
IIFL	NS	06-Oct-2023	945.06	954.99	954.99	945.25	952.48	952.48	949.19	211	2.00	13	202	95.73
IIFL	NT	06-Oct-2023	978.00	978.00	978.00	969.00		969.00	973.87	1318	12.84	10	1318	100.00
IIFL	NV	06-Oct-2023	960.25	960.25	960.25	960.25	960.25	960.25	960.25	10	0.10	1	10	100.00
IIFL	NW	06-Oct-2023	958.91	958.91	958.91	958.91	958.91	958.91	958.91	250	2.40	2	250	100.00
IIFL	NX	06-Oct-2023	945.55	945.55	945.55	945.55	945.55	945.55	945.55	165	1.56	7	165	100.00
IIFL	NZ	06-Oct-2023	930.00	948.00	948.00	948.00	948.00	948.00	948.00	101	0.96	3	101	100.00
IIFL	Y0	06-Oct-2023	935.00	926.00	926.00	920.01	920.01	920.01	924.38	145	1.34	6	145	100.00
IIFL	Y1	06-Oct-2023	920.00	920.00	920.00	920.00	920.00	920.00	920.00	10	0.09	1	10	100.00
IIFLSEC	EQ	06-Oct-2023	88.80	89.80	91.75	87.60	88.80	88.70	89.21	726750	648.33	4876	268802	36.99
IIHFL	N4	06-Oct-2023	967.00	967.00	967.00	966.00	966.00	966.00	966.20	110	1.06	4	110	100.00
IIHFL	N5	06-Oct-2023	979.02	980.00	981.00	977.00	978.01	978.75	979.02	2298	22.50	39	2289	99.61
IIHFL	N6	06-Oct-2023	1092.00	1091.91	1091.91	1091.91	1091.91	1091.91	1091.91	100	1.09	1	100	100.00
IIHFL	N7	06-Oct-2023	1010.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	10	0.10	1	10	100.00
IIHFL	N8	06-Oct-2023	1099.99	1099.99	1099.99	1099.99	1099.99	1099.99	1099.99	40	0.44	3	40	100.00
IIHFL	N9	06-Oct-2023	925.00	935.00	935.00	935.00	935.00	935.00	935.00	100	0.94	2	100	100.00
IIHFL	NC	06-Oct-2023	917.06	918.00	925.90	917.00	925.90	925.90	919.52	156	1.43	8	156	100.00
IITL	BE	06-Oct-2023	104.30	108.80	108.80	103.30	106.20	106.70	106.10	1226	1.30	17	-	-
IKIO	EQ	06-Oct-2023	356.80	357.90	359.50	354.00	358.50	357.95	356.96	135044	482.05	5699	68652	50.84
IL&FSENGG	BZ	06-Oct-2023	19.80	20.15	20.15	20.15	20.15	20.15	20.15	37439	7.54	43	-	-
IL&FSTRANS	BZ	06-Oct-2023	4.30	4.50	4.50	4.50	4.50	4.50	4.50	23463	1.06	38	-	-
IMAGICAA	EQ	06-Oct-2023	51.80	52.00	53.10	51.90	52.85	52.70	52.49	1026483	538.78	3970	490366	47.77
IMFA	EQ	06-Oct-2023	413.05	416.80	425.00	412.80	423.30	424.00	420.13	174529	733.25	15017	79240	45.40
IMPAL	EQ	06-Oct-2023	779.95	787.65	788.80	780.00	787.00	781.05	781.78	1589	12.42	149	1264	79.55
IMPEXFERRO	BE	06-Oct-2023	3.25	3.20	3.20	3.20	3.20	3.20	3.20	17950	0.57	22	-	-
INCREDIBLE	EQ	06-Oct-2023	30.55	31.00	31.30	28.65	30.05	30.15	30.26	55582	16.82	345	33178	59.69
INDBANK	BE	06-Oct-2023	35.80	36.00	36.60	34.50	36.35	35.75	35.98	29904	10.76	257	-	-
INDHOTEL	EQ	06-Oct-2023	417.50	419.50	424.75	418.25	422.85	422.95	422.23	2577983	10885.09	37641	1065632	41.34
INDIACEM	EQ	06-Oct-2023	229.35	231.00	232.50	228.10	231.00	231.20	230.41	2129085	4905.70	11993	694576	32.62
INDIAGLYCO	EQ	06-Oct-2023	701.85	705.40	723.60	695.80	698.90	697.50	705.05	154131	1086.71	8170	73033	47.38
INDIAMART	EQ	06-Oct-2023	2861.70	2880.05	2904.50	2863.40	2870.00	2867.90	2880.59	69971	2015.58	10007	17914	25.60
INDIANB	EQ	06-Oct-2023	427.90	429.90	432.95	423.15	425.75	426.05	427.67	1106747	4733.24	23547	360121	32.54
INDIANCARD	EQ	06-Oct-2023	253.80	254.95	257.00	247.05	250.00	249.55	251.34	8652	21.75	427	6406	74.04
INDIANHUME	EQ	06-Oct-2023	243.25	246.60	256.15	246.05	253.95	252.65	251.35	62076	156.03	3970	31692	51.05
INDIGO	EQ	06-Oct-2023	2473.40	2555.00	2568.95	2502.10	2530.00	2535.50	2530.71	1931108	48870.70	72064	647220	33.52
INDIGOPNTS	EQ	06-Oct-2023	1503.00	1505.00	1522.00	1495.50	1504.85	1506.45	1509.36	28713	433.38	5454	9977	34.75
INDIGRID	IV	06-Oct-2023	136.10	136.30	136.95	135.07	135.55	135.31	135.54	191814	259.98	1440	160466	83.66
INDIGRID	ND	06-Oct-2023	999.80	999.80	999.80	999.80	999.80	999.80	999.80	100	1.00	1	100	100.00
INDIGRID	NJ	06-Oct-2023	1026.12	1027.30	1027.30	1027.00	1027.00	1027.00	1027.09	30	0.31	2	30	100.00
INDIGRID	NL	06-Oct-2023	1006.80	1004.00	1004.00	1000.00	1000.00	1000.16	1001.45	28	0.28	5	28	100.00
INDLMETER	BZ	06-Oct-2023	5.00	4.90	5.00	4.75	4.90	4.85	4.81	13986	0.67	21	-	-
INDNIPPON	EQ	06-Oct-2023	497.05	496.30	508.05	496.30	500.00	503.55	501.33	11501	57.66	1180	7469	64.94
INDOAMIN	EQ	06-Oct-2023	115.85	116.95	118.20	115.90	117.50	117.35	117.36	54677	64.17	1412	31940	58.42
INDOBORAX	BE	06-Oct-2023	163.75	164.80	164.80	158.00	161.90	161.15	161.58	23984	38.75	330	-	-
INDOCO	EQ	06-Oct-2023	329.80	329.90	333.85	328.05	332.00	332.35	331.83	64695	214.67	6721	34531	53.38
INDORAMA	EQ	06-Oct-2023	50.10	50.80	52.00	50.20	51.00	50.95	51.07	180514	92.18	1400	94721	52.47
INDOSTAR	BE	06-Oct-2023	174.75	174.75	175.00	172.45	172.65	172.90	173.62	33328	57.86	218	-	-
INDOTECH	BE	06-Oct-2023	435.05	436.20	439.90	436.20	439.00	439.00	436.92	1558	6.81	30	-	-
INDOTHAI	BE	06-Oct-2023	221.65	225.00	227.00	223.00	223.00	226.30	225.50	907	2.05	28	-	-
INDOWIND	BE	06-Oct-2023	13.40	13.55	13.60	13.05	13.55	13.50	13.43	102636	13.79	411	-	-
INDRAMEDCO	BE	06-Oct-2023	173.10	173.10	179.80	173.10	177.95	176.90	178.31	136838	244.00	1381	-	-
INDSWFTLAB	EQ	06-Oct-2023	89.70	90.20	96.60	89.45	93.90	93.85	94.00	633661	595.66	6947	291106	45.94
INDSWFTLTD	BE	06-Oct-2023	16.80	16.00	16.75	16.00	16.00	16.00	16.04	37676	6.04	126	-	-
INDTERRAIN	EQ	06-Oct-2023	62.40	62.50	65.70	62.50	64.25	64.25	64.59	577301	372.87	3550	292683	50.70
INDUSINDBK	EQ	06-Oct-2023	1401.85	1404.95	1438.00	1401.10	1433.10	1434.80	1425.59	2167139	30894.50	110408	1051734	48.53
INDUSTOWER	EQ	06-Oct-2023	183.35	183.50	184.75	180.40	180.70	180.80	181.90	3999034	7274.32	62976	1843408	46.10
INFIBEAM	EQ	06-Oct-2023	19.70	19.80	20.90	19.15	20.35	20.25	19.93	151137441	30121.28	81688	29976139	19.83
INFINIUM	SM	06-Oct-2023	265.00	268.00	268.00	261.00	261.00	261.00	264.75	8000	21.18	4	6000	75.00
INFOBEAN	EQ	06-Oct-2023	463.60	463.60	468.20	461.55	464.00	462.90	464.71	7462	34.68	1376	4198	56.26
INFOLLION	SM	06-Oct-2023	190.30	193.85	202.00	188.00	188.00	188.50	195.47	92800	181.40	55	24000	25.86
INFOMEDIA	BE	06-Oct-2023	6.05	6.30	6.30	5.75	6.15	6.15	6.01	7573	0.45	36	-	-
INFRABEES	EQ	06-Oct-2023	645.54	646.12	647.67	642.59	647.67	647.07	646.64	2477	16.02	169	2307	93.14
INFY	EQ	06-Oct-2023	1463.45	1469.50	1484.50	1463.30	1479.20	1478.70	1476.25	3598672	53125.36	159979	1837693	51.07
INGERRAND	EQ	06-Oct-2023	2863.40	2870.55	2963.95	2870.55	2920.00	2917.05	2925.15	50061	1464.36	8436	15297	30.56
INNOVANA	SM	06-Oct-2023	580.35	580.00	609.00	565.00	565.00	565.00	588.25	1600	9.41	4	1600	100.00
INNOVATIVE	SM	06-Oct-2023	6.25	5.95	6.20	5.95	6.15	6.10	6.05	159000	9.63	43	102000	64.15
INOXGREEN	EQ	06-Oct-2023	63.65	64.10	66.60	63.85	66.00	66.05	65.59	1652980	1084.11	9278	632989	38.29
INOXWIND	EQ	06-Oct-2023	197.60	198.95	211.75	198.60	210.00	209.35	207.04	2175990	4505.08	26273	1238114	56.90
INSECTICID	EQ	06-Oct-2023	506.85	509.40	517.00	504.85	513.50	513.20	512.47	48470	248.39	3259	27833	57.42
INSPIRE	ST	06-Oct-2023	67.85	64.45	71.20	64.45	71.20	71.20	67.53	592000	399.76	200	554000	93.58
INSPIRISYS	EQ	06-Oct-2023	60.00	62.45	63.00	60.35	61.95	62.60	62.49	59831	37.39	344	46901	78.39
INTELLECT	EQ	06-Oct-2023	706.40	707.85	714.75	693.00	696.80	697.10	701.31	164230	1151.75	7899	57280	34.88
INTENTECH	EQ	06-Oct-2023	82.30	82.95	84.00	81.50	81.70	82.20	83.00	101973	84.64	1190	58549	57.42
INTLCONV	EQ	06-Oct-2023	81.95	82.55	82.95	81.15	82.20	81.95	82.01	104737	85.90	1205	59758	57.06
INVENTURE	EQ	06-Oct-2023	2.35	2.35	2.40	2.30	2.35	2.30	2.33	1188144	27.68	3772	960450	80.84
IOB	EQ	06-Oct-2023	46.95	47.25	47.30	45.30	46.30	46.25	46.21	78164539	36116.47	83658	12548570	16.05
IOC	EQ	06-Oct-2023	89.65	90.00	90.00	89.35	89.80	89.75	89.74	8500414	7628.52	43485	4424687	52.05
IOLCP	EQ	06-Oct-2023	468.15	469.00	476.00	467.70	472.20	472.35	471.59	193158	910.91	7616	71409	36.97
IONEXCHANG	EQ	06-Oct-2023	519.80	525.00	529.95	506.60	515.25	513.75	514.04	199448	1025.24	13460	106659	53.48
IPCALAB	EQ	06-Oct-2023	926.95	931.55	938.45	927.05	938.00	933.90	933.16	325290	3035.48	14972	212365	65.28
IPL	EQ	06-Oct-2023	280.95	284.00	303.00	283.50	295.50	299.25	296.08	2476392	7332.09	18484	1002775	40.49
IRB	EQ	06-Oct-2023	31.00	31.20	32.70	30.95	32.45	32.50	32.00	38361313	12277.18	36319	17886047	46.63
IRBINVIT	IV	06-Oct-2023	70.98	70.99	71.00	68.10	70.84	70.58	70.51	269297	189.88	1079	224963	83.54
IRCON	EQ	06-Oct-2023	142.00	142.50	144.35	140.65	141.70	141.55	142.08	5599378	7955.41	23506	1212424	21.65
IRCTC	EQ	06-Oct-2023	719.45	721.95	722.65	714.00	719.00	719.80	717.71	1644795	11804.83	31437	796759	48.44
IREDA	N6	06-Oct-2023	1299.99	1299.00	1299.00	1299.00	1299.00	1299.00	1299.00	100	1.30	1	100	100.00
IREDA	N7	06-Oct-2023	1184.00	1161.00	1172.01	1160.00	1172.01	1172.01	1161.37	583	6.77	3	558	95.71
IRFC	EQ	06-Oct-2023	74.35	74.80	76.00	73.80	74.90	74.85	74.95	27407523	20540.74	84400	8537823	31.15
IRFC	N2	06-Oct-2023	1089.70	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	500	5.45	4	500	100.00
IRFC	N4	06-Oct-2023	1089.40	1080.00	1080.00	1050.50	1050.66	1050.66	1057.61	79	0.84	7	60	75.95
IRFC	N9	06-Oct-2023	1047.01	1047.02	1047.25	1047.02	1047.25	1047.25	1047.04	220	2.30	8	220	100.00
IRFC	NA	06-Oct-2023	1192.77	1210.00	1210.00	1185.00	1185.00	1185.00	1193.45	302	3.60	11	300	99.34
IRFC	ND	06-Oct-2023	1046.00	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	30	0.31	3	30	100.00
IRFC	NE	06-Oct-2023	1206.24	1210.00	1210.00	1205.00	1209.99	1209.99	1206.44	367	4.43	15	367	100.00
IRFC	NI	06-Oct-2023	1023.00	1023.01	1030.00	1020.00	1026.02	1027.34	1024.86	1597	16.37	18	1186	74.26
IRFC	NJ	06-Oct-2023	1114.26	1120.00	1120.00	1119.00	1120.00	1120.00	1119.98	260	2.91	7	260	100.00
IRFC	NN	06-Oct-2023	1100.00	1037.00	1049.90	1037.00	1049.79	1049.79	1040.50	117	1.22	4	117	100.00
IRFC	NO	06-Oct-2023	1122.00	1126.00	1126.00	1121.99	1121.99	1121.99	1122.65	1070	12.01	15	1070	100.00
IRIS	BE	06-Oct-2023	103.05	103.00	105.50	102.75	105.00	105.00	104.91	94917	99.58	221	-	-
IRISDOREME	EQ	06-Oct-2023	84.35	86.00	88.40	85.65	86.00	86.50	86.59	335805	290.79	2921	159946	47.63
ISEC	EQ	06-Oct-2023	619.70	619.70	631.20	617.55	626.00	628.35	625.01	92398	577.50	5175	48736	52.75
ISFT	EQ	06-Oct-2023	135.10	138.50	138.50	133.00	133.00	133.45	134.21	44940	60.32	993	30981	68.94
ISGEC	EQ	06-Oct-2023	710.10	711.80	721.25	704.20	709.90	706.90	710.05	63077	447.88	5952	37375	59.25
ISHAN	SM	06-Oct-2023	32.10	32.15	32.15	31.10	31.10	31.60	31.80	4800	1.53	3	4800	100.00
ISMTLTD	EQ	06-Oct-2023	76.30	76.80	77.00	75.70	76.40	76.45	76.38	94948	72.52	1151	47901	50.45
ITBEES	EQ	06-Oct-2023	33.76	33.99	34.10	33.76	34.02	34.01	33.97	17690806	6009.52	10542	16176422	91.44
ITC	EQ	06-Oct-2023	436.05	437.85	443.60	436.65	442.60	442.15	441.76	8418580	37189.98	146980	4195917	49.84
ITDC	EQ	06-Oct-2023	382.95	385.50	401.40	382.40	396.00	395.10	393.86	115253	453.93	8248	40837	35.43
ITDCEM	EQ	06-Oct-2023	221.75	223.20	224.00	221.00	222.10	222.45	222.71	580527	1292.92	18248	341105	58.76
ITI	EQ	06-Oct-2023	194.00	195.35	196.45	191.10	192.80	192.00	193.03	982100	1895.74	8006	282719	28.79
IVC	BE	06-Oct-2023	7.85	8.00	8.05	7.85	7.90	7.90	7.97	257272	20.50	561	-	-
IVP	EQ	06-Oct-2023	164.70	162.55	167.90	162.55	166.00	165.80	165.89	2722	4.52	92	1741	63.96
IVZINGOLD	EQ	06-Oct-2023	5056.80	5050.35	5099.00	5036.00	5036.00	5049.05	5073.29	144	7.31	43	103	71.53
IVZINNIFTY	EQ	06-Oct-2023	2150.01	2176.60	2176.60	2176.60	2176.60	2176.60	2176.60	1	0.02	1	1	100.00
IWEL	EQ	06-Oct-2023	2443.95	2471.95	2660.55	2440.00	2576.00	2601.25	2578.47	9492	244.75	1511	6752	71.13
IZMO	BE	06-Oct-2023	189.75	188.50	189.00	187.00	189.00	189.00	188.23	12484	23.50	64	-	-
J&KBANK	EQ	06-Oct-2023	107.40	107.70	115.90	107.40	114.20	114.00	113.11	26463167	29931.21	79707	5986492	22.62
JAGRAN	EQ	06-Oct-2023	103.95	104.70	105.00	102.55	102.70	102.85	103.24	60421	62.38	1293	34163	56.54
JAGSNPHARM	EQ	06-Oct-2023	423.45	425.20	430.00	421.00	426.00	423.25	425.00	15231	64.73	2090	7373	48.41
JAIBALAJI	BE	06-Oct-2023	483.10	504.00	507.25	495.00	507.25	507.15	504.66	941195	4749.85	5034	-	-
JAICORPLTD	EQ	06-Oct-2023	234.35	235.15	241.95	232.60	235.95	236.45	237.42	4361870	10355.86	32434	935373	21.44
JAINAM	SM	06-Oct-2023	131.40	126.05	135.80	126.05	135.80	135.80	130.93	2000	2.62	2	2000	100.00
JAIPURKURT	EQ	06-Oct-2023	82.95	82.95	84.70	82.95	84.00	84.00	84.33	35602	30.02	200	32751	91.99
JALAN	SM	06-Oct-2023	4.75	4.75	4.90	4.55	4.55	4.55	4.59	144000	6.62	37	129000	89.58
JAMNAAUTO	EQ	06-Oct-2023	118.25	118.25	121.00	118.25	119.35	119.55	119.67	956815	1145.01	7644	459913	48.07
JASH	EQ	06-Oct-2023	1444.30	1450.00	1533.60	1410.00	1500.00	1504.10	1502.37	62306	936.07	5696	42694	68.52
JAYAGROGN	EQ	06-Oct-2023	207.95	207.00	209.00	203.60	204.40	204.40	205.81	17185	35.37	932	10036	58.40
JAYBARMARU	EQ	06-Oct-2023	267.40	269.00	274.90	268.00	274.00	273.90	273.17	21193	57.89	627	15680	73.99
JAYNECOIND	EQ	06-Oct-2023	37.15	36.95	39.00	36.70	39.00	39.00	38.59	797992	307.94	1837	434836	54.49
JAYSREETEA	EQ	06-Oct-2023	108.65	109.05	113.35	109.00	109.30	109.40	110.53	108268	119.67	2059	40916	37.79
JBCHEPHARM	EQ	06-Oct-2023	1494.90	1500.45	1519.70	1477.00	1500.00	1490.25	1492.19	207884	3102.01	12079	139342	67.03
JBMA	BE	06-Oct-2023	1296.20	1318.95	1318.95	1275.00	1298.50	1299.20	1293.93	74862	968.66	6202	-	-
JCHAC	EQ	06-Oct-2023	1200.50	1200.00	1216.55	1200.00	1205.95	1203.80	1206.54	8452	101.98	1750	4484	53.05
JETAIRWAYS	BZ	06-Oct-2023	64.50	67.70	67.70	67.70	67.70	67.70	67.70	61899	41.91	266	-	-
JETFREIGHT	BE	06-Oct-2023	10.05	10.25	10.25	9.70	9.95	10.10	9.93	92092	9.14	247	-	-
JHS	BE	06-Oct-2023	21.55	21.85	22.45	21.25	22.15	22.20	22.15	42554	9.43	92	-	-
JINDALPHOT	EQ	06-Oct-2023	519.60	519.60	531.35	513.15	518.30	515.65	519.62	12921	67.14	917	6105	47.25
JINDALPOLY	EQ	06-Oct-2023	687.95	689.00	703.80	680.60	682.70	685.75	694.41	74474	517.16	6753	24901	33.44
JINDALSAW	EQ	06-Oct-2023	352.60	354.85	356.00	337.10	346.85	345.30	345.88	652800	2257.91	19191	332378	50.92
JINDALSTEL	EQ	06-Oct-2023	677.85	687.95	698.00	681.35	684.35	683.45	687.98	3259891	22427.28	48936	804594	24.68
JINDRILL	EQ	06-Oct-2023	658.10	660.90	687.40	660.90	687.00	684.35	676.31	167193	1130.75	8178	84914	50.79
JINDWORLD	EQ	06-Oct-2023	373.30	373.30	378.35	366.00	367.70	367.45	370.51	90451	335.13	3677	50890	56.26
JIOFIN	EQ	06-Oct-2023	225.40	226.50	227.65	223.70	225.30	225.10	225.14	7531900	16956.96	87525	4764235	63.25
JISLDVREQS	BE	06-Oct-2023	31.95	32.70	33.50	31.70	33.50	33.50	33.17	95451	31.66	178	-	-
JISLJALEQS	EQ	06-Oct-2023	63.25	63.25	66.80	63.15	65.05	65.05	65.52	9637804	6314.58	27932	4219525	43.78
JITFINFRA	BE	06-Oct-2023	453.45	476.10	476.10	476.10	476.10	476.10	476.10	16800	79.98	49	-	-
JIWANRAM	SM	06-Oct-2023	19.95	19.65	20.20	19.65	20.00	19.85	19.86	132000	26.21	22	126000	95.45
JKCEMENT	EQ	06-Oct-2023	3135.70	3135.70	3165.00	3126.70	3160.00	3161.05	3151.30	42460	1338.04	4841	17491	41.19
JKIL	EQ	06-Oct-2023	427.50	433.00	435.25	429.05	433.10	433.55	432.75	91382	395.45	4936	43949	48.09
JKLAKSHMI	EQ	06-Oct-2023	670.15	670.00	676.45	663.00	673.60	675.30	672.61	248222	1669.55	11498	154941	62.42
JKPAPER	EQ	06-Oct-2023	387.50	389.40	391.65	386.00	388.90	388.00	388.26	256488	995.84	7710	118118	46.05
JKTYRE	EQ	06-Oct-2023	287.65	288.00	290.90	280.75	284.25	282.75	284.23	944774	2685.31	13994	329844	34.91
JLHL	EQ	06-Oct-2023	1124.70	1127.00	1165.05	1122.90	1155.00	1154.25	1143.07	134120	1533.09	9347	45474	33.91
JMA	EQ	06-Oct-2023	78.75	80.20	80.20	77.80	78.25	78.40	78.89	33175	26.17	681	7915	23.86
JMFINANCIL	EQ	06-Oct-2023	86.35	87.15	89.95	86.10	88.25	88.45	88.84	10823682	9615.39	33638	3584896	33.12
JOCIL	EQ	06-Oct-2023	192.15	196.55	196.55	192.55	193.50	194.20	194.04	7959	15.44	508	4746	59.63
JPASSOCIAT	EQ	06-Oct-2023	11.25	11.25	11.45	11.15	11.25	11.25	11.27	10230473	1153.08	4902	4244981	41.49
JPOLYINVST	EQ	06-Oct-2023	526.80	526.80	540.00	526.30	527.35	528.35	532.11	4648	24.73	854	2436	52.41
JPPOWER	EQ	06-Oct-2023	9.80	9.85	9.95	9.65	9.85	9.80	9.78	69545703	6802.75	25810	16329382	23.48
JSL	EQ	06-Oct-2023	479.75	483.80	486.20	470.00	475.00	476.45	474.27	695068	3296.49	21760	382946	55.09
JSLL	SM	06-Oct-2023	1002.00	1035.00	1052.10	1030.05	1052.10	1052.10	1049.11	36500	382.92	60	24500	67.12
JSWENERGY	EQ	06-Oct-2023	413.50	416.35	423.65	409.50	416.25	419.65	414.78	6266338	25991.76	52300	2752215	43.92
JSWHL	EQ	06-Oct-2023	4968.25	4900.00	5050.00	4900.00	4955.00	4982.40	5013.23	36583	1833.99	1133	33632	91.93
JSWINFRA	EQ	06-Oct-2023	163.80	165.15	173.35	164.00	170.95	171.60	169.22	14529445	24586.65	87146	5323003	36.64
JSWSTEEL	EQ	06-Oct-2023	755.50	760.35	771.15	758.65	763.00	765.20	764.08	2026927	15487.29	67480	721554	35.60
JTEKTINDIA	EQ	06-Oct-2023	142.15	143.20	144.70	141.50	143.30	142.40	142.84	184818	264.00	4300	88555	47.91
JTLIND	EQ	06-Oct-2023	229.45	231.45	241.80	229.50	238.00	238.00	235.67	1838799	4333.47	13570	703854	38.28
JUBLFOOD	EQ	06-Oct-2023	530.20	530.20	538.75	528.65	534.50	532.90	532.79	3273021	17438.26	42869	1301908	39.78
JUBLINDS	EQ	06-Oct-2023	645.40	648.20	665.50	640.40	658.45	656.20	654.89	22964	150.39	2640	10869	47.33
JUBLINGREA	EQ	06-Oct-2023	484.70	487.00	487.00	480.25	485.00	484.05	483.56	75042	362.88	6591	33204	44.25
JUBLPHARMA	EQ	06-Oct-2023	424.35	424.35	429.00	424.30	428.80	427.90	426.91	41421	176.83	3757	18648	45.02
JUNIORBEES	EQ	06-Oct-2023	473.19	487.40	487.40	459.00	476.10	475.89	475.27	104454	496.44	8354	72427	69.34
JUSTDIAL	EQ	06-Oct-2023	731.15	737.95	754.75	730.10	746.00	747.20	745.91	411848	3072.03	13648	274787	66.72
JWL	EQ	06-Oct-2023	313.40	315.70	322.45	310.00	313.55	314.20	315.15	521798	1644.45	9499	269980	51.74
JYOTHYLAB	EQ	06-Oct-2023	356.70	359.45	363.80	354.35	360.00	360.60	360.27	832180	2998.08	26804	398506	47.89
JYOTISTRUC	BE	06-Oct-2023	15.50	15.80	15.80	15.80	15.80	15.80	15.80	166131	26.25	87	-	-
KABRAEXTRU	EQ	06-Oct-2023	441.20	443.95	452.35	441.80	450.00	450.05	446.25	24502	109.34	2152	13999	57.13
KAJARIACER	EQ	06-Oct-2023	1328.45	1335.40	1336.50	1316.65	1319.30	1319.40	1323.37	63499	840.33	8020	39178	61.70
KAKATCEM	EQ	06-Oct-2023	221.75	221.85	225.95	220.90	224.50	224.10	223.79	9057	20.27	371	4778	52.75
KALAMANDIR	EQ	06-Oct-2023	235.60	235.95	246.50	235.95	245.00	243.35	241.46	1825115	4406.84	24005	930151	50.96
KALYANIFRG	BE	06-Oct-2023	478.10	468.55	468.55	468.55	468.55	468.55	468.55	181	0.85	22	-	-
KALYANKJIL	EQ	06-Oct-2023	234.40	239.70	261.00	239.70	257.25	258.15	253.07	14774304	37389.62	152304	4141723	28.03
KAMATHOTEL	EQ	06-Oct-2023	201.10	201.50	207.55	199.80	201.20	201.95	203.95	54865	111.90	1335	36868	67.20
KAMDHENU	EQ	06-Oct-2023	310.35	312.70	313.90	307.00	311.75	311.10	311.35	178692	556.36	4952	94568	52.92
KAMOPAINTS	BE	06-Oct-2023	152.40	152.45	155.00	150.15	155.00	154.65	154.19	383334	591.08	370	-	-
KANANIIND	EQ	06-Oct-2023	9.05	9.40	9.50	9.10	9.50	9.50	9.45	1202303	113.68	1439	685321	57.00
KANDARP	SM	06-Oct-2023	18.80	18.80	22.00	18.50	21.80	21.85	21.13	108000	22.82	27	104000	96.30
KANORICHEM	EQ	06-Oct-2023	134.10	136.10	140.00	135.05	137.25	136.75	137.54	94473	129.93	2483	53435	56.56
KANPRPLA	EQ	06-Oct-2023	123.05	122.00	125.35	121.60	123.30	123.20	124.23	17015	21.14	481	9384	55.15
KANSAINER	EQ	06-Oct-2023	323.05	324.70	327.00	322.60	323.65	323.80	324.82	323839	1051.89	7174	238330	73.60
KAPSTON	EQ	06-Oct-2023	177.65	182.80	182.80	178.55	178.55	179.00	180.57	10040	18.13	392	5478	54.56
KARMAENG	BE	06-Oct-2023	47.85	47.85	50.20	47.85	50.20	50.10	50.04	41759	20.90	216	-	-
KARURVYSYA	EQ	06-Oct-2023	133.80	134.00	135.30	131.70	132.50	132.65	133.91	1486600	1990.73	18035	1032571	69.46
KAUSHALYA	EQ	06-Oct-2023	8.30	8.65	8.70	8.65	8.70	8.70	8.70	39022	3.39	64	39022	100.00
KAVVERITEL	BE	06-Oct-2023	8.05	8.00	8.00	7.90	7.95	7.95	7.96	13484	1.07	43	-	-
KAYA	EQ	06-Oct-2023	347.85	344.05	352.00	344.05	349.90	348.90	346.92	4015	13.93	302	2340	58.28
KAYNES	EQ	06-Oct-2023	2491.50	2516.05	2571.50	2516.05	2560.00	2549.70	2550.68	207143	5283.56	13783	157568	76.07
KBCGLOBAL	BE	06-Oct-2023	2.50	2.50	2.50	2.45	2.50	2.50	2.49	395362	9.85	231	-	-
KCK	SM	06-Oct-2023	23.25	23.25	23.25	23.25	23.25	23.25	23.25	4000	0.93	1	4000	100.00
KCP	EQ	06-Oct-2023	129.95	128.30	137.45	127.40	133.75	133.90	133.41	4219298	5628.90	24796	1039894	24.65
KCPSUGIND	EQ	06-Oct-2023	35.90	36.15	36.55	35.50	36.00	35.90	35.96	431832	155.27	2783	176424	40.85
KDDL	EQ	06-Oct-2023	2047.95	2032.55	2092.00	2032.55	2059.00	2049.10	2064.24	12972	267.77	5802	6020	46.41
KDL	SM	06-Oct-2023	304.40	298.05	306.50	298.00	306.50	306.50	300.64	3200	9.62	4	3200	100.00
KEC	EQ	06-Oct-2023	672.05	674.75	689.95	673.95	686.10	685.90	683.61	208485	1425.23	9933	100637	48.27
KECL	EQ	06-Oct-2023	120.55	121.50	126.55	119.00	126.55	126.55	125.76	3921322	4931.53	7343	799425	20.39
KEEPLEARN	BE	06-Oct-2023	3.00	3.00	3.00	2.95	3.00	3.00	2.98	5439	0.16	12	-	-
KEI	EQ	06-Oct-2023	2698.00	2700.00	2740.00	2698.00	2721.00	2725.80	2719.23	205213	5580.22	23068	124538	60.69
KEL	ST	06-Oct-2023	70.20	71.95	73.70	66.85	73.70	73.70	71.17	141600	100.78	101	134400	94.92
KELLTONTEC	EQ	06-Oct-2023	86.85	86.90	87.80	86.05	86.50	86.80	86.83	543402	471.82	5013	243241	44.76
KENNAMET	EQ	06-Oct-2023	2592.95	2592.95	2672.95	2583.85	2663.00	2655.15	2627.17	8200	215.43	2057	3536	43.12
KERNEX	BE	06-Oct-2023	466.35	470.00	484.80	462.05	480.00	480.90	476.78	36172	172.46	331	-	-
KESORAMIND	BE	06-Oct-2023	90.90	91.90	91.90	87.80	88.55	88.35	89.95	397286	357.36	1318	-	-
KEYFINSERV	EQ	06-Oct-2023	111.75	113.05	114.00	110.45	111.05	111.80	112.66	1289	1.45	86	599	46.47
KFINTECH	EQ	06-Oct-2023	468.40	466.05	471.15	462.00	466.80	464.00	465.08	70086	325.96	6327	32717	46.68
KHADIM	EQ	06-Oct-2023	319.80	324.55	326.95	319.75	322.75	321.35	322.15	106302	342.45	4213	50485	47.49
KHAICHEM	EQ	06-Oct-2023	64.80	65.55	66.30	65.00	65.00	65.25	65.38	63915	41.79	811	40901	63.99
KHAITANLTD	BE	06-Oct-2023	56.70	56.70	57.85	56.00	56.00	56.00	56.89	1388	0.79	26	-	-
KHANDSE	BE	06-Oct-2023	25.10	25.10	25.60	24.25	25.35	24.85	25.13	13435	3.38	36	-	-
KHFM	SM	06-Oct-2023	51.85	52.85	52.85	52.85	52.85	52.85	52.85	3100	1.64	1	3100	100.00
KICL	EQ	06-Oct-2023	2939.25	2924.60	2988.00	2922.70	2959.00	2963.55	2959.90	4272	126.45	1173	2519	58.97
KILITCH	BE	06-Oct-2023	262.10	264.95	264.95	261.00	261.00	261.00	262.57	8338	21.89	63	-	-
KIMS	EQ	06-Oct-2023	1929.35	1934.95	1957.55	1910.35	1920.00	1917.95	1921.79	28321	544.27	4414	13483	47.61
KINGFA	EQ	06-Oct-2023	2312.65	2312.30	2360.00	2299.90	2338.15	2340.85	2335.85	6472	151.18	1378	3863	59.69
KIOCL	EQ	06-Oct-2023	323.70	325.75	327.85	318.05	322.95	321.70	322.11	320605	1032.69	8322	84613	26.39
KIRIINDUS	EQ	06-Oct-2023	268.75	269.80	270.80	267.80	269.60	269.40	269.11	40170	108.10	1268	15455	38.47
KIRLFER	EQ	06-Oct-2023	466.55	469.95	471.90	465.00	468.90	468.10	468.16	36634	171.50	3387	17004	46.42
KIRLOSBROS	EQ	06-Oct-2023	885.30	892.00	922.40	874.35	882.00	886.05	898.72	179806	1615.95	13525	125372	69.73
KIRLOSENG	EQ	06-Oct-2023	533.25	536.60	540.20	527.30	531.00	530.00	531.22	253508	1346.67	16744	161631	63.76
KIRLOSIND	EQ	06-Oct-2023	3130.85	3145.00	3145.00	3100.00	3112.00	3116.25	3120.46	1812	56.54	628	1027	56.68
KIRLPNU	EQ	06-Oct-2023	681.80	684.85	685.00	667.20	680.00	679.55	680.24	27696	188.40	2938	14658	52.92
KITEX	EQ	06-Oct-2023	205.90	206.50	212.95	206.50	209.45	209.15	209.66	181047	379.59	4191	86385	47.71
KKCL	EQ	06-Oct-2023	702.40	704.65	759.90	704.20	746.20	748.40	742.52	186848	1387.38	16546	76883	41.15
KMSUGAR	EQ	06-Oct-2023	35.15	35.40	35.70	34.95	35.00	35.05	35.24	469637	165.48	2646	183488	39.07
KNAGRI	SM	06-Oct-2023	130.75	133.00	135.80	128.20	131.40	132.05	132.32	41600	55.04	21	30400	73.08
KNRCON	EQ	06-Oct-2023	284.35	285.65	286.60	281.05	282.35	281.90	283.63	419304	1189.28	7072	251448	59.97
KODYTECH	ST	06-Oct-2023	227.65	229.90	229.90	216.30	229.75	227.85	221.93	132800	294.72	140	124800	93.98
KOHINOOR	EQ	06-Oct-2023	34.55	34.90	35.75	34.55	34.80	34.75	35.06	125921	44.14	982	74707	59.33
KOKUYOCMLN	BE	06-Oct-2023	134.40	134.40	138.00	133.05	136.75	136.95	136.31	23408	31.91	323	-	-
KOLTEPATIL	EQ	06-Oct-2023	468.20	468.20	483.00	465.55	476.25	479.10	473.95	249906	1184.44	12947	96188	38.49
KOPRAN	EQ	06-Oct-2023	219.70	221.05	222.95	218.25	220.05	219.75	220.04	115826	254.86	3361	49684	42.90
KORE	SM	06-Oct-2023	302.25	300.00	301.00	300.00	301.00	301.00	300.50	2000	6.01	2	1000	50.00
KOTAKALPHA	EQ	06-Oct-2023	34.86	35.05	35.17	34.86	35.09	34.95	34.99	163332	57.15	439	115935	70.98
KOTAKBANK	EQ	06-Oct-2023	1734.25	1735.30	1747.00	1730.20	1743.90	1743.90	1741.49	1992323	34696.05	107776	1132686	56.85
KOTAKBKETF	EQ	06-Oct-2023	451.45	456.49	456.49	451.31	452.43	452.43	452.37	26764	121.07	287	25751	96.22
KOTAKGOLD	EQ	06-Oct-2023	48.42	48.54	48.58	48.40	48.44	48.44	48.48	137676	66.74	1007	111110	80.70
KOTAKIT	EQ	06-Oct-2023	33.50	33.50	33.87	33.50	33.80	33.78	33.67	158500	53.36	285	95089	59.99
KOTAKLIQ	EQ	06-Oct-2023	999.99	1000.00	1000.01	1000.00	1000.01	1000.01	1000.00	32	0.32	2	32	100.00
KOTAKLOVOL	EQ	06-Oct-2023	15.23	15.23	15.50	15.18	15.33	15.33	15.30	793176	121.36	245	792562	99.92
KOTAKMID50	EQ	06-Oct-2023	115.76	116.50	117.99	115.66	117.99	116.65	115.72	433028	501.10	312	421635	97.37
KOTAKMNC	EQ	06-Oct-2023	22.05	21.75	22.70	21.75	22.65	22.09	22.07	153572	33.89	59	150704	98.13
KOTAKNIFTY	EQ	06-Oct-2023	210.00	210.01	211.28	210.01	210.74	211.04	210.81	20815	43.88	323	12528	60.19
KOTAKNV20	EQ	06-Oct-2023	115.92	116.89	116.89	114.50	116.75	116.79	116.48	10538	12.27	185	7473	70.91
KOTAKPSUBK	EQ	06-Oct-2023	517.77	520.11	524.59	516.15	520.99	520.11	520.47	14081	73.29	661	6362	45.18
KOTAKSILVE	EQ	06-Oct-2023	68.90	69.01	69.95	69.01	69.95	69.43	69.36	91279	63.32	69	88897	97.39
KOTARISUG	BE	06-Oct-2023	54.55	55.65	55.65	53.90	54.85	54.45	54.51	93073	50.74	882	-	-
KOTHARIPET	EQ	06-Oct-2023	124.20	124.75	125.70	122.80	125.00	123.55	123.56	101356	125.23	2275	49833	49.17
KOTHARIPRO	EQ	06-Oct-2023	126.05	128.00	134.35	123.05	132.50	130.20	129.39	113477	146.83	2264	55989	49.34
KOTYARK	SM	06-Oct-2023	712.70	790.00	830.00	760.00	789.95	794.00	794.04	264200	2097.86	1080	154800	58.59
KOVAI	EQ	06-Oct-2023	2588.90	2580.00	2620.25	2580.00	2587.00	2596.90	2602.06	5367	139.65	957	3994	74.42
KPIGREEN	EQ	06-Oct-2023	886.50	901.00	919.00	895.00	900.00	902.65	906.12	224961	2038.41	9774	127978	56.89
KPIL	EQ	06-Oct-2023	646.85	646.90	660.95	633.15	635.25	636.30	641.79	89733	575.90	7665	49109	54.73
KPITTECH	EQ	06-Oct-2023	1157.30	1163.80	1163.80	1140.00	1146.35	1146.80	1147.31	399131	4579.29	23203	166048	41.60
KPRMILL	EQ	06-Oct-2023	748.10	749.80	753.80	734.20	738.20	737.60	742.54	97679	725.31	5721	43669	44.71
KRBL	EQ	06-Oct-2023	401.40	402.85	404.00	394.45	398.40	397.60	398.79	205715	820.36	7735	99216	48.23
KREBSBIO	BE	06-Oct-2023	66.30	69.40	69.40	66.55	68.10	68.20	68.21	5598	3.82	33	-	-
KRIDHANINF	BE	06-Oct-2023	2.85	2.80	2.80	2.80	2.80	2.80	2.80	30551	0.86	25	-	-
KRISHANA	EQ	06-Oct-2023	500.60	507.95	512.80	498.05	509.85	509.10	505.38	74304	375.52	2888	47968	64.56
KRISHCA	SM	06-Oct-2023	220.00	220.60	227.00	220.50	221.80	221.80	223.27	14000	31.26	7	10000	71.43
KRISHNADEF	SM	06-Oct-2023	295.45	298.70	299.00	291.30	293.50	295.80	296.56	30000	88.97	28	24000	80.00
KRITI	EQ	06-Oct-2023	105.10	105.75	106.40	101.60	101.95	101.85	103.29	50093	51.74	1305	33487	66.85
KRITIKA	BE	06-Oct-2023	22.55	22.10	22.10	22.10	22.10	22.10	22.10	223384	49.37	607	-	-
KRITINUT	BE	06-Oct-2023	73.10	73.75	73.75	72.00	72.80	72.80	72.68	21507	15.63	134	-	-
KRSNAA	EQ	06-Oct-2023	678.15	679.80	692.70	671.70	682.10	684.55	682.51	65476	446.88	4408	34974	53.41
KSB	EQ	06-Oct-2023	3028.30	2958.95	3068.80	2958.95	3012.00	3012.90	3029.78	36283	1099.30	8209	8051	22.19
KSCL	EQ	06-Oct-2023	600.40	603.45	605.40	598.95	599.55	602.10	602.45	49860	300.38	3410	28422	57.00
KSHITIJPOL	BE	06-Oct-2023	5.50	5.50	5.55	5.50	5.55	5.55	5.51	39851	2.19	97	-	-
KSL	EQ	06-Oct-2023	492.60	490.45	506.50	490.45	497.50	498.15	500.84	132637	664.30	9725	43230	32.59
KSOLVES	BE	06-Oct-2023	1059.05	1063.00	1063.00	1045.00	1058.90	1056.50	1053.32	8659	91.21	1139	-	-
KTKBANK	EQ	06-Oct-2023	245.50	246.30	249.85	243.25	247.65	247.80	246.23	1187172	2923.19	13067	341007	28.72
KUANTUM	EQ	06-Oct-2023	176.50	177.00	185.60	175.75	183.00	183.00	181.38	298481	541.40	5375	162247	54.36
L&TFH	EQ	06-Oct-2023	131.50	132.00	138.45	131.20	137.45	137.55	136.25	24981732	34038.76	89794	9822656	39.32
L&TFINANCE	NC	06-Oct-2023	1058.00	1053.50	1058.85	1050.00	1054.05	1054.57	1052.89	650	6.84	12	520	80.00
L&TFINANCE	NE	06-Oct-2023	1001.00	1015.00	1015.00	960.12	960.12	960.12	981.03	105	1.03	5	105	100.00
L&TFINANCE	NI	06-Oct-2023	1067.92	1068.80	1068.85	1068.80	1068.85	1068.85	1068.83	190	2.03	2	190	100.00
L&TFINANCE	NO	06-Oct-2023	1054.67	1047.00	1047.00	1041.00	1047.00	1047.00	1043.18	112	1.17	7	112	100.00
L&TFINANCE	NQ	06-Oct-2023	1003.00	1009.00	1009.00	1002.00	1002.00	1002.00	1002.98	50	0.50	4	50	100.00
L&TFINANCE	Y5	06-Oct-2023	1068.25	1068.25	1069.00	1068.25	1068.35	1068.35	1068.77	203	2.17	5	203	100.00
L&TFINANCE	Y7	06-Oct-2023	1005.00	1005.00	1006.50	1002.00	1006.00	1006.00	1004.30	785	7.88	16	785	100.00
L&TFINANCE	Y9	06-Oct-2023	1079.95	1084.90	1084.90	1080.00	1080.00	1080.00	1080.05	152	1.64	4	151	99.34
LAGNAM	BE	06-Oct-2023	64.30	64.30	65.50	63.25	65.15	65.05	64.55	3142	2.03	49	-	-
LAL	BE	06-Oct-2023	220.00	220.00	224.40	220.00	224.20	224.20	223.03	15733	35.09	70	-	-
LALPATHLAB	EQ	06-Oct-2023	2440.00	2448.80	2483.00	2435.00	2477.00	2479.65	2461.11	135249	3328.63	11261	53854	39.82
LAMBODHARA	EQ	06-Oct-2023	170.85	172.80	189.00	172.55	181.05	180.85	183.68	521269	957.46	9317	146735	28.15
LANDMARK	EQ	06-Oct-2023	788.90	785.15	816.90	776.00	786.00	783.85	785.44	59141	464.51	5331	26329	44.52
LAOPALA	EQ	06-Oct-2023	430.35	432.55	435.00	425.00	429.50	431.05	430.14	45026	193.68	4711	18826	41.81
LASA	BE	06-Oct-2023	26.05	26.05	27.00	25.10	26.95	26.95	26.55	48228	12.80	205	-	-
LATENTVIEW	EQ	06-Oct-2023	412.40	412.40	414.60	406.20	408.45	408.25	409.51	262091	1073.29	9267	130817	49.91
LATTEYS	BE	06-Oct-2023	39.55	39.60	40.40	38.10	40.35	40.30	39.60	27834	11.02	100	-	-
LAURUSLABS	EQ	06-Oct-2023	394.65	396.00	404.00	394.65	398.90	398.45	399.96	1456537	5825.52	20363	470306	32.29
LAXMICOT	EQ	06-Oct-2023	20.95	21.15	22.30	19.95	21.85	22.05	21.55	130447	28.11	790	77009	59.03
LAXMIMACH	EQ	06-Oct-2023	14316.55	14384.80	14498.00	14251.10	14312.00	14296.00	14375.27	2405	345.73	786	1532	63.70
LCCINFOTEC	BE	06-Oct-2023	1.65	1.70	1.70	1.70	1.70	1.70	1.70	8741	0.15	11	-	-
LEMERITE	SM	06-Oct-2023	45.00	45.00	47.80	45.00	46.50	46.50	47.01	14400	6.77	9	12800	88.89
LEMONTREE	EQ	06-Oct-2023	117.90	119.00	121.50	118.10	118.80	118.75	119.79	10993280	13168.34	45625	4420434	40.21
LEXUS	BE	06-Oct-2023	36.95	37.45	37.45	36.10	36.25	36.50	36.48	5755	2.10	52	-	-
LFIC	EQ	06-Oct-2023	144.30	147.85	147.85	143.25	143.50	144.35	145.91	5931	8.65	280	3571	60.21
LGBBROSLTD	EQ	06-Oct-2023	1048.60	1052.45	1058.00	1025.00	1037.50	1037.95	1034.79	35119	363.41	4865	20040	57.06
LGBFORGE	EQ	06-Oct-2023	9.15	9.25	9.60	9.20	9.45	9.45	9.49	331121	31.42	605	168783	50.97
LGHL	SM	06-Oct-2023	104.90	108.10	108.10	107.50	107.50	107.50	107.80	16000	17.25	2	8000	50.00
LIBAS	EQ	06-Oct-2023	13.25	13.30	13.50	13.25	13.40	13.40	13.37	84269	11.27	256	63746	75.65
LIBERTSHOE	EQ	06-Oct-2023	287.30	288.70	293.30	285.65	287.50	287.00	288.69	319223	921.57	8191	104032	32.59
LICHSGFIN	EQ	06-Oct-2023	471.10	472.95	476.05	466.10	467.35	468.35	470.94	3521962	16586.32	34256	2094114	59.46
LICI	EQ	06-Oct-2023	637.75	638.05	646.00	638.05	643.35	644.35	644.09	626615	4035.94	19769	313216	49.99
LICMFGOLD	EQ	06-Oct-2023	5198.05	5215.05	5215.05	5192.95	5193.00	5196.35	5206.50	100	5.21	51	78	78.00
LICNETFGSC	EQ	06-Oct-2023	23.99	23.90	24.10	23.81	24.05	24.02	24.04	34199	8.22	72	25561	74.74
LICNETFN50	EQ	06-Oct-2023	212.82	213.19	214.11	212.30	214.03	213.55	213.17	270	0.58	28	224	82.96
LICNETFSEN	EQ	06-Oct-2023	717.95	709.99	725.01	709.99	724.99	724.99	718.20	122	0.88	10	12	9.84
LICNFNHGP	EQ	06-Oct-2023	209.08	210.00	211.51	207.99	209.50	209.50	208.87	2054	4.29	51	1449	70.55
LIKHITHA	EQ	06-Oct-2023	327.20	329.00	331.75	324.25	328.45	327.50	327.81	98483	322.84	4457	49571	50.33
LINC	EQ	06-Oct-2023	783.75	790.00	803.95	778.85	790.00	790.50	793.85	51975	412.60	4282	30105	57.92
LINCOLN	EQ	06-Oct-2023	519.65	521.85	532.00	518.80	523.00	521.35	525.64	55620	292.36	4063	25747	46.29
LINDEINDIA	EQ	06-Oct-2023	5968.30	5990.00	6030.00	5968.30	5998.00	5998.40	6002.95	22054	1323.89	3826	11516	52.22
LIQUID	EQ	06-Oct-2023	999.99	1000.01	1000.01	999.99	1000.01	999.99	1000.00	462882	4628.81	1137	362400	78.29
LIQUIDBEES	EQ	06-Oct-2023	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.01	9879034	98790.94	37813	8994144	91.04
LIQUIDETF	EQ	06-Oct-2023	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	1062520	10625.20	2441	949073	89.32
LLOYDS	SM	06-Oct-2023	84.00	82.00	85.20	82.00	85.20	84.75	83.54	15000	12.53	5	12000	80.00
LLOYDSME	EQ	06-Oct-2023	550.25	551.05	567.00	551.05	564.00	564.25	561.36	163189	916.07	4416	120449	73.81
LODHA	EQ	06-Oct-2023	749.10	756.50	782.40	748.00	779.00	779.05	767.35	1152789	8845.97	40682	309394	26.84
LOKESHMACH	EQ	06-Oct-2023	225.00	225.95	234.45	224.65	230.95	231.50	230.32	431358	993.50	13500	199234	46.19
LORDSCHLO	EQ	06-Oct-2023	162.70	165.60	166.95	159.00	161.50	161.50	162.62	10803	17.57	384	8147	75.41
LOTUSEYE	BE	06-Oct-2023	82.60	82.10	84.00	82.10	84.00	84.00	83.26	2785	2.32	34	-	-
LOVABLE	EQ	06-Oct-2023	129.20	126.45	138.00	126.45	134.90	134.40	134.57	66547	89.55	1728	36769	55.25
LOWVOL	EQ	06-Oct-2023	149.95	150.00	150.61	150.00	150.48	150.48	150.47	446	0.67	8	446	100.00
LOYALTEX	EQ	06-Oct-2023	617.30	632.65	643.60	616.35	634.95	634.25	626.52	561	3.51	161	308	54.90
LPDC	EQ	06-Oct-2023	6.90	6.90	7.15	6.90	7.00	6.95	7.03	72278	5.08	285	47161	65.25
LRRPL	SM	06-Oct-2023	51.00	51.50	51.50	51.50	51.50	51.50	51.50	6000	3.09	1	6000	100.00
LSIL	BE	06-Oct-2023	42.15	42.75	44.25	42.50	44.25	44.25	43.97	2513926	1105.34	3990	-	-
LT	EQ	06-Oct-2023	3096.05	3114.95	3114.95	3073.15	3095.00	3093.70	3091.63	1898118	58682.72	121454	1086690	57.25
LTGILTBEES	EQ	06-Oct-2023	24.36	24.37	24.38	24.18	24.27	24.24	24.24	3190765	773.37	625	2618249	82.06
LTIM	EQ	06-Oct-2023	5226.25	5250.00	5264.95	5216.75	5226.00	5239.20	5243.14	139350	7306.31	19841	45644	32.75
LTTS	EQ	06-Oct-2023	4639.65	4660.95	4689.65	4634.00	4658.00	4655.00	4658.06	91966	4283.83	10862	26424	28.73
LUMAXIND	EQ	06-Oct-2023	2372.55	2379.85	2419.70	2350.00	2360.00	2359.10	2384.41	9429	224.83	1781	4309	45.70
LUMAXTECH	EQ	06-Oct-2023	373.75	374.75	378.95	365.00	377.35	377.80	372.50	137741	513.08	6061	69048	50.13
LUPIN	EQ	06-Oct-2023	1149.20	1159.05	1167.95	1152.60	1156.20	1155.05	1157.33	569805	6594.52	23545	200242	35.14
LUXIND	EQ	06-Oct-2023	1450.00	1463.95	1465.90	1421.10	1424.80	1427.40	1433.80	99909	1432.50	10222	57419	57.47
LXCHEM	EQ	06-Oct-2023	278.90	280.00	283.90	278.60	279.75	280.20	280.81	493254	1385.10	10879	188115	38.14
LYKALABS	EQ	06-Oct-2023	120.10	121.70	122.60	120.05	120.60	120.95	121.26	54160	65.67	1272	30514	56.34
LYPSAGEMS	BE	06-Oct-2023	5.35	5.20	5.50	5.20	5.45	5.30	5.32	9948	0.53	52	-	-
M&M	EQ	06-Oct-2023	1537.95	1545.00	1554.00	1540.35	1544.90	1548.85	1548.27	1743027	26986.75	82505	830658	47.66
M&MFIN	EQ	06-Oct-2023	286.10	287.55	293.45	286.95	289.20	288.90	289.90	4882078	14153.09	37011	2225182	45.58
M&MFIN	N2	06-Oct-2023	1045.00	1049.00	1049.00	1043.30	1043.30	1043.78	1045.64	325	3.40	14	275	84.62
MAANALU	BE	06-Oct-2023	88.50	90.25	90.25	88.55	88.80	88.80	89.03	82916	73.82	175	-	-
MACPOWER	EQ	06-Oct-2023	310.20	315.00	315.00	305.50	310.00	307.00	309.87	12526	38.81	963	8244	65.82
MADHAV	EQ	06-Oct-2023	50.50	50.75	52.30	49.80	51.35	51.50	51.26	84669	43.40	1026	30462	35.98
MADHAVBAUG	SM	06-Oct-2023	317.90	318.40	318.40	316.50	316.80	316.70	317.11	3200	10.15	4	3200	100.00
MADHUCON	BE	06-Oct-2023	5.25	5.15	5.25	5.15	5.15	5.15	5.19	30121	1.56	37	-	-
MADHUSUDAN	ST	06-Oct-2023	111.90	114.80	114.80	110.00	111.15	111.20	112.26	70000	78.58	35	64000	91.43
MADRASFERT	EQ	06-Oct-2023	74.70	75.25	75.50	74.10	75.20	75.10	74.84	281144	210.42	2843	87575	31.15
MAFANG	EQ	06-Oct-2023	61.49	61.87	62.00	61.49	61.98	61.96	61.92	191513	118.59	1563	147421	76.98
MAGADSUGAR	EQ	06-Oct-2023	652.60	656.70	700.00	652.65	688.70	688.30	685.02	78017	534.43	3237	39951	51.21
MAGNUM	BE	06-Oct-2023	39.10	40.50	40.50	38.50	39.50	38.90	39.33	17809	7.01	109	-	-
MAGSON	SM	06-Oct-2023	86.15	86.15	87.00	85.35	86.10	86.10	86.71	44000	38.15	15	36000	81.82
MAHABANK	EQ	06-Oct-2023	48.80	48.95	49.30	47.95	48.50	48.55	48.61	35996505	17497.59	37308	7593750	21.10
MAHAPEXLTD	EQ	06-Oct-2023	138.55	137.65	140.00	134.00	134.20	135.10	136.60	2508	3.43	160	1117	44.54
MAHASTEEL	EQ	06-Oct-2023	78.70	78.20	81.50	78.00	80.00	79.30	79.53	154810	123.12	3300	34005	21.97
MAHEPC	EQ	06-Oct-2023	116.50	117.20	120.00	117.20	119.80	119.75	118.88	32281	38.38	831	17798	55.13
MAHESHWARI	EQ	06-Oct-2023	80.80	81.05	85.50	81.00	83.70	84.10	83.65	215360	180.16	1964	93915	43.61
MAHKTECH	EQ	06-Oct-2023	13.61	13.78	13.80	13.59	13.75	13.75	13.70	421345	57.72	1249	221750	52.63
MAHLIFE	EQ	06-Oct-2023	537.15	539.80	544.15	531.05	534.15	533.20	535.25	273011	1461.30	19640	147651	54.08
MAHLOG	EQ	06-Oct-2023	377.55	378.90	379.15	369.00	369.80	369.75	371.88	256172	952.65	8073	152812	59.65
MAHSCOOTER	EQ	06-Oct-2023	7537.65	7537.65	7775.00	7537.65	7775.00	7731.15	7680.73	6515	500.40	1946	3587	55.06
MAHSEAMLES	EQ	06-Oct-2023	605.20	605.20	612.60	596.05	598.45	598.75	602.88	200338	1207.79	9222	106962	53.39
MAITHANALL	EQ	06-Oct-2023	1007.05	1002.00	1021.85	1002.00	1008.90	1014.25	1016.53	24045	244.43	2756	10898	45.32
MAKEINDIA	EQ	06-Oct-2023	97.53	97.80	98.10	97.72	97.98	97.99	97.95	6715	6.58	132	5868	87.39
MAKS	SM	06-Oct-2023	93.20	97.85	97.85	97.80	97.80	97.80	97.83	18000	17.61	3	18000	100.00
MAL	ST	06-Oct-2023	72.20	68.60	68.60	68.60	68.60	68.60	68.60	14400	9.88	9	14400	100.00
MALLCOM	EQ	06-Oct-2023	1106.75	1117.80	1140.30	1095.05	1100.00	1102.50	1114.70	10528	117.36	1803	6180	58.70
MALUPAPER	EQ	06-Oct-2023	39.65	39.65	40.00	38.40	39.05	38.80	39.22	41715	16.36	353	26999	64.72
MANAKALUCO	EQ	06-Oct-2023	26.80	27.00	27.35	26.50	27.00	26.90	26.75	43809	11.72	657	27331	62.39
MANAKCOAT	BE	06-Oct-2023	24.75	23.80	25.95	23.80	25.45	25.80	25.44	145825	37.10	385	-	-
MANAKSIA	EQ	06-Oct-2023	138.90	139.75	140.80	137.40	139.10	139.65	139.84	681860	953.53	2107	621005	91.08
MANAKSTEEL	EQ	06-Oct-2023	46.10	46.90	47.00	46.10	46.50	46.60	46.61	86595	40.36	886	50438	58.25
MANALIPETC	EQ	06-Oct-2023	67.60	68.15	69.15	67.55	67.80	68.05	68.29	610921	417.21	4251	345407	56.54
MANAPPURAM	EQ	06-Oct-2023	141.00	142.30	143.40	140.10	143.10	142.85	142.15	6390836	9084.79	33798	2207338	34.54
MANAV	SM	06-Oct-2023	17.95	17.05	17.15	17.05	17.05	17.05	17.06	28000	4.78	7	28000	100.00
MANGALAM	EQ	06-Oct-2023	102.00	101.25	103.00	101.25	101.55	101.75	101.84	36180	36.85	658	15018	41.51
MANGCHEFER	EQ	06-Oct-2023	105.90	105.90	106.55	104.60	105.80	105.15	105.43	156170	164.65	1565	87876	56.27
MANGLMCEM	EQ	06-Oct-2023	370.15	370.15	371.75	364.15	367.00	367.85	367.38	23354	85.80	1574	13230	56.65
MANINDS	EQ	06-Oct-2023	193.55	193.80	199.30	192.30	195.45	194.35	196.16	1172227	2299.49	12445	313402	26.74
MANINFRA	EQ	06-Oct-2023	150.80	151.70	162.00	150.80	160.80	160.95	157.86	2731654	4312.28	32515	1272617	46.59
MANKIND	EQ	06-Oct-2023	1776.65	1768.40	1805.85	1746.65	1796.05	1799.45	1779.36	203884	3627.84	15360	116751	57.26
MANOMAY	EQ	06-Oct-2023	136.85	138.30	140.00	131.00	136.95	135.40	135.46	123322	167.05	607	47818	38.77
MANORAMA	EQ	06-Oct-2023	2144.30	2158.05	2251.50	2148.05	2251.50	2251.25	2243.40	27517	617.32	975	23534	85.53
MANORG	EQ	06-Oct-2023	380.60	386.25	386.25	374.10	374.10	375.15	378.74	3906	14.79	321	2588	66.26
MANUGRAPH	BE	06-Oct-2023	22.55	23.30	23.65	22.20	23.65	23.50	23.11	29474	6.81	114	-	-
MANYAVAR	EQ	06-Oct-2023	1292.80	1293.45	1311.00	1285.60	1305.00	1298.90	1291.50	170334	2199.86	9236	145126	85.20
MAPMYINDIA	EQ	06-Oct-2023	2124.00	2139.90	2237.90	2110.15	2215.00	2213.45	2189.76	693598	15188.15	47747	105828	15.26
MARALOVER	EQ	06-Oct-2023	76.40	76.90	78.50	76.40	76.55	76.85	77.35	22019	17.03	450	11628	52.81
MARATHON	EQ	06-Oct-2023	426.55	428.75	434.95	418.00	432.00	428.20	424.23	54820	232.56	4894	27687	50.51
MARCO	ST	06-Oct-2023	42.10	43.75	44.20	40.65	44.20	44.20	43.21	312000	134.82	101	303000	97.12
MARICO	EQ	06-Oct-2023	542.45	546.10	546.10	536.65	537.40	537.45	540.06	1428800	7716.36	24441	878093	61.46
MARINE	BE	06-Oct-2023	59.70	59.90	60.00	58.05	59.00	58.50	58.58	143790	84.24	973	-	-
MARKSANS	EQ	06-Oct-2023	107.65	108.00	109.60	107.45	109.20	109.10	108.78	759993	826.71	5613	382289	50.30
MARSHALL	EQ	06-Oct-2023	56.00	56.15	56.95	55.00	55.00	55.25	55.88	31484	17.59	273	25504	81.01
MARUTI	EQ	06-Oct-2023	10210.15	10283.00	10332.95	10260.00	10300.00	10302.05	10299.91	335700	34576.80	51566	194753	58.01
MASFIN	EQ	06-Oct-2023	910.85	919.00	922.80	909.00	914.85	913.45	918.35	37078	340.51	3914	28687	77.37
MASPTOP50	EQ	06-Oct-2023	31.90	32.04	32.04	31.66	31.95	31.94	31.93	68143	21.76	455	55961	82.12
MASTEK	EQ	06-Oct-2023	2395.70	2390.00	2428.45	2375.00	2398.80	2392.20	2396.26	31328	750.70	6402	12319	39.32
MASTER	ST	06-Oct-2023	140.60	141.00	142.50	140.15	140.50	140.50	140.63	53000	74.53	32	40000	75.47
MATRIMONY	EQ	06-Oct-2023	606.15	609.20	610.80	601.15	608.80	605.75	606.91	8416	51.08	1047	4672	55.51
MAWANASUG	EQ	06-Oct-2023	108.05	108.90	110.60	106.80	107.90	107.35	108.08	201908	218.22	2405	78738	39.00
MAXHEALTH	EQ	06-Oct-2023	562.50	564.00	567.80	558.00	561.85	560.70	560.10	1590442	8908.07	21640	1315544	82.72
MAXIND	EQ	06-Oct-2023	141.15	142.40	142.60	141.50	142.45	142.45	142.23	46610	66.29	751	36760	78.87
MAYURUNIQ	EQ	06-Oct-2023	559.75	562.50	573.00	560.50	569.00	567.35	566.79	146343	829.46	8378	74853	51.15
MAZDA	EQ	06-Oct-2023	1137.75	1137.75	1161.95	1107.00	1137.00	1124.25	1144.57	9529	109.07	1447	5672	59.52
MAZDOCK	EQ	06-Oct-2023	2154.40	2164.00	2173.20	2145.00	2149.95	2150.55	2155.36	447923	9654.33	22682	83001	18.53
MBAPL	EQ	06-Oct-2023	611.30	606.15	615.70	605.00	611.00	610.65	610.05	8655	52.80	465	6493	75.02
MBECL	BE	06-Oct-2023	3.00	2.90	3.15	2.90	3.15	3.15	3.12	99340	3.10	87	-	-
MBLINFRA	BE	06-Oct-2023	27.80	27.80	28.30	27.50	28.30	28.30	27.96	53747	15.03	70	-	-
MCDOWELL-N	EQ	06-Oct-2023	1011.50	1016.95	1027.00	1008.00	1026.50	1024.65	1018.78	466321	4750.79	24587	201470	43.20
MCL	BE	06-Oct-2023	30.45	31.50	31.95	31.50	31.95	31.95	31.92	75106	23.97	244	-	-
MCLEODRUSS	BE	06-Oct-2023	20.35	20.70	20.90	20.40	20.80	20.70	20.65	100019	20.65	284	-	-
MCON	SM	06-Oct-2023	129.05	132.00	132.00	132.00	132.00	132.00	132.00	3000	3.96	1	3000	100.00
MCX	EQ	06-Oct-2023	1949.25	1954.00	2050.00	1948.60	2047.95	2039.60	2017.63	3955839	79814.17	150596	522837	13.22
MDL	SM	06-Oct-2023	44.05	44.05	44.05	41.85	42.05	42.05	42.29	20000	8.46	10	16000	80.00
MEDANTA	EQ	06-Oct-2023	739.95	742.00	759.00	740.95	750.80	748.40	749.62	443873	3327.37	18554	246207	55.47
MEDICAMEQ	EQ	06-Oct-2023	643.80	648.15	654.90	641.00	648.65	644.70	645.20	15395	99.33	1094	11521	74.84
MEDICO	EQ	06-Oct-2023	70.65	71.20	72.50	70.10	72.00	71.90	71.35	347902	248.24	903	136809	39.32
MEDPLUS	EQ	06-Oct-2023	761.60	761.60	770.00	757.80	760.95	760.75	762.97	55739	425.27	3981	24732	44.37
MEGASOFT	BE	06-Oct-2023	47.55	46.65	46.70	46.60	46.60	46.60	46.63	56819	26.50	124	-	-
MEGASTAR	EQ	06-Oct-2023	300.35	302.30	309.85	296.55	298.90	299.65	303.11	14331	43.44	1786	6385	44.55
MELSTAR	BZ	06-Oct-2023	2.25	2.25	2.25	2.25	2.25	2.25	2.25	117	0.00	5	-	-
MENONBE	EQ	06-Oct-2023	150.60	150.20	151.10	148.20	149.00	149.60	149.69	72426	108.42	1653	34971	48.29
MEP	EQ	06-Oct-2023	11.95	12.05	12.15	11.55	11.70	11.60	11.72	753978	88.34	1071	599251	79.48
METROBRAND	EQ	06-Oct-2023	1182.55	1184.00	1194.55	1135.00	1141.00	1140.55	1157.24	206776	2392.89	14584	62501	30.23
METROPOLIS	EQ	06-Oct-2023	1433.20	1440.10	1475.00	1435.00	1471.85	1471.05	1460.85	224938	3286.00	15914	100739	44.79
MFSL	EQ	06-Oct-2023	911.90	919.85	923.95	913.25	916.85	917.65	918.90	384015	3528.73	34809	132216	34.43
MGEL	BE	06-Oct-2023	15.25	16.00	16.00	15.95	16.00	16.00	16.00	197420	31.58	213	-	-
MGL	EQ	06-Oct-2023	1113.30	1118.85	1125.75	1101.00	1114.05	1113.55	1110.88	371682	4128.95	14197	129825	34.93
MHHL	SM	06-Oct-2023	69.00	77.95	77.95	69.00	69.00	69.00	72.96	12000	8.76	4	9000	75.00
MHLXMIRU	EQ	06-Oct-2023	201.55	206.40	209.45	199.75	201.00	200.40	203.36	26074	53.02	1212	13321	51.09
MHRIL	EQ	06-Oct-2023	403.00	402.10	439.40	402.10	433.00	433.80	429.77	1772872	7619.21	41344	387491	21.86
MICEL	EQ	06-Oct-2023	29.90	30.85	31.35	29.90	30.80	31.00	31.04	1554262	482.49	5457	875353	56.32
MID150BEES	EQ	06-Oct-2023	153.49	150.02	156.95	148.90	153.90	154.18	153.67	400074	614.78	3073	323664	80.90
MIDCAPETF	EQ	06-Oct-2023	15.09	15.55	15.55	15.11	15.19	15.16	15.17	239208	36.29	835	195755	81.83
MIDHANI	EQ	06-Oct-2023	412.40	413.20	418.25	408.75	413.40	414.60	413.61	422700	1748.35	9311	136727	32.35
MINDACORP	EQ	06-Oct-2023	325.95	327.95	339.00	326.90	336.10	335.65	332.97	1007450	3354.50	15757	550743	54.67
MINDSPACE	RR	06-Oct-2023	309.95	308.65	312.99	308.65	309.86	309.94	310.04	54645	169.42	2500	48624	88.98
MINDTECK	EQ	06-Oct-2023	177.05	177.45	211.80	177.45	210.00	208.95	200.23	2648157	5302.30	44456	429339	16.21
MIRCELECTR	BE	06-Oct-2023	18.85	19.00	19.15	17.90	18.20	18.15	18.12	636894	115.38	739	-	-
MIRZAINT	EQ	06-Oct-2023	48.05	50.45	50.45	47.95	50.45	50.45	50.08	5274582	2641.66	13432	2006269	38.04
MITCON	EQ	06-Oct-2023	75.70	76.80	81.80	75.30	79.85	79.05	79.69	84147	67.05	1694	36670	43.58
MITTAL	BE	06-Oct-2023	16.50	17.00	17.00	16.25	16.25	16.35	16.55	27987	4.63	113	-	-
MKPL	EQ	06-Oct-2023	868.20	874.80	897.50	852.05	875.00	883.45	884.71	159964	1415.21	5768	59524	37.21
MMFL	EQ	06-Oct-2023	874.45	879.90	879.90	856.55	864.75	866.20	865.41	14424	124.83	1977	8417	58.35
MMP	BE	06-Oct-2023	235.40	234.00	235.00	230.70	235.00	235.00	232.83	12319	28.68	34	-	-
MMTC	EQ	06-Oct-2023	58.45	58.15	59.45	58.15	59.30	59.00	58.70	2235871	1312.39	8699	857713	38.36
MODIRUBBER	BE	06-Oct-2023	76.60	77.15	80.40	75.50	80.40	80.30	79.24	21165	16.77	299	-	-
MODISONLTD	BE	06-Oct-2023	79.65	80.45	80.80	78.20	80.00	79.30	79.59	23470	18.68	141	-	-
MOGSEC	EQ	06-Oct-2023	52.82	52.90	52.90	52.60	52.70	52.69	52.70	1593	0.84	53	1461	91.71
MOHEALTH	EQ	06-Oct-2023	27.91	27.92	28.85	27.82	27.82	28.37	28.30	6605	1.87	92	2982	45.15
MOHITIND	BE	06-Oct-2023	19.90	19.00	20.00	18.90	19.65	19.30	19.55	45952	8.98	140	-	-
MOIL	EQ	06-Oct-2023	213.40	213.70	217.10	213.70	215.05	215.25	215.47	431216	929.15	14273	209335	48.55
MOKSH	BE	06-Oct-2023	16.35	16.30	16.55	16.10	16.35	16.30	16.29	97655	15.91	587	-	-
MOL	EQ	06-Oct-2023	79.30	79.60	80.30	79.50	79.80	79.75	79.89	343963	274.80	2732	170867	49.68
MOLDTECH	EQ	06-Oct-2023	351.85	355.15	359.50	354.50	357.85	358.35	357.61	66977	239.52	3802	42750	63.83
MOLDTKPAC	EQ	06-Oct-2023	896.70	896.75	899.95	888.00	891.90	890.15	892.36	43200	385.50	7423	28619	66.25
MOLOWVOL	EQ	06-Oct-2023	28.37	28.85	28.85	28.13	28.57	28.40	28.40	683	0.19	39	494	72.33
MOM100	EQ	06-Oct-2023	42.56	43.85	43.85	41.82	43.00	42.98	42.86	78675	33.72	1108	49214	62.55
MOM50	EQ	06-Oct-2023	197.60	198.27	200.00	198.27	200.00	199.83	199.17	4206	8.38	46	1254	29.81
MOMENTUM	EQ	06-Oct-2023	22.99	22.99	23.35	22.99	23.20	23.21	23.18	9380	2.17	67	8386	89.40
MOMOMENTUM	EQ	06-Oct-2023	47.70	47.67	47.67	45.96	46.60	46.49	46.45	33168	15.41	314	27382	82.56
MON100	EQ	06-Oct-2023	119.88	120.47	120.48	118.81	119.50	119.56	119.57	690320	825.40	5550	320694	46.46
MONARCH	EQ	06-Oct-2023	343.55	346.15	408.80	344.40	387.00	389.05	388.18	1899547	7373.60	65008	268193	14.12
MONIFTY500	EQ	06-Oct-2023	17.32	18.00	20.78	17.30	17.50	17.45	17.57	301086	52.90	299	210000	69.75
MONOPHARMA	SM	06-Oct-2023	37.55	39.80	39.90	38.70	39.05	39.25	39.28	152000	59.70	38	132000	86.84
MONQ50	EQ	06-Oct-2023	53.02	53.45	53.72	52.40	52.80	52.90	52.80	23984	12.66	309	13882	57.88
MONTECARLO	EQ	06-Oct-2023	788.75	792.70	803.05	783.90	799.00	797.20	791.85	22149	175.39	2382	12283	55.46
MORARJEE	EQ	06-Oct-2023	22.20	22.65	24.00	21.85	23.60	23.55	23.06	535498	123.47	1855	317982	59.38
MOREPENLAB	EQ	06-Oct-2023	36.20	36.40	36.50	36.00	36.10	36.10	36.17	1728511	625.12	5018	742838	42.98
MOS	SM	06-Oct-2023	88.05	88.10	89.00	86.60	89.00	88.95	87.88	27200	23.90	16	24000	88.24
MOTHERSON	EQ	06-Oct-2023	92.75	92.80	93.15	92.10	92.70	92.65	92.70	3764339	3489.39	20973	1665942	44.26
MOTILALOFS	EQ	06-Oct-2023	935.30	935.30	948.50	917.65	930.00	924.65	930.68	257954	2400.72	16617	124493	48.26
MOTOGENFIN	BE	06-Oct-2023	31.85	32.35	32.35	31.00	31.85	31.85	31.45	2904	0.91	25	-	-
MOVALUE	EQ	06-Oct-2023	63.79	63.46	64.25	63.00	63.33	63.45	63.34	11715	7.42	130	10024	85.57
MPHASIS	EQ	06-Oct-2023	2471.20	2478.95	2496.50	2456.50	2494.00	2491.00	2480.21	551243	13671.98	24069	363909	66.02
MPSLTD	EQ	06-Oct-2023	1758.35	1792.00	1795.00	1709.70	1730.00	1740.40	1757.53	69859	1227.79	9818	20239	28.97
MRF	EQ	06-Oct-2023	106770.50	107000.00	108000.00	107000.00	107600.00	107550.25	107565.50	3580	3850.84	2416	956	26.70
MRO-TEK	EQ	06-Oct-2023	61.15	60.70	62.95	60.20	61.50	60.95	61.92	27261	16.88	595	12098	44.38
MRPL	EQ	06-Oct-2023	98.80	99.50	99.60	95.20	96.30	96.45	96.33	10690914	10298.33	28866	3857436	36.08
MSPL	BE	06-Oct-2023	19.15	19.50	19.50	18.80	18.80	18.80	19.37	4138213	801.38	846	-	-
MSTCLTD	EQ	06-Oct-2023	430.90	432.80	434.00	421.90	426.40	424.90	429.18	138819	595.79	6881	63105	45.46
MSUMI	EQ	06-Oct-2023	61.95	62.00	62.20	61.70	61.95	61.90	61.94	1613896	999.57	24805	849577	52.64
MTARTECH	EQ	06-Oct-2023	2634.20	2644.70	2653.35	2616.90	2634.10	2624.70	2627.19	116424	3058.68	8649	45078	38.72
MTEDUCARE	BE	06-Oct-2023	4.65	4.65	4.65	4.45	4.45	4.45	4.46	89873	4.00	118	-	-
MTNL	EQ	06-Oct-2023	29.55	29.60	29.85	28.75	28.90	28.95	29.22	5617002	1641.11	7575	1664391	29.63
MUKANDLTD	EQ	06-Oct-2023	164.05	165.20	172.80	164.85	170.50	170.60	169.51	270456	458.46	5633	108694	40.19
MUKTAARTS	EQ	06-Oct-2023	63.90	65.40	66.50	63.20	63.65	64.15	65.08	50659	32.97	682	34297	67.70
MUNJALAU	EQ	06-Oct-2023	56.30	56.45	57.45	56.40	56.70	56.80	56.82	86063	48.90	1244	43382	50.41
MUNJALSHOW	EQ	06-Oct-2023	142.40	144.00	144.05	142.00	143.90	143.55	143.03	39268	56.16	1045	22756	57.95
MURUDCERA	EQ	06-Oct-2023	56.80	57.45	58.35	54.65	55.50	55.00	56.03	1345556	753.97	7913	574459	42.69
MUTHOOTCAP	EQ	06-Oct-2023	420.20	419.95	437.00	419.95	427.50	430.05	431.46	68529	295.68	5502	31248	45.60
MUTHOOTFIN	EQ	06-Oct-2023	1198.85	1208.00	1211.95	1188.65	1200.00	1203.10	1199.38	1348815	16177.40	54940	890264	66.00
MVGJL	EQ	06-Oct-2023	218.25	218.90	226.80	217.30	222.50	222.70	223.15	1632019	3641.92	21818	976668	59.84
NABARD	N2	06-Oct-2023	1165.50	1165.00	1165.00	1160.00	1163.01	1163.76	1161.21	1403	16.29	24	1130	80.54
NACLIND	EQ	06-Oct-2023	79.25	79.35	80.70	79.05	79.10	79.45	79.48	53613	42.61	776	33416	62.33
NAGAFERT	EQ	06-Oct-2023	8.70	8.85	8.90	8.55	8.65	8.65	8.68	703716	61.11	1021	406317	57.74
NAGREEKCAP	BE	06-Oct-2023	15.40	15.40	15.40	15.30	15.30	15.30	15.39	51	0.01	5	-	-
NAGREEKEXP	EQ	06-Oct-2023	55.00	54.50	57.20	54.50	55.30	55.80	55.97	157432	88.11	1834	31645	20.10
NAHARCAP	EQ	06-Oct-2023	304.10	309.90	309.90	305.55	308.00	307.50	308.07	6356	19.58	505	3759	59.14
NAHARINDUS	EQ	06-Oct-2023	139.75	141.50	148.85	140.15	148.30	147.30	146.47	195244	285.97	4919	98518	50.46
NAHARPOLY	EQ	06-Oct-2023	242.25	245.95	246.45	242.25	243.30	244.20	244.74	5493	13.44	452	2595	47.24
NAHARSPING	EQ	06-Oct-2023	259.70	258.20	263.40	258.20	259.05	260.40	260.57	14860	38.72	1656	7545	50.77
NAM-INDIA	EQ	06-Oct-2023	334.55	334.55	337.65	332.05	334.60	334.55	335.61	580642	1948.67	19177	338286	58.26
NARMADA	EQ	06-Oct-2023	19.00	19.50	19.50	18.90	19.45	19.10	19.19	34976	6.71	270	27904	79.78
NATCOPHARM	EQ	06-Oct-2023	866.25	869.00	871.95	858.05	861.95	860.25	864.46	176780	1528.20	11740	89645	50.71
NATHBIOGEN	EQ	06-Oct-2023	206.05	207.85	207.85	205.00	206.10	205.80	206.21	21815	44.99	741	14644	67.13
NATIONALUM	EQ	06-Oct-2023	94.40	95.25	95.45	94.45	95.00	94.95	95.02	5802195	5513.03	15821	3247330	55.97
NAUKRI	EQ	06-Oct-2023	4209.05	4229.95	4230.00	4183.00	4200.00	4212.90	4210.15	168914	7111.54	20762	58853	34.84
NAVA	EQ	06-Oct-2023	426.75	429.95	438.50	425.75	432.00	433.45	432.98	368276	1594.56	9021	162792	44.20
NAVINFLUOR	EQ	06-Oct-2023	3695.60	3727.50	3745.00	3696.05	3722.05	3718.65	3720.43	441921	16441.34	31793	186219	42.14
NAVINIFTY	EQ	06-Oct-2023	199.68	199.67	199.67	196.00	197.50	196.03	196.55	2466	4.85	22	2085	84.55
NAVKARCORP	EQ	06-Oct-2023	59.45	59.80	61.00	59.65	60.00	60.00	60.03	222107	133.34	1756	119885	53.98
NAVNETEDUL	EQ	06-Oct-2023	167.10	167.00	171.10	164.35	165.00	165.50	168.01	758037	1273.54	11014	287512	37.93
NAZARA	EQ	06-Oct-2023	865.95	871.95	877.50	863.00	867.70	868.20	870.15	298728	2599.39	12489	79682	26.67
NBCC	EQ	06-Oct-2023	57.75	58.00	61.85	57.60	60.95	61.05	60.37	42155584	25449.29	64689	15962412	37.87
NBIFIN	EQ	06-Oct-2023	1812.10	1814.55	1848.60	1767.05	1799.20	1802.65	1808.39	323	5.84	118	190	58.82
NCC	EQ	06-Oct-2023	157.00	157.80	160.65	156.70	158.65	158.95	158.76	3276846	5202.21	21710	1519800	46.38
NCLIND	EQ	06-Oct-2023	223.25	225.00	225.15	217.10	218.50	218.10	220.14	330180	726.87	5835	194403	58.88
NDGL	EQ	06-Oct-2023	1729.65	1750.25	1786.00	1725.00	1725.00	1726.35	1764.11	268	4.73	74	202	75.37
NDL	EQ	06-Oct-2023	25.65	25.65	25.85	24.70	25.05	25.15	25.16	212123	53.37	977	112168	52.88
NDLVENTURE	BE	06-Oct-2023	139.45	141.10	145.80	141.10	142.15	144.95	144.26	6030	8.70	38	-	-
NDRAUTO	BE	06-Oct-2023	611.35	623.50	623.50	615.00	615.00	615.00	619.39	4217	26.12	198	-	-
NDTV	EQ	06-Oct-2023	215.45	215.55	217.10	214.40	215.90	215.00	215.53	125617	270.74	2067	60855	48.44
NECCLTD	EQ	06-Oct-2023	22.60	22.85	24.75	22.45	23.30	23.30	23.68	1281006	303.40	5422	360192	28.12
NECCLTDPP	E1	06-Oct-2023	9.55	9.30	10.20	9.30	10.20	10.15	10.01	16554	1.66	58	16473	99.51
NECLIFE	EQ	06-Oct-2023	24.05	24.10	24.35	24.00	24.25	24.10	24.13	96172	23.21	499	61557	64.01
NELCAST	EQ	06-Oct-2023	163.55	163.55	166.80	162.70	164.20	163.70	164.18	193125	317.07	1823	128632	66.61
NELCO	EQ	06-Oct-2023	780.95	783.95	790.00	776.00	777.75	778.25	781.58	46150	360.70	3880	20724	44.91
NEOGEN	EQ	06-Oct-2023	1812.70	1845.35	1845.35	1736.10	1781.00	1763.65	1778.42	70907	1261.03	9998	28304	39.92
NESCO	EQ	06-Oct-2023	675.15	678.60	682.90	672.10	679.60	679.60	677.61	37872	256.62	2766	18883	49.86
NESTLEIND	EQ	06-Oct-2023	22918.70	22989.95	23067.60	22814.90	22900.00	22912.25	22949.42	38812	8907.13	15814	16077	41.42
NETF	EQ	06-Oct-2023	206.35	208.76	209.89	205.84	209.89	208.08	205.88	51253	105.52	89	50334	98.21
NETWEB	EQ	06-Oct-2023	825.10	824.20	832.60	811.00	812.25	812.75	816.99	44377	362.56	6173	28936	65.20
NETWORK18	EQ	06-Oct-2023	72.85	73.50	75.90	72.00	72.45	72.40	73.89	12483263	9224.45	25454	3993850	31.99
NEULANDLAB	EQ	06-Oct-2023	3925.15	3949.00	3956.80	3880.05	3920.00	3930.80	3907.46	18633	728.08	5403	12810	68.75
NEWGEN	EQ	06-Oct-2023	893.45	900.00	918.00	893.55	904.00	904.70	907.07	80646	731.52	7763	40943	50.77
NEWJAISA	ST	06-Oct-2023	70.80	67.30	74.30	67.30	74.30	74.30	69.52	1410000	980.27	271	1290000	91.49
NEXT50	EQ	06-Oct-2023	451.15	452.64	455.50	452.64	455.05	455.24	453.96	1067	4.84	29	852	79.85
NEXTMEDIA	EQ	06-Oct-2023	5.90	6.15	6.15	6.15	6.15	6.15	6.15	10757	0.66	15	10757	100.00
NFL	EQ	06-Oct-2023	70.30	70.50	71.20	69.85	70.75	70.70	70.61	2302043	1625.50	8620	829218	36.02
NGIL	EQ	06-Oct-2023	43.45	45.00	45.05	42.85	44.00	44.00	44.12	7893	3.48	232	4410	55.87
NGLFINE	EQ	06-Oct-2023	1926.80	1926.80	1951.90	1912.05	1926.00	1936.35	1931.07	2810	54.26	935	1543	54.91
NH	EQ	06-Oct-2023	1087.80	1090.00	1101.10	1085.00	1090.10	1092.25	1094.47	76707	839.53	8004	39793	51.88
NHAI	N2	06-Oct-2023	1094.37	1094.37	1103.00	1090.10	1095.00	1095.22	1097.13	1264	13.87	26	1153	91.22
NHAI	N3	06-Oct-2023	1154.00	1135.00	1135.00	1106.63	1130.00	1130.00	1134.17	40	0.45	5	40	100.00
NHAI	N4	06-Oct-2023	1116.66	1119.05	1147.00	1116.00	1129.77	1129.77	1134.43	267	3.03	35	263	98.50
NHAI	N6	06-Oct-2023	1202.27	1202.00	1209.85	1200.00	1209.80	1209.38	1206.52	455	5.49	18	455	100.00
NHAI	N7	06-Oct-2023	1075.00	1075.00	1075.00	1074.98	1074.98	1074.98	1074.99	4	0.04	2	2	50.00
NHAI	N8	06-Oct-2023	1078.97	1070.00	1078.98	1068.00	1074.99	1072.14	1070.31	1620	17.34	13	1342	82.84
NHAI	N9	06-Oct-2023	1150.00	1174.99	1174.99	1174.99	1174.99	1174.99	1174.99	5	0.06	1	5	100.00
NHAI	NA	06-Oct-2023	1162.93	1169.56	1169.80	1159.10	1164.99	1162.99	1164.81	831	9.68	12	700	84.24
NHAI	NC	06-Oct-2023	1060.00	1030.00	1048.99	1025.00	1039.99	1040.53	1028.78	1085	11.16	6	885	81.57
NHAI	ND	06-Oct-2023	1134.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	55	0.62	2	55	100.00
NHAI	NE	06-Oct-2023	1134.99	1131.00	1135.00	1130.50	1130.50	1130.50	1133.18	1415	16.03	25	1405	99.29
NHBTF2014	N6	06-Oct-2023	6838.66	6838.00	6849.00	6835.00	6845.00	6845.00	6844.57	138	9.45	9	138	100.00
NHBTF2023	N6	06-Oct-2023	5949.00	6000.00	6000.00	5960.00	6000.00	6000.00	5993.05	184	11.03	7	184	100.00
NHIT	N1	06-Oct-2023	313.77	314.00	314.00	312.50	313.65	313.65	313.84	2761	8.67	29	2761	100.00
NHIT	N2	06-Oct-2023	315.00	314.95	314.95	314.95	314.95	314.95	314.95	404	1.27	6	404	100.00
NHIT	N3	06-Oct-2023	423.05	423.55	423.55	422.05	422.05	422.05	423.04	2303	9.74	20	2303	100.00
NHPC	EQ	06-Oct-2023	53.05	53.45	53.45	52.75	53.10	53.15	53.13	11951840	6350.11	22909	5238267	43.83
NHPC	N1	06-Oct-2023	1026.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	15	0.15	1	15	100.00
NHPC	N4	06-Oct-2023	1076.25	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	25	0.26	1	25	100.00
NHPC	N6	06-Oct-2023	1320.00	1319.00	1321.00	1319.00	1321.00	1321.00	1320.75	447	5.90	4	447	100.00
NIACL	EQ	06-Oct-2023	137.05	138.00	141.25	136.85	139.35	139.45	139.58	1152064	1608.07	10206	293175	25.45
NIBL	BE	06-Oct-2023	31.75	31.20	31.20	31.15	31.15	31.15	31.18	2509	0.78	18	-	-
NIDAN	SM	06-Oct-2023	31.05	31.55	31.55	30.90	31.30	31.20	31.05	69000	21.43	53	55000	79.71
NIDO	N5	06-Oct-2023	968.00	972.00	972.00	968.00	970.00	970.00	970.90	209	2.03	5	209	100.00
NIDO	N6	06-Oct-2023	980.00	965.10	970.00	965.00	970.00	970.00	965.82	716	6.92	16	600	83.80
NIF100BEES	EQ	06-Oct-2023	202.85	204.73	204.73	203.09	203.66	203.99	203.99	4893	9.98	217	3097	63.29
NIFMID150	EQ	06-Oct-2023	149.39	149.89	151.05	149.80	151.00	151.00	149.85	331818	497.24	68	331632	99.94
NIFTYBEES	EQ	06-Oct-2023	215.53	214.00	218.70	214.00	217.00	216.62	216.46	3125000	6764.33	29185	2118605	67.80
NIFTYETF	EQ	06-Oct-2023	206.12	206.21	207.49	206.21	207.28	207.34	207.12	67783	140.39	307	64640	95.36
NIFTYQLITY	EQ	06-Oct-2023	16.48	16.65	16.65	16.49	16.59	16.56	16.56	11014	1.82	300	6260	56.84
NIITLTD	EQ	06-Oct-2023	120.35	121.80	123.00	120.10	121.00	120.75	121.45	327369	397.58	3920	135686	41.45
NIITMTS	EQ	06-Oct-2023	416.20	423.00	443.75	418.05	440.00	438.55	434.29	224401	974.55	13502	122110	54.42
NILAINFRA	BE	06-Oct-2023	6.55	6.65	6.70	6.55	6.65	6.65	6.63	212307	14.08	498	-	-
NILASPACES	BE	06-Oct-2023	3.00	3.00	3.00	3.00	3.00	3.00	3.00	37441	1.12	55	-	-
NILKAMAL	EQ	06-Oct-2023	2281.15	2292.60	2321.95	2285.00	2294.45	2301.55	2304.48	1449	33.39	500	638	44.03
NINSYS	EQ	06-Oct-2023	372.05	381.80	381.80	363.95	371.00	369.95	369.74	3668	13.56	543	1975	53.84
NIPPOBATRY	BE	06-Oct-2023	504.00	494.00	500.00	494.00	500.00	500.00	497.66	5182	25.79	54	-	-
NIRAJ	BE	06-Oct-2023	39.25	39.30	40.00	37.50	38.00	37.80	38.41	67575	25.96	471	-	-
NIRMAN	SM	06-Oct-2023	171.30	171.30	177.00	169.00	173.50	173.50	172.78	12000	20.73	10	7200	60.00
NITCO	EQ	06-Oct-2023	20.35	20.75	20.85	19.40	19.65	19.65	20.10	498386	100.15	2054	293472	58.88
NITINSPIN	EQ	06-Oct-2023	282.40	285.30	286.05	278.50	281.35	281.75	282.16	50044	141.20	3011	24824	49.60
NITIRAJ	BE	06-Oct-2023	108.05	107.00	109.00	103.55	109.00	109.00	108.24	1689	1.83	23	-	-
NKIND	EQ	06-Oct-2023	37.50	39.50	39.50	35.05	38.80	36.90	37.67	1385	0.52	44	325	23.47
NLCINDIA	EQ	06-Oct-2023	132.30	132.85	141.20	131.35	139.95	139.20	138.44	6059385	8388.56	33962	1827075	30.15
NMDC	EQ	06-Oct-2023	146.20	147.10	147.70	145.60	145.75	145.80	146.39	5076844	7431.96	28217	2378983	46.86
NOCIL	EQ	06-Oct-2023	226.80	227.95	228.45	225.30	226.00	225.95	226.32	231880	524.80	4020	117677	50.75
NOIDATOLL	EQ	06-Oct-2023	8.00	8.00	8.10	7.70	7.80	7.80	7.83	291070	22.79	684	151760	52.14
NORBTEAEXP	BE	06-Oct-2023	13.35	13.95	14.00	12.70	13.65	13.65	13.50	31581	4.26	194	-	-
NOVARTIND	EQ	06-Oct-2023	721.65	724.00	726.95	720.25	722.00	720.85	721.74	8779	63.36	642	4948	56.36
NPBET	EQ	06-Oct-2023	233.00	232.06	235.59	232.06	232.55	232.63	233.12	282	0.66	26	232	82.27
NPST	SM	06-Oct-2023	1366.30	1395.00	1434.60	1387.00	1400.00	1415.00	1418.95	11200	158.92	27	10400	92.86
NRAIL	EQ	06-Oct-2023	365.60	366.05	374.45	362.60	365.00	367.70	368.02	19163	70.52	961	13231	69.04
NRBBEARING	EQ	06-Oct-2023	273.10	274.50	275.15	270.25	271.95	272.35	272.45	118433	322.67	3542	52558	44.38
NRL	EQ	06-Oct-2023	100.20	101.00	103.25	96.25	99.00	97.60	99.52	101520	101.03	1382	53327	52.53
NSIL	EQ	06-Oct-2023	2638.25	2668.30	2673.95	2613.00	2625.00	2625.75	2631.92	2095	55.14	431	1260	60.14
NSLNISP	EQ	06-Oct-2023	50.90	51.25	51.90	51.10	51.80	51.70	51.58	3900689	2012.00	12325	2490061	63.84
NTPC	EQ	06-Oct-2023	233.85	234.25	237.50	233.65	234.50	235.55	235.49	8825123	20782.34	124452	4536314	51.40
NTPC	N3	06-Oct-2023	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	13	0.17	2	13	100.00
NTPC	N4	06-Oct-2023	1071.05	1071.10	1082.70	1071.10	1082.70	1082.70	1081.92	481	5.20	6	481	100.00
NTPC	N6	06-Oct-2023	1330.01	1338.51	1364.79	1338.51	1341.11	1364.55	1364.30	102	1.39	4	100	98.04
NTPC	N7	06-Oct-2023	10.49	10.49	10.54	10.47	10.49	10.49	10.50	157199	16.50	111	144066	91.65
NTPC	N8	06-Oct-2023	1086.50	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	15	0.16	1	15	100.00
NTPC	NB	06-Oct-2023	1036.00	1046.00	1075.90	1036.00	1036.00	1036.11	1051.51	235	2.47	10	230	97.87
NTPC	ND	06-Oct-2023	1197.99	1193.00	1193.00	1190.00	1193.00	1193.00	1192.92	428	5.11	7	407	95.09
NUCLEUS	EQ	06-Oct-2023	987.40	994.80	1064.00	993.95	1044.50	1040.85	1044.40	135962	1419.99	11526	76098	55.97
NURECA	EQ	06-Oct-2023	370.15	371.35	382.90	371.35	373.25	375.50	376.71	68788	259.13	5067	25184	36.61
NUVAMA	BE	06-Oct-2023	2176.70	2180.00	2285.50	2125.20	2285.50	2285.50	2207.51	30739	678.57	1799	-	-
NUVOCO	EQ	06-Oct-2023	367.20	368.05	371.95	367.60	369.85	369.55	369.60	185395	685.22	3623	147881	79.77
NV20BEES	EQ	06-Oct-2023	116.89	117.90	124.00	116.75	124.00	118.09	117.20	5303	6.22	148	3337	62.93
NXST	RR	06-Oct-2023	128.36	128.88	128.88	127.51	128.00	128.23	127.97	67474	86.35	1112	54925	81.40
NYKAA	EQ	06-Oct-2023	147.00	148.00	151.60	147.75	149.55	149.45	149.38	5645072	8432.62	36675	1929400	34.18
OAL	EQ	06-Oct-2023	382.60	386.80	386.80	373.95	384.00	377.25	377.71	14169	53.52	850	8617	60.82
OBCL	EQ	06-Oct-2023	53.60	53.30	56.40	53.00	53.35	53.50	54.85	110423	60.57	1388	57509	52.08
OBEROIRLTY	EQ	06-Oct-2023	1091.05	1095.00	1118.55	1073.65	1109.70	1111.60	1096.88	1212278	13297.22	53817	554440	45.74
OCCL	EQ	06-Oct-2023	784.20	786.00	800.00	784.05	786.40	791.05	793.85	6353	50.43	866	4247	66.85
OFSS	EQ	06-Oct-2023	4017.40	4045.00	4108.75	4020.10	4105.00	4102.20	4063.14	35954	1460.86	6404	15735	43.76
OIL	EQ	06-Oct-2023	294.95	296.00	297.10	290.80	296.70	295.75	294.32	1278674	3763.34	20480	668303	52.27
OILCOUNTUB	BE	06-Oct-2023	23.20	24.35	24.35	24.35	24.35	24.35	24.35	56256	13.70	53	-	-
OLECTRA	EQ	06-Oct-2023	1192.80	1195.00	1202.55	1185.00	1191.00	1189.65	1193.19	168251	2007.56	9326	104007	61.82
OMAXAUTO	EQ	06-Oct-2023	59.40	59.60	62.35	59.60	61.60	61.00	61.88	191913	118.76	1221	117598	61.28
OMAXE	EQ	06-Oct-2023	74.45	74.75	75.70	72.00	72.80	72.30	73.63	416448	306.62	2567	220283	52.90
OMFURN	SM	06-Oct-2023	80.90	70.75	70.75	70.70	70.70	70.70	70.74	14400	10.19	6	12000	83.33
OMINFRAL	BE	06-Oct-2023	92.25	94.05	94.05	90.40	90.40	90.40	92.24	685402	632.20	585	-	-
OMKARCHEM	BZ	06-Oct-2023	10.35	10.85	10.85	10.85	10.85	10.85	10.85	10648	1.16	33	-	-
ONELIFECAP	EQ	06-Oct-2023	15.75	16.00	16.55	15.40	15.70	15.95	16.01	344629	55.18	1531	116776	33.88
ONEPOINT	BE	06-Oct-2023	34.85	35.05	35.05	34.15	34.15	34.15	34.34	232339	79.78	240	-	-
ONGC	EQ	06-Oct-2023	182.20	183.50	183.50	180.60	181.50	181.45	181.34	5759904	10444.88	124089	2912226	50.56
ONMOBILE	EQ	06-Oct-2023	107.05	107.85	116.40	105.35	116.25	115.75	112.93	2834178	3200.72	19750	933176	32.93
ONWARDTEC	EQ	06-Oct-2023	545.85	548.00	566.50	543.95	562.35	562.55	556.87	67566	376.26	5820	21150	31.30
OPTIEMUS	EQ	06-Oct-2023	302.55	305.00	325.80	305.00	315.50	315.20	316.72	646292	2046.92	24496	260881	40.37
ORBTEXP	BE	06-Oct-2023	170.95	171.00	175.90	170.00	175.00	174.70	172.86	12687	21.93	139	-	-
ORCHPHARMA	EQ	06-Oct-2023	506.65	513.00	531.95	505.10	527.90	529.30	521.69	50460	263.25	1474	25915	51.36
ORIANA	SM	06-Oct-2023	318.75	321.00	321.00	300.00	314.95	312.35	308.06	110400	340.10	81	64800	58.70
ORICONENT	BE	06-Oct-2023	25.35	25.50	26.60	25.25	26.60	26.60	26.36	308068	81.21	554	-	-
ORIENTALTL	EQ	06-Oct-2023	7.15	7.25	7.25	7.10	7.20	7.15	7.18	30855	2.21	147	22132	71.73
ORIENTBELL	EQ	06-Oct-2023	469.25	474.00	475.10	467.30	470.50	469.70	469.87	6530	30.68	589	4589	70.28
ORIENTCEM	EQ	06-Oct-2023	176.70	177.40	178.60	171.00	175.60	174.35	174.81	627398	1096.74	6655	269132	42.90
ORIENTCER	BE	06-Oct-2023	36.35	36.35	37.30	36.35	36.85	36.80	36.80	26658	9.81	186	-	-
ORIENTELEC	EQ	06-Oct-2023	224.20	224.65	225.50	221.50	224.30	224.30	222.32	740148	1645.46	4192	663189	89.60
ORIENTHOT	EQ	06-Oct-2023	86.75	87.15	94.40	87.05	94.30	93.60	92.63	3545538	3284.14	17990	1479646	41.73
ORIENTLTD	BE	06-Oct-2023	76.90	78.10	78.15	74.05	77.15	75.85	76.18	4096	3.12	58	-	-
ORIENTPPR	EQ	06-Oct-2023	50.60	50.80	51.70	49.50	49.95	49.90	50.09	1642903	822.97	21459	772547	47.02
ORISSAMINE	EQ	06-Oct-2023	5696.90	5740.00	5870.00	5659.95	5819.00	5846.20	5765.27	26343	1518.75	7141	7817	29.67
ORTEL	BZ	06-Oct-2023	0.90	0.90	0.90	0.90	0.90	0.90	0.90	501	0.00	2	-	-
ORTINLAB	BE	06-Oct-2023	19.50	19.90	19.90	19.40	19.55	19.55	19.77	9543	1.89	43	-	-
OSIAHYPER	BE	06-Oct-2023	48.35	48.50	49.00	46.55	47.15	48.90	48.36	62088	30.02	164	-	-
OSWALAGRO	EQ	06-Oct-2023	34.95	35.30	35.45	34.80	34.90	35.00	35.07	110071	38.60	955	77698	70.59
OSWALGREEN	EQ	06-Oct-2023	27.30	27.75	27.95	26.85	27.35	27.20	27.43	954347	261.74	2997	487960	51.13
OSWALSEEDS	EQ	06-Oct-2023	69.75	70.00	71.00	67.50	68.20	68.15	69.47	45649	31.71	702	31405	68.80
PAGEIND	EQ	06-Oct-2023	39056.65	39330.00	39565.05	39101.20	39498.10	39413.85	39342.46	14668	5770.75	5444	7749	52.83
PAISALO	EQ	06-Oct-2023	63.35	63.50	70.20	63.40	69.90	69.30	67.80	7700304	5221.17	26040	2438606	31.67
PAKKA	EQ	06-Oct-2023	230.15	232.45	234.00	223.10	223.55	224.10	226.86	240368	545.31	6167	138115	57.46
PALASHSECU	EQ	06-Oct-2023	107.25	107.35	110.95	105.65	107.50	108.55	108.15	8961	9.69	351	3628	40.49
PALREDTEC	EQ	06-Oct-2023	145.65	146.95	147.95	146.00	146.50	146.25	146.85	9315	13.68	271	6803	73.03
PANACEABIO	EQ	06-Oct-2023	177.65	178.20	181.00	174.55	178.00	176.90	177.68	957660	1701.54	13192	408635	42.67
PANACHE	BE	06-Oct-2023	73.00	73.00	73.95	72.00	72.00	72.10	72.11	4234	3.05	29	-	-
PANAMAPET	EQ	06-Oct-2023	309.25	309.95	314.90	309.05	314.65	313.15	311.81	50514	157.51	2585	22226	44.00
PANSARI	BE	06-Oct-2023	84.50	82.95	86.00	80.50	82.00	82.40	82.55	12134	10.02	92	-	-
PAR	EQ	06-Oct-2023	207.00	208.85	210.00	203.10	207.00	204.95	206.06	10797	22.25	314	8340	77.24
PARACABLES	BE	06-Oct-2023	64.45	66.50	66.50	61.80	63.50	63.30	63.55	382048	242.80	2035	-	-
PARADEEP	EQ	06-Oct-2023	70.40	70.60	71.10	68.25	68.85	68.60	69.27	2986563	2068.91	10093	1859265	62.25
PARAGMILK	EQ	06-Oct-2023	209.85	210.45	214.00	208.00	210.75	210.90	211.24	472112	997.30	7295	182713	38.70
PARAS	EQ	06-Oct-2023	728.50	733.00	733.00	723.20	725.60	725.35	726.23	103996	755.25	5597	33100	31.83
PARASPETRO	BE	06-Oct-2023	2.05	2.10	2.10	2.10	2.10	2.10	2.10	301673	6.34	281	-	-
PARSVNATH	BE	06-Oct-2023	11.65	11.95	11.95	11.10	11.10	11.20	11.34	422926	47.97	612	-	-
PARTYCRUS	SM	06-Oct-2023	66.00	65.35	67.50	65.35	66.00	66.35	66.21	26000	17.21	13	18000	69.23
PASUPTAC	EQ	06-Oct-2023	40.05	40.10	45.70	40.05	45.40	44.90	43.88	2897216	1271.17	12178	1098265	37.91
PATANJALI	BE	06-Oct-2023	1245.60	1245.00	1262.75	1225.35	1262.10	1253.45	1246.26	153404	1911.82	3374	-	-
PATELENG	EQ	06-Oct-2023	52.55	53.25	53.45	51.50	52.00	51.85	52.34	5789663	3030.11	16481	3526288	60.91
PATINTLOG	BE	06-Oct-2023	14.30	14.45	15.00	14.30	14.70	14.80	14.68	273612	40.17	438	-	-
PAVNAIND	EQ	06-Oct-2023	430.25	438.00	451.75	415.50	451.65	451.60	443.00	9566	42.38	850	5935	62.04
PAYTM	EQ	06-Oct-2023	895.10	904.50	936.70	902.00	924.95	928.30	925.95	6872469	63635.87	148699	2587892	37.66
PCBL	EQ	06-Oct-2023	183.45	185.10	198.35	184.50	196.25	197.30	193.16	19940940	38517.40	92038	6658592	33.39
PCJEWELLER	EQ	06-Oct-2023	25.85	26.00	27.10	26.00	27.10	27.10	26.98	6374487	1720.05	7914	3249775	50.98
PDMJEPAPER	EQ	06-Oct-2023	51.15	51.50	51.60	50.75	50.80	51.05	51.15	126780	64.85	1015	70899	55.92
PDSL	EQ	06-Oct-2023	464.35	469.00	495.35	467.40	484.70	483.90	482.64	258345	1246.86	15950	102658	39.74
PEARLPOLY	EQ	06-Oct-2023	26.75	26.90	28.50	26.30	28.40	28.15	27.80	383580	106.65	1644	260695	67.96
PEL	EQ	06-Oct-2023	1060.00	1060.95	1083.20	1060.75	1069.00	1070.35	1071.01	971501	10404.83	33072	264718	27.25
PENIND	EQ	06-Oct-2023	106.30	106.85	108.30	106.15	107.90	107.50	107.20	401179	430.06	4721	151925	37.87
PENINLAND	EQ	06-Oct-2023	31.40	31.55	32.00	31.45	32.00	31.90	31.80	643385	204.58	1637	419471	65.20
PENTAGON	SM	06-Oct-2023	113.80	110.00	117.00	110.00	117.00	117.00	113.13	16000	18.10	8	12000	75.00
PERFECT	SM	06-Oct-2023	23.10	24.10	24.15	23.60	23.60	23.60	23.88	24000	5.73	4	18000	75.00
PERSISTENT	EQ	06-Oct-2023	5739.35	5780.00	5799.00	5690.00	5749.00	5748.05	5751.10	185406	10662.88	30554	52112	28.11
PETRONET	EQ	06-Oct-2023	232.20	233.30	233.40	229.10	230.45	230.40	230.44	2763469	6368.13	27969	2110771	76.38
PFC	EQ	06-Oct-2023	240.55	242.60	248.25	238.25	246.20	246.30	244.84	10502776	25715.44	80807	2863344	27.26
PFC	N5	06-Oct-2023	1085.30	1088.00	1088.00	1085.00	1087.00	1087.96	1087.14	1521	16.54	11	1521	100.00
PFC	N6	06-Oct-2023	1076.00	1076.00	1079.99	1075.00	1075.00	1075.00	1075.05	305	3.28	7	305	100.00
PFC	N8	06-Oct-2023	1349.00	1351.50	1364.00	1351.50	1364.00	1364.00	1361.50	805	10.96	10	500	62.11
PFIZER	EQ	06-Oct-2023	3960.20	3967.25	3995.00	3949.00	3987.00	3989.10	3981.08	15424	614.04	4547	8177	53.01
PFOCUS	EQ	06-Oct-2023	93.50	93.35	97.75	93.10	95.55	96.45	95.63	281302	269.00	2027	220778	78.48
PFS	EQ	06-Oct-2023	28.10	28.15	28.75	27.80	28.45	28.30	28.43	1841031	523.37	5628	815208	44.28
PGEL	EQ	06-Oct-2023	1774.25	1793.00	1847.00	1770.05	1811.75	1810.05	1819.90	69089	1257.35	11420	32229	46.65
PGHH	EQ	06-Oct-2023	17819.90	17901.85	18052.15	17721.60	17801.00	17891.70	17922.25	3152	564.91	1310	1178	37.37
PGHL	EQ	06-Oct-2023	5058.70	5058.70	5144.00	5040.65	5060.55	5089.05	5102.81	5021	256.21	2215	2555	50.89
PGIL	EQ	06-Oct-2023	1045.65	1053.25	1072.00	1041.25	1065.00	1064.85	1057.25	22648	239.45	3260	12275	54.20
PGINVIT	IV	06-Oct-2023	100.53	101.50	101.95	100.99	101.49	101.28	101.59	1335576	1356.88	5503	1213161	90.83
PHANTOMFX	SM	06-Oct-2023	446.75	444.00	447.00	432.00	437.50	437.00	436.95	37200	162.55	50	23400	62.90
PHARMABEES	EQ	06-Oct-2023	15.26	15.35	15.42	15.29	15.41	15.39	15.39	1183200	182.08	3170	783996	66.26
PHOENIXLTD	EQ	06-Oct-2023	1769.30	1779.85	1814.90	1764.60	1791.00	1801.05	1788.13	112793	2016.88	13567	49693	44.06
PIDILITIND	EQ	06-Oct-2023	2429.20	2443.00	2456.90	2429.20	2456.00	2454.35	2446.79	242397	5930.95	18436	157417	64.94
PIGL	BE	06-Oct-2023	41.60	41.65	42.95	41.65	42.00	42.00	42.37	13028	5.52	57	-	-
PIIND	EQ	06-Oct-2023	3385.95	3408.95	3440.90	3393.05	3411.00	3420.70	3409.21	122175	4165.21	15361	69825	57.15
PILANIINVS	EQ	06-Oct-2023	2451.65	2450.00	2461.95	2425.00	2445.00	2441.05	2442.64	8825	215.56	1920	4752	53.85
PILITA	BE	06-Oct-2023	10.00	10.30	10.50	9.65	9.90	9.85	10.21	562363	57.42	882	-	-
PIONEEREMB	EQ	06-Oct-2023	51.70	54.25	60.00	53.10	58.80	58.80	57.66	1454527	838.64	8929	715524	49.19
PITTIENG	EQ	06-Oct-2023	590.85	595.75	613.70	587.25	604.90	605.25	604.93	94736	573.09	6086	60393	63.75
PIXTRANS	EQ	06-Oct-2023	1201.55	1213.25	1213.25	1188.60	1203.90	1201.85	1202.92	12374	148.85	2207	6497	52.51
PKTEA	BE	06-Oct-2023	301.00	298.00	313.95	294.10	299.00	298.85	303.71	90	0.27	10	-	-
PLASTIBLEN	EQ	06-Oct-2023	225.65	223.00	233.00	223.00	227.00	227.95	229.44	19181	44.01	1114	7920	41.29
PNB	EQ	06-Oct-2023	77.10	77.45	78.25	76.05	76.60	76.75	77.20	66525708	51358.83	148528	18435214	27.71
PNBGILTS	EQ	06-Oct-2023	76.80	78.55	92.15	78.25	89.80	90.00	88.00	31611149	27818.74	96827	4833046	15.29
PNBHOUSING	EQ	06-Oct-2023	707.85	710.80	742.00	708.25	718.95	720.40	729.56	1180066	8609.30	29885	148861	12.61
PNC	EQ	06-Oct-2023	38.20	39.00	39.00	37.50	37.50	37.90	38.25	32653	12.49	739	11169	34.21
PNCINFRA	EQ	06-Oct-2023	371.40	373.20	373.20	368.00	372.00	371.00	370.46	145033	537.29	5742	68994	47.57
POCL	EQ	06-Oct-2023	475.95	475.95	477.90	469.00	469.00	470.35	472.81	21853	103.32	2678	8135	37.23
PODDARHOUS	EQ	06-Oct-2023	112.40	113.00	115.90	111.45	113.00	112.95	113.38	36406	41.28	3593	8776	24.11
PODDARMENT	EQ	06-Oct-2023	358.55	358.35	365.30	347.30	359.30	353.85	353.77	5301	18.75	441	3769	71.10
POKARNA	EQ	06-Oct-2023	471.90	476.60	485.35	473.05	485.00	483.95	480.46	72217	346.97	9025	20678	28.63
POLICYBZR	EQ	06-Oct-2023	767.00	767.00	775.00	760.00	761.40	761.90	764.45	1418483	10843.53	39249	876021	61.76
POLYCAB	EQ	06-Oct-2023	5240.10	5272.80	5335.00	5245.00	5258.10	5259.25	5277.81	384926	20315.66	33117	180332	46.85
POLYMED	EQ	06-Oct-2023	1408.00	1408.00	1425.00	1404.45	1420.95	1418.75	1415.68	29827	422.26	5308	16492	55.29
POLYPLEX	EQ	06-Oct-2023	1152.20	1155.00	1163.95	1147.05	1156.60	1155.80	1155.01	63090	728.69	5455	26849	42.56
PONNIERODE	EQ	06-Oct-2023	423.15	425.70	429.00	421.10	423.75	422.30	423.97	16988	72.02	1561	8121	47.80
POONAWALLA	EQ	06-Oct-2023	378.20	380.00	392.30	380.00	388.00	388.95	387.87	3381695	13116.71	47482	1788527	52.89
POWERGRID	EQ	06-Oct-2023	196.60	197.00	197.45	194.85	196.90	197.05	196.49	12857229	25263.47	160650	8273173	64.35
POWERINDIA	EQ	06-Oct-2023	3969.40	3989.20	4010.80	3939.00	3965.00	3970.75	3969.37	71199	2826.15	6641	55456	77.89
POWERMECH	EQ	06-Oct-2023	4109.85	4146.00	4205.00	4110.05	4205.00	4191.90	4161.46	13730	571.37	3596	8858	64.52
PPAP	EQ	06-Oct-2023	246.30	247.15	280.00	247.00	268.90	268.80	269.44	125600	338.42	3371	74842	59.59
PPL	EQ	06-Oct-2023	256.50	258.70	261.70	254.50	258.00	259.50	258.49	72742	188.03	3863	33738	46.38
PPLPHARMA	EQ	06-Oct-2023	100.25	100.50	100.75	99.60	100.10	99.95	99.96	1813824	1813.17	9526	1038098	57.23
PRAENG	EQ	06-Oct-2023	13.25	13.60	13.85	13.40	13.60	13.70	13.60	133822	18.20	635	103910	77.65
PRAJIND	EQ	06-Oct-2023	571.05	575.20	580.95	572.25	580.20	578.40	576.58	817393	4712.96	16767	420577	51.45
PRAKASH	EQ	06-Oct-2023	139.45	140.00	142.50	138.55	141.50	140.90	140.29	1096646	1538.50	8101	618573	56.41
PRAKASHSTL	BE	06-Oct-2023	5.30	5.25	5.25	5.20	5.20	5.20	5.20	311222	16.20	567	-	-
PRAMARA	SM	06-Oct-2023	81.85	82.00	93.90	80.80	93.00	93.00	89.03	80000	71.22	35	62000	77.50
PRAXIS	BE	06-Oct-2023	32.05	32.65	32.65	31.40	31.40	31.40	31.89	47361	15.11	63	-	-
PRECAM	EQ	06-Oct-2023	270.10	271.90	278.85	271.00	275.50	274.15	275.29	96806	266.49	3613	37207	38.43
PRECISION	SM	06-Oct-2023	44.00	44.00	44.00	44.00	44.00	44.00	44.00	2000	0.88	1	2000	100.00
PRECOT	EQ	06-Oct-2023	222.10	227.90	228.95	225.05	227.00	227.30	227.26	4810	10.93	147	3976	82.66
PRECWIRE	EQ	06-Oct-2023	131.20	132.65	137.30	130.45	132.60	132.95	134.23	1429910	1919.32	11356	432584	30.25
PREMEXPLN	BE	06-Oct-2023	1035.65	1048.00	1050.00	1025.00	1036.00	1043.50	1040.06	9688	100.76	591	-	-
PREMIER	BE	06-Oct-2023	3.35	3.50	3.50	3.35	3.50	3.50	3.49	44797	1.56	111	-	-
PREMIERPOL	BE	06-Oct-2023	111.95	116.95	117.50	113.45	117.50	117.40	116.62	38477	44.87	423	-	-
PRESTIGE	EQ	06-Oct-2023	671.30	671.30	683.00	665.10	670.00	667.70	676.59	1327215	8979.77	33129	709232	53.44
PRICOLLTD	EQ	06-Oct-2023	330.30	332.00	353.00	331.20	344.00	342.35	344.32	1605831	5529.25	42104	371353	23.13
PRIMESECU	EQ	06-Oct-2023	148.30	147.50	151.00	146.35	150.90	149.60	149.06	21902	32.65	384	16199	73.96
PRINCEPIPE	EQ	06-Oct-2023	670.50	670.55	678.85	667.05	671.00	668.35	670.40	75332	505.02	5320	40365	53.58
PRITI	EQ	06-Oct-2023	172.35	175.80	175.80	170.00	170.55	170.30	171.42	41126	70.50	1325	28215	68.61
PRITIKA	SM	06-Oct-2023	70.90	70.90	72.00	70.90	72.00	72.00	71.84	28000	20.12	5	28000	100.00
PRITIKAUTO	BE	06-Oct-2023	18.50	18.85	18.85	18.85	18.85	18.85	18.85	36828	6.94	132	-	-
PRIVISCL	EQ	06-Oct-2023	1212.20	1202.00	1223.95	1189.75	1206.00	1203.60	1202.00	9023	108.46	950	5825	64.56
PROLIFE	SM	06-Oct-2023	225.00	229.85	229.85	229.85	229.85	229.85	229.85	500	1.15	1	500	100.00
PROPEQUITY	SM	06-Oct-2023	207.00	207.20	207.25	207.20	207.25	207.25	207.23	2400	4.97	2	2400	100.00
PROZONER	EQ	06-Oct-2023	30.45	30.65	31.45	30.15	31.25	30.85	30.89	921889	284.76	4066	378453	41.05
PRSMJOHNSN	EQ	06-Oct-2023	129.90	130.55	131.45	129.10	129.50	130.00	130.20	115660	150.59	2101	58865	50.89
PRUDENT	EQ	06-Oct-2023	1202.80	1202.80	1279.90	1189.70	1277.00	1269.60	1230.67	88575	1090.07	12277	43954	49.62
PSB	EQ	06-Oct-2023	45.25	45.25	45.90	44.60	45.35	45.40	45.25	3830210	1733.32	9684	739830	19.32
PSPPROJECT	EQ	06-Oct-2023	784.05	788.00	792.95	770.45	790.00	784.70	779.77	50611	394.65	5461	25656	50.69
PSUBANKICI	EQ	06-Oct-2023	52.28	53.25	53.25	52.00	52.35	52.51	52.49	49363	25.91	395	20544	41.62
PSUBNKBEES	EQ	06-Oct-2023	57.90	58.08	58.53	57.65	58.04	58.09	58.15	1573246	914.78	4165	1027142	65.29
PTC	EQ	06-Oct-2023	133.70	134.65	139.45	134.15	138.50	138.55	137.85	1855162	2557.39	14947	912318	49.18
PTCIL	EQ	06-Oct-2023	5511.40	5558.70	5627.90	5424.05	5482.00	5486.50	5507.81	1926	106.08	611	986	51.19
PTL	EQ	06-Oct-2023	39.25	39.65	40.00	39.25	39.95	39.70	39.66	137169	54.40	1109	74336	54.19
PULZ	SM	06-Oct-2023	76.80	80.60	80.60	80.60	80.60	80.60	80.60	4000	3.22	2	4000	100.00
PUNJABCHEM	EQ	06-Oct-2023	1102.60	1108.75	1229.00	1079.85	1225.30	1217.00	1186.03	219199	2599.77	24952	73961	33.74
PURVA	EQ	06-Oct-2023	126.00	127.00	128.85	126.40	127.95	127.70	127.48	557425	710.58	6764	197637	35.46
PVP	EQ	06-Oct-2023	12.20	12.70	12.80	12.30	12.80	12.80	12.76	803767	102.58	733	623963	77.63
PVRINOX	EQ	06-Oct-2023	1705.65	1701.30	1718.00	1695.75	1707.00	1704.45	1705.04	210767	3593.66	9659	98413	46.69
PYRAMID	EQ	06-Oct-2023	170.40	171.00	173.95	169.05	171.20	170.05	171.49	241597	414.31	5152	122906	50.87
QGOLDHALF	EQ	06-Oct-2023	48.00	48.01	48.28	48.01	48.14	48.16	48.14	50895	24.50	291	41474	81.49
QMSMEDI	SM	06-Oct-2023	132.00	136.00	144.40	136.00	141.00	138.35	140.89	88000	123.98	54	79000	89.77
QNIFTY	EQ	06-Oct-2023	2086.99	2087.01	2103.67	2087.01	2100.00	2099.21	2098.06	377	7.91	58	293	77.72
QUADPRO	SM	06-Oct-2023	5.75	5.95	5.95	5.95	5.95	5.95	5.95	12000	0.71	1	12000	100.00
QUESS	EQ	06-Oct-2023	423.50	425.00	428.00	421.00	422.00	423.65	424.74	87964	373.61	3890	51622	58.69
QUICKHEAL	EQ	06-Oct-2023	284.60	285.90	329.50	282.55	317.70	318.70	316.97	4592028	14555.58	82251	498384	10.85
QUICKTOUCH	SM	06-Oct-2023	212.20	209.00	209.00	205.00	205.00	205.00	206.33	6000	12.38	3	6000	100.00
RACE	EQ	06-Oct-2023	252.10	253.10	254.35	250.00	251.25	251.35	251.94	9721	24.49	333	6131	63.07
RADHIKAJWE	EQ	06-Oct-2023	36.10	36.70	37.30	36.40	36.80	36.55	36.81	506441	186.41	2757	296470	58.54
RADIANTCMS	EQ	06-Oct-2023	92.70	93.00	93.80	91.70	93.10	93.00	92.81	839573	779.24	9489	621098	73.98
RADICO	EQ	06-Oct-2023	1206.10	1207.05	1223.70	1195.05	1220.00	1220.15	1209.71	376994	4560.53	15494	235945	62.59
RADIOCITY	EQ	06-Oct-2023	15.35	15.45	16.10	15.35	15.85	15.95	15.74	1529647	240.82	2512	997012	65.18
RADIOCITY	P1	06-Oct-2023	92.30	92.30	94.00	92.30	93.95	93.10	92.57	948	0.88	22	944	99.58
RAILTEL	EQ	06-Oct-2023	214.20	214.60	223.75	213.75	218.00	218.95	218.82	3329998	7286.56	24362	739599	22.21
RAIN	EQ	06-Oct-2023	163.35	164.05	168.70	163.05	168.30	167.10	165.63	1570693	2601.52	12486	832307	52.99
RAINBOW	EQ	06-Oct-2023	1035.90	1036.00	1049.00	1029.10	1033.65	1041.30	1036.73	90549	938.75	13035	52235	57.69
RAJESHEXPO	EQ	06-Oct-2023	498.00	499.95	509.85	496.00	496.50	496.95	499.46	1653434	8258.29	18143	656613	39.71
RAJMET	BE	06-Oct-2023	9.75	9.90	9.95	9.70	9.90	9.85	9.80	836801	82.03	2624	-	-
RAJRATAN	EQ	06-Oct-2023	750.50	758.00	768.00	749.65	763.10	759.90	756.44	32501	245.85	4388	19371	59.60
RAJRILTD	BE	06-Oct-2023	37.90	37.15	38.65	37.15	37.15	37.15	37.40	4370	1.63	132	-	-
RAJSREESUG	BE	06-Oct-2023	51.00	51.95	53.50	50.50	51.10	50.90	51.47	60939	31.37	351	-	-
RAJTV	EQ	06-Oct-2023	49.95	51.60	51.60	50.00	50.90	50.50	50.72	8143	4.13	427	2030	24.93
RALLIS	EQ	06-Oct-2023	212.00	213.10	216.10	212.70	215.30	214.90	214.65	354003	759.87	6478	161449	45.61
RAMANEWS	EQ	06-Oct-2023	14.70	14.95	15.25	14.75	15.00	15.05	15.00	49813	7.47	262	36263	72.80
RAMAPHO	EQ	06-Oct-2023	239.10	241.00	241.00	232.10	233.90	233.50	235.70	13497	31.81	1046	7632	56.55
RAMASTEEL	EQ	06-Oct-2023	35.00	35.10	35.95	34.95	35.85	35.80	35.70	2338092	834.61	4135	1090864	46.66
RAMCOCEM	EQ	06-Oct-2023	939.50	940.00	957.85	939.50	947.75	949.70	950.99	1018851	9689.22	37515	543940	53.39
RAMCOIND	EQ	06-Oct-2023	180.20	181.15	181.65	178.10	179.10	180.65	180.17	59216	106.69	1726	37099	62.65
RAMCOSYS	EQ	06-Oct-2023	307.85	309.00	318.00	308.15	309.95	309.65	312.33	154571	482.77	5855	62203	40.24
RAMKY	EQ	06-Oct-2023	585.60	591.00	592.00	583.10	591.90	586.80	586.91	64163	376.58	4084	39186	61.07
RAMRAT	EQ	06-Oct-2023	271.10	273.00	275.30	269.05	273.45	271.70	271.78	40833	110.98	2371	18691	45.77
RANASUG	EQ	06-Oct-2023	27.15	27.15	27.70	27.00	27.20	27.15	27.29	1141972	311.60	2995	451965	39.58
RANEENGINE	BE	06-Oct-2023	305.95	303.75	307.60	300.25	307.55	304.45	304.87	1716	5.23	65	-	-
RANEHOLDIN	EQ	06-Oct-2023	1159.30	1170.00	1185.50	1155.25	1158.00	1160.85	1166.84	8913	104.00	1519	4756	53.36
RATEGAIN	EQ	06-Oct-2023	600.70	604.05	617.00	598.00	606.50	607.75	608.98	243295	1481.61	12043	93347	38.37
RATNAMANI	EQ	06-Oct-2023	2585.40	2585.05	2620.00	2564.55	2619.10	2609.20	2593.65	9339	242.22	2685	4927	52.76
RATNAVEER	EQ	06-Oct-2023	112.35	112.70	118.70	112.25	117.45	117.15	116.48	967893	1127.44	10109	542751	56.08
RAYMOND	EQ	06-Oct-2023	1785.90	1792.00	1802.00	1775.35	1778.25	1780.60	1784.28	336994	6012.92	10598	280483	83.23
RBA	EQ	06-Oct-2023	128.55	129.10	129.35	124.55	125.35	125.20	126.61	1496670	1894.97	10714	721949	48.24
RBL	EQ	06-Oct-2023	804.00	805.95	827.95	799.35	810.00	808.00	813.24	39418	320.56	5371	7179	18.21
RBLBANK	EQ	06-Oct-2023	242.30	243.55	249.00	242.25	247.10	247.50	246.47	10576574	26067.59	54033	1818880	17.20
RBMINFRA	SM	06-Oct-2023	169.30	177.40	177.75	177.40	177.75	177.75	177.74	384000	682.51	89	270000	70.31
RCF	EQ	06-Oct-2023	123.90	124.15	124.75	123.60	124.00	124.05	124.08	938389	1164.35	5776	413288	44.04
RCOM	BE	06-Oct-2023	1.75	1.75	1.75	1.70	1.75	1.70	1.72	2414785	41.61	1946	-	-
RECLTD	EQ	06-Oct-2023	279.30	280.70	286.80	278.20	285.10	285.50	284.02	11040241	31357.02	71215	2801034	25.37
RECLTD	N9	06-Oct-2023	1221.39	1220.97	1221.00	1215.01	1220.47	1219.97	1220.10	859	10.48	17	759	88.36
RECLTD	NE	06-Oct-2023	1079.99	1081.00	1082.00	1081.00	1082.00	1081.99	1082.00	686	7.42	4	686	100.00
RECLTD	NF	06-Oct-2023	1214.00	1219.01	1219.01	1219.01	1219.01	1219.01	1219.01	10	0.12	1	10	100.00
REDINGTON	EQ	06-Oct-2023	156.05	156.85	157.45	154.65	155.30	155.05	155.87	633045	986.76	7195	339051	53.56
REDTAPE	EQ	06-Oct-2023	450.65	459.00	498.20	452.00	485.10	486.80	484.46	617568	2991.84	35260	296309	47.98
REFEX	EQ	06-Oct-2023	631.85	636.50	638.20	621.00	626.30	625.85	626.73	43731	274.08	2221	27158	62.10
REGENCERAM	BE	06-Oct-2023	35.05	36.80	36.80	36.80	36.80	36.80	36.80	2355	0.87	25	-	-
RELAXO	EQ	06-Oct-2023	906.15	910.60	915.00	902.25	908.00	905.40	905.63	42644	386.20	7371	23637	55.43
RELCHEMQ	EQ	06-Oct-2023	225.00	225.00	235.00	224.85	230.00	230.15	228.87	80857	185.06	2838	38657	47.81
RELIABLE	SM	06-Oct-2023	61.00	60.00	61.00	60.00	61.00	61.00	60.44	21600	13.06	3	21600	100.00
RELIANCE	EQ	06-Oct-2023	2314.10	2317.05	2324.80	2312.05	2317.65	2318.00	2318.80	2715513	62967.30	165579	1427644	52.57
RELIGARE	EQ	06-Oct-2023	239.10	240.00	240.95	235.05	239.20	239.45	238.11	1869333	4451.13	13906	1251269	66.94
RELINFRA	BE	06-Oct-2023	172.20	172.50	174.00	170.70	172.05	171.65	171.95	228832	393.48	2108	-	-
REMSONSIND	BE	06-Oct-2023	452.40	449.00	463.05	436.00	450.00	456.10	448.80	2774	12.45	92	-	-
REMUS	SM	06-Oct-2023	5000.00	5000.00	5010.00	5000.00	5010.00	5010.00	5006.00	500	25.03	5	500	100.00
RENUKA	EQ	06-Oct-2023	53.90	54.10	54.90	53.60	54.10	53.90	54.09	7994863	4324.58	16975	2290614	28.65
REPCOHOME	EQ	06-Oct-2023	390.00	391.00	397.35	390.05	395.00	394.85	394.24	81043	319.51	4653	38342	47.31
REPL	EQ	06-Oct-2023	183.30	184.45	189.80	181.50	188.60	188.30	187.16	42999	80.48	1351	26313	61.19
REPRO	EQ	06-Oct-2023	747.90	745.00	764.80	745.00	763.90	760.80	757.29	3808	28.84	363	2535	66.57
RESPONIND	EQ	06-Oct-2023	346.85	349.50	352.05	338.10	341.95	341.80	346.25	296749	1027.49	12872	50743	17.10
REXPIPES	SM	06-Oct-2023	64.10	67.30	67.30	67.30	67.30	67.30	67.30	4000	2.69	1	4000	100.00
RGL	EQ	06-Oct-2023	104.15	105.35	107.45	103.80	106.95	106.50	105.24	121946	128.33	1526	50344	41.28
RHFL	BE	06-Oct-2023	2.00	2.10	2.10	2.05	2.10	2.10	2.10	4916629	103.23	2718	-	-
RHIM	EQ	06-Oct-2023	731.75	735.50	742.00	728.95	734.00	733.10	734.12	73741	541.35	6547	31315	42.47
RHL	EQ	06-Oct-2023	105.75	106.20	107.65	106.00	106.40	107.15	107.12	6744	7.22	234	4807	71.28
RICOAUTO	EQ	06-Oct-2023	86.40	86.75	87.60	85.85	86.35	86.40	86.74	504157	437.30	4499	223813	44.39
RIIL	EQ	06-Oct-2023	979.90	983.00	1008.40	977.45	983.00	984.75	991.25	485664	4814.17	16658	112003	23.06
RILINFRA	SM	06-Oct-2023	98.00	97.35	99.50	96.50	98.40	98.40	98.07	164700	161.51	109	143000	86.82
RISHABH	EQ	06-Oct-2023	488.00	484.25	555.00	482.55	529.35	532.60	530.21	1624725	8614.43	53415	504685	31.06
RITCO	BE	06-Oct-2023	242.10	240.00	252.00	233.00	240.50	240.65	243.30	23479	57.12	134	-	-
RITES	EQ	06-Oct-2023	484.45	486.90	491.90	478.25	481.40	482.00	486.17	1222783	5944.86	37454	332078	27.16
RITEZONE	SM	06-Oct-2023	60.00	60.00	60.00	60.00	60.00	60.00	60.00	1600	0.96	1	1600	100.00
RKDL	BE	06-Oct-2023	18.50	18.50	18.50	18.15	18.15	18.15	18.33	26081	4.78	104	-	-
RKEC	EQ	06-Oct-2023	81.45	82.60	86.00	79.25	79.95	79.85	82.76	752701	622.95	4871	357452	47.49
RKFORGE	EQ	06-Oct-2023	631.05	634.25	655.00	631.20	653.00	652.50	647.46	254106	1645.25	8782	158480	62.37
RMCL	BZ	06-Oct-2023	1.80	1.85	1.85	1.85	1.85	1.85	1.85	633	0.01	4	-	-
RMDRIP	SM	06-Oct-2023	52.40	54.50	54.50	54.50	54.50	54.50	54.50	2000	1.09	1	2000	100.00
RML	EQ	06-Oct-2023	855.40	860.00	884.00	853.55	870.00	866.40	865.87	22464	194.51	3306	6685	29.76
ROHLTD	EQ	06-Oct-2023	307.95	309.40	342.35	306.30	329.45	328.35	331.68	1063001	3525.78	39088	265248	24.95
ROLEXRINGS	EQ	06-Oct-2023	2233.15	2244.90	2251.50	2191.60	2203.55	2226.60	2225.08	8509	189.33	3072	3960	46.54
ROLLT	BE	06-Oct-2023	1.15	1.20	1.20	1.10	1.20	1.20	1.18	476891	5.65	271	-	-
ROLTA	BZ	06-Oct-2023	1.95	2.00	2.00	2.00	2.00	2.00	2.00	29614	0.59	42	-	-
ROML	EQ	06-Oct-2023	44.65	45.50	46.85	45.10	46.85	46.75	46.52	34603	16.10	234	29075	84.02
ROSSARI	EQ	06-Oct-2023	830.80	834.40	844.20	821.10	839.50	840.15	833.23	73821	615.10	7818	39137	53.02
ROSSELLIND	EQ	06-Oct-2023	521.10	523.60	528.85	513.95	516.00	516.25	518.35	43547	225.73	3273	20728	47.60
ROTO	EQ	06-Oct-2023	351.45	354.95	355.85	349.00	349.70	350.85	352.00	42146	148.35	3697	20766	49.27
ROUTE	EQ	06-Oct-2023	1562.45	1562.05	1569.00	1555.65	1560.40	1557.85	1558.37	63922	996.14	4968	41060	64.23
RPGLIFE	EQ	06-Oct-2023	1270.85	1279.15	1284.00	1262.05	1268.00	1272.15	1274.33	7608	96.95	1689	3969	52.17
RPOWER	EQ	06-Oct-2023	18.90	18.95	19.10	18.75	18.80	18.85	18.86	26043912	4912.14	24389	7742984	29.73
RPPINFRA	BE	06-Oct-2023	80.65	84.65	84.65	80.70	81.00	81.05	82.99	444068	368.53	1509	-	-
RPPL	EQ	06-Oct-2023	210.55	213.00	252.65	212.10	241.30	240.75	240.88	1743950	4200.87	29694	440066	25.23
RPSGVENT	EQ	06-Oct-2023	599.10	595.00	604.85	589.20	593.60	594.20	594.72	34562	205.55	2656	20058	58.03
RRKABEL	EQ	06-Oct-2023	1483.95	1484.95	1523.70	1480.60	1497.70	1502.80	1502.44	922131	13854.46	33025	196567	21.32
RSSOFTWARE	BE	06-Oct-2023	50.90	51.90	51.90	51.90	51.90	51.90	51.90	9974	5.18	43	-	-
RSWM	EQ	06-Oct-2023	189.45	188.25	192.65	188.05	189.50	189.35	190.14	42718	81.22	2034	21263	49.78
RSYSTEMS	EQ	06-Oct-2023	507.95	511.80	519.00	505.00	518.00	510.85	509.72	40477	206.32	2016	27716	68.47
RTNINDIA	EQ	06-Oct-2023	58.55	59.00	59.30	57.75	58.45	58.35	58.46	2262347	1322.67	9747	772235	34.13
RTNPOWER	EQ	06-Oct-2023	6.80	7.05	7.10	6.80	6.90	6.95	7.02	54477902	3824.62	17541	21620707	39.69
RUBYMILLS	EQ	06-Oct-2023	237.45	236.00	242.50	236.00	237.55	236.75	239.01	20559	49.14	1121	9390	45.67
RUCHINFRA	BE	06-Oct-2023	15.45	16.20	16.20	16.20	16.20	16.20	16.20	251443	40.73	378	-	-
RUCHIRA	EQ	06-Oct-2023	142.75	143.70	144.75	141.75	143.00	142.85	142.85	53542	76.48	1163	27563	51.48
RUPA	EQ	06-Oct-2023	262.35	263.00	275.30	261.55	270.65	270.95	269.90	781179	2108.37	17800	202974	25.98
RUSHIL	EQ	06-Oct-2023	276.15	278.40	284.00	276.00	283.00	281.10	279.92	38390	107.46	1419	24624	64.14
RUSTOMJEE	EQ	06-Oct-2023	538.10	536.10	544.35	532.35	534.50	536.30	536.27	20019	107.36	2678	10568	52.79
RVHL	BE	06-Oct-2023	33.70	34.00	34.65	33.50	33.80	33.75	33.99	9217	3.13	48	-	-
RVNL	EQ	06-Oct-2023	170.20	170.80	172.80	168.60	170.30	170.05	170.44	11080543	18885.42	56484	2539782	22.92
S&SPOWER	BE	06-Oct-2023	106.10	104.00	108.20	104.00	108.20	108.20	105.30	3473	3.66	26	-	-
SAAKSHI	ST	06-Oct-2023	160.65	168.65	168.65	168.65	168.65	168.65	168.65	27600	46.55	23	27600	100.00
SABEVENTS	BE	06-Oct-2023	4.30	4.30	4.30	4.25	4.25	4.25	4.27	286	0.01	7	-	-
SABTN	BE	06-Oct-2023	1.45	1.50	1.50	1.50	1.50	1.50	1.50	1200	0.02	2	-	-
SADBHAV	BE	06-Oct-2023	15.50	15.80	15.80	15.80	15.80	15.80	15.80	174478	27.57	137	-	-
SADBHIN	BE	06-Oct-2023	5.15	5.05	5.05	5.05	5.05	5.05	5.05	81145	4.10	70	-	-
SADHNANIQ	EQ	06-Oct-2023	79.65	79.80	80.95	79.40	80.80	80.45	80.13	247325	198.17	2154	122396	49.49
SAFARI	EQ	06-Oct-2023	4285.05	4294.70	4358.45	4290.05	4295.00	4337.25	4318.01	60034	2592.28	16036	31313	52.16
SAGARDEEP	EQ	06-Oct-2023	24.10	24.15	25.50	24.05	25.10	24.85	24.73	25023	6.19	212	19846	79.31
SAGCEM	EQ	06-Oct-2023	237.00	237.00	243.00	235.05	239.45	238.75	239.11	145949	348.98	4571	57628	39.49
SAH	EQ	06-Oct-2023	96.05	97.00	98.40	96.45	97.50	96.95	97.10	51848	50.34	846	12006	23.16
SAHAJ	SM	06-Oct-2023	26.55	27.00	27.00	27.00	27.00	27.00	27.00	4000	1.08	1	4000	100.00
SAHANA	SM	06-Oct-2023	263.80	250.00	273.90	250.00	259.50	264.10	265.53	33000	87.63	24	15000	45.45
SAHYADRI	EQ	06-Oct-2023	430.85	435.15	439.70	422.40	422.40	425.70	429.36	5117	21.97	605	3632	70.98
SAIL	EQ	06-Oct-2023	88.65	89.60	90.30	88.70	88.85	88.85	89.27	12869247	11488.82	39308	4228286	32.86
SAKAR	EQ	06-Oct-2023	354.65	354.20	355.00	343.35	349.65	347.50	349.02	41995	146.57	2638	21132	50.32
SAKHTISUG	EQ	06-Oct-2023	32.00	32.25	32.60	31.90	32.30	32.25	32.18	651339	209.59	2457	251568	38.62
SAKSOFT	EQ	06-Oct-2023	336.65	338.00	343.90	335.30	341.30	341.65	340.75	163845	558.30	4916	112008	68.36
SAKUMA	BE	06-Oct-2023	17.15	17.25	17.25	16.30	16.85	17.05	16.65	511583	85.17	1343	-	-
SALASAR	EQ	06-Oct-2023	51.15	51.20	51.90	49.95	50.85	50.60	50.83	771063	391.92	3074	422266	54.76
SALONA	EQ	06-Oct-2023	268.50	278.85	278.85	268.60	274.20	272.10	272.22	3158	8.60	412	1782	56.43
SALSTEEL	BE	06-Oct-2023	16.45	16.65	16.65	16.05	16.40	16.25	16.24	89881	14.60	280	-	-
SALZERELEC	EQ	06-Oct-2023	395.35	397.95	397.95	390.75	393.35	394.90	394.41	74266	292.91	5072	37902	51.04
SAMBHAAV	BE	06-Oct-2023	3.20	3.10	3.20	3.10	3.15	3.15	3.11	13575	0.42	37	-	-
SAMHI	EQ	06-Oct-2023	162.10	163.80	167.90	161.35	164.45	164.95	164.46	1998957	3287.39	16374	777705	38.91
SAMPANN	BE	06-Oct-2023	15.50	15.50	15.50	15.50	15.50	15.50	15.50	3352	0.52	21	-	-
SANCO	BZ	06-Oct-2023	6.90	6.90	7.20	6.90	7.00	7.00	7.16	12937	0.93	19	-	-
SANDESH	EQ	06-Oct-2023	1033.45	1038.30	1054.50	1030.95	1049.65	1038.60	1041.26	1079	11.24	177	827	76.65
SANDHAR	EQ	06-Oct-2023	405.75	401.00	434.00	398.40	419.90	418.60	417.51	360647	1505.72	16966	124809	34.61
SANDUMA	EQ	06-Oct-2023	1502.95	1514.70	1526.50	1484.50	1510.00	1514.45	1510.69	9792	147.93	1979	5827	59.51
SANGAMIND	EQ	06-Oct-2023	360.55	362.20	366.20	355.15	361.00	357.25	360.55	30216	108.94	2896	15501	51.30
SANGANI	SM	06-Oct-2023	39.70	38.65	40.00	38.65	39.50	39.50	39.41	27000	10.64	9	18000	66.67
SANGHIIND	BE	06-Oct-2023	119.55	125.50	125.50	125.50	125.50	125.50	125.50	355603	446.28	525	-	-
SANGHVIMOV	EQ	06-Oct-2023	677.30	683.80	724.35	666.60	707.00	708.70	707.76	155716	1102.09	14589	84751	54.43
SANGINITA	EQ	06-Oct-2023	22.25	22.80	22.90	22.00	22.45	22.20	22.41	14721	3.30	157	10388	70.57
SANOFI	EQ	06-Oct-2023	7292.40	7300.00	7444.90	7294.60	7330.00	7338.75	7368.22	18339	1351.26	5822	8810	48.04
SANSERA	EQ	06-Oct-2023	923.30	928.30	930.00	919.25	926.70	924.85	925.18	50283	465.21	6098	38563	76.69
SAPPHIRE	EQ	06-Oct-2023	1423.40	1437.25	1447.00	1404.50	1438.00	1424.55	1431.44	106654	1526.69	12433	67294	63.10
SARDAEN	EQ	06-Oct-2023	216.05	218.60	220.35	215.10	216.00	215.95	216.73	132023	286.14	3701	92574	70.12
SAREGAMA	EQ	06-Oct-2023	352.75	352.00	359.25	350.85	355.50	354.35	354.36	266680	945.00	8473	112050	42.02
SARLAPOLY	EQ	06-Oct-2023	49.30	49.90	52.90	49.30	52.45	52.20	51.67	420191	217.10	2631	224987	53.54
SAROJA	SM	06-Oct-2023	60.80	60.50	60.50	58.80	59.00	59.00	59.56	8000	4.76	5	8000	100.00
SARVESHWAR	BE	06-Oct-2023	5.20	5.10	5.30	5.10	5.30	5.30	5.30	4897779	259.42	1860	-	-
SASKEN	EQ	06-Oct-2023	1209.35	1200.00	1396.00	1193.95	1355.00	1351.25	1302.17	741132	9650.77	44546	129562	17.48
SASTASUNDR	EQ	06-Oct-2023	289.90	290.00	306.00	287.65	306.00	303.75	299.12	140659	420.74	7151	99782	70.94
SATIA	EQ	06-Oct-2023	128.60	128.15	129.60	128.15	128.15	128.55	128.72	233287	300.29	3149	127600	54.70
SATIN	EQ	06-Oct-2023	238.05	239.40	246.30	235.40	245.00	242.20	239.80	331240	794.32	7050	166745	50.34
SATINDLTD	EQ	06-Oct-2023	96.95	97.65	98.35	94.35	95.20	95.15	95.36	599110	571.32	4816	327242	54.62
SBC	EQ	06-Oct-2023	24.45	24.45	25.50	24.45	24.65	24.65	24.88	1758878	437.57	2459	760085	43.21
SBCL	EQ	06-Oct-2023	522.90	526.15	530.65	524.00	528.00	527.55	528.41	66420	350.97	4572	40413	60.84
SBFC	EQ	06-Oct-2023	84.15	85.20	88.35	84.55	86.80	86.85	86.46	2313482	2000.31	19677	1163792	50.30
SBGLP	EQ	06-Oct-2023	386.00	387.95	395.00	375.30	385.35	387.90	386.21	35107	135.59	1790	19842	56.52
SBICARD	EQ	06-Oct-2023	789.95	794.95	801.85	788.30	798.40	798.15	797.16	1445403	11522.22	29889	1019933	70.56
SBIETFCON	EQ	06-Oct-2023	85.79	86.19	86.34	85.90	86.30	86.27	86.16	1162	1.00	68	562	48.36
SBIETFIT	EQ	06-Oct-2023	337.04	337.04	339.78	336.31	339.75	339.61	338.18	6305	21.32	146	5539	87.85
SBIETFPB	EQ	06-Oct-2023	230.99	231.35	232.53	231.07	232.53	232.45	231.71	922	2.14	53	589	63.88
SBIETFQLTY	EQ	06-Oct-2023	173.15	175.00	176.00	172.88	173.11	173.47	173.44	1182	2.05	44	883	74.70
SBILIFE	EQ	06-Oct-2023	1274.45	1276.00	1287.55	1272.00	1284.20	1282.95	1281.23	784191	10047.25	37953	491705	62.70
SBIN	EQ	06-Oct-2023	592.15	593.40	598.95	592.20	594.00	594.25	595.04	8216780	48892.95	187684	2438547	29.68
SCHAEFFLER	EQ	06-Oct-2023	3189.35	3172.05	3244.60	3172.05	3229.00	3220.95	3218.02	24779	797.39	8319	8720	35.19
SCHAND	EQ	06-Oct-2023	281.55	283.90	289.85	277.40	280.50	279.85	282.18	67316	189.96	6060	30973	46.01
SCHNEIDER	EQ	06-Oct-2023	351.05	353.80	357.00	349.05	356.00	354.65	353.19	262394	926.75	7544	84171	32.08
SCI	EQ	06-Oct-2023	150.15	151.25	152.40	146.00	147.50	147.30	149.26	4000538	5971.11	17744	1517484	37.93
SCPL	BE	06-Oct-2023	424.65	432.00	444.00	418.00	444.00	440.05	435.03	19377	84.30	363	-	-
SDBL	EQ	06-Oct-2023	381.40	375.00	375.00	362.55	369.00	368.40	369.88	539607	1995.89	16299	281543	52.18
SDL24BEES	EQ	06-Oct-2023	116.24	116.34	116.34	116.11	116.34	116.34	116.14	442	0.51	13	374	84.62
SDL26BEES	EQ	06-Oct-2023	115.33	115.40	115.50	115.05	115.50	115.50	115.07	34467	39.66	26	34382	99.75
SEAMECLTD	EQ	06-Oct-2023	630.20	631.00	640.00	629.00	630.00	630.40	633.44	20988	132.95	2305	11534	54.96
SECL	SM	06-Oct-2023	27.55	28.90	28.90	28.85	28.90	28.90	28.87	143750	41.50	19	137500	95.65
SECURCRED	EQ	06-Oct-2023	16.25	16.75	16.75	15.90	16.25	16.50	16.47	720351	118.65	717	661918	91.89
SECURKLOUD	EQ	06-Oct-2023	39.50	39.95	40.90	39.65	40.10	40.35	40.41	96014	38.80	3063	15552	16.20
SEJALLTD	BE	06-Oct-2023	230.00	230.00	241.50	230.00	241.50	239.30	232.82	17955	41.80	78	-	-
SELAN	EQ	06-Oct-2023	397.40	399.55	401.35	390.05	391.50	391.35	393.68	107320	422.50	5635	51618	48.10
SELMC	BE	06-Oct-2023	116.20	113.90	113.90	113.90	113.90	113.90	113.90	2979	3.39	130	-	-
SEMAC	BE	06-Oct-2023	2315.25	2331.05	2361.55	2331.05	2361.55	2361.55	2360.46	1768	41.73	37	-	-
SENCO	EQ	06-Oct-2023	638.00	638.00	651.70	638.00	643.00	644.60	645.25	271551	1752.19	9252	116880	43.04
SENSEXETF	EQ	06-Oct-2023	65.23	66.00	67.00	65.75	66.49	66.33	66.14	13759	9.10	95	10091	73.34
SEPC	EQ	06-Oct-2023	13.80	14.40	14.45	14.10	14.45	14.45	14.42	3789337	546.50	1390	3108695	82.04
SEQUENT	EQ	06-Oct-2023	93.00	93.00	94.85	92.30	94.55	94.40	93.76	1149189	1077.50	8970	502227	43.70
SERVOTECH	EQ	06-Oct-2023	75.35	74.00	76.10	72.40	74.00	73.50	73.68	228829	168.61	2782	170967	74.71
SESHAPAPER	EQ	06-Oct-2023	378.60	380.50	381.40	375.00	376.15	377.75	378.44	85624	324.03	3980	45866	53.57
SETCO	BE	06-Oct-2023	6.70	6.65	6.70	6.60	6.60	6.60	6.64	20985	1.39	44	-	-
SETF10GILT	EQ	06-Oct-2023	218.08	218.03	218.49	216.60	217.00	216.90	217.75	26505	57.72	102	25003	94.33
SETFGOLD	EQ	06-Oct-2023	49.88	50.29	50.29	49.59	49.64	49.66	49.72	2375785	1181.35	4001	2186557	92.04
SETFNIF50	EQ	06-Oct-2023	203.75	204.58	205.45	204.27	205.45	205.26	205.21	755319	1549.97	1923	720243	95.36
SETFNIFBK	EQ	06-Oct-2023	447.06	448.24	449.82	447.06	448.44	448.96	448.94	13077	58.71	364	7901	60.42
SETFNN50	EQ	06-Oct-2023	470.05	470.51	473.60	469.00	470.55	472.53	472.60	17422	82.34	407	15388	88.33
SETUINFRA	BZ	06-Oct-2023	0.80	0.85	0.85	0.85	0.85	0.85	0.85	39497	0.34	15	-	-
SEYAIND	BE	06-Oct-2023	20.00	19.95	20.40	19.95	20.40	20.40	20.39	14429	2.94	21	-	-
SFL	EQ	06-Oct-2023	1083.05	1096.75	1098.85	1080.00	1084.55	1084.75	1086.16	37059	402.52	3750	19630	52.97
SGBAPR28I	GB	06-Oct-2023	5877.50	5900.00	5920.00	5870.00	5902.00	5902.61	5891.78	150	8.84	41	98	65.33
SGBAUG24	GB	06-Oct-2023	5865.00	5939.00	5950.00	5821.00	5935.00	5930.10	5909.50	73	4.31	33	57	78.08
SGBAUG27	GB	06-Oct-2023	5975.00	5918.00	5975.00	5918.00	5975.00	5975.00	5929.60	5	0.30	5	5	100.00
SGBAUG28V	GB	06-Oct-2023	5891.85	5891.85	5920.00	5850.00	5920.00	5900.10	5893.10	2870	169.13	192	2489	86.72
SGBAUG29V	GB	06-Oct-2023	5900.00	5905.00	5934.00	5900.00	5934.00	5934.00	5917.60	52	3.08	14	52	100.00
SGBAUG30	GB	06-Oct-2023	5922.53	5923.53	5960.00	5923.53	5930.00	5930.38	5945.45	95	5.65	34	78	82.11
SGBD29VIII	GB	06-Oct-2023	5899.62	5811.00	5895.00	5811.00	5885.00	5883.59	5886.57	173	10.18	32	133	76.88
SGBDC27VII	GB	06-Oct-2023	5850.50	5855.00	5880.00	5850.50	5880.00	5880.00	5863.62	12	0.70	8	11	91.67
SGBDE30III	GB	06-Oct-2023	5930.55	5940.00	5970.00	5925.13	5950.00	5949.99	5942.12	196	11.65	49	136	69.39
SGBDEC25	GB	06-Oct-2023	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	1	0.06	1	1	100.00
SGBDEC2512	GB	06-Oct-2023	5979.00	5825.00	5840.00	5810.00	5810.00	5810.00	5815.50	10	0.58	6	10	100.00
SGBDEC2513	GB	06-Oct-2023	5898.80	5800.00	5820.00	5800.00	5815.00	5815.00	5802.45	55	3.19	7	45	81.82
SGBDEC25XI	GB	06-Oct-2023	5949.00	5849.00	5849.00	5800.00	5800.00	5800.00	5824.50	62	3.61	9	62	100.00
SGBDEC26	GB	06-Oct-2023	5881.00	5851.00	5900.00	5800.00	5835.00	5835.00	5811.93	605	35.16	63	405	66.94
SGBFEB24	GB	06-Oct-2023	5870.00	5875.01	5920.00	5860.00	5919.98	5919.75	5905.35	44	2.60	12	42	95.45
SGBFEB27	GB	06-Oct-2023	5898.99	5805.00	5870.00	5805.00	5870.00	5870.00	5848.33	3	0.18	2	3	100.00
SGBFEB29XI	GB	06-Oct-2023	5850.00	5850.00	5851.00	5850.00	5851.00	5851.00	5850.35	26	1.52	6	26	100.00
SGBJ28VIII	GB	06-Oct-2023	5855.00	5796.00	5889.99	5796.00	5889.99	5889.99	5814.80	10	0.58	3	10	100.00
SGBJAN27	GB	06-Oct-2023	5849.00	5849.00	5849.00	5802.00	5830.00	5830.64	5824.20	324	18.87	58	225	69.44
SGBJAN29IX	GB	06-Oct-2023	5835.85	5832.01	5870.00	5832.00	5850.00	5858.26	5855.81	628	36.77	65	454	72.29
SGBJAN29X	GB	06-Oct-2023	5820.61	5880.00	5880.00	5820.00	5820.00	5824.65	5835.81	182	10.62	25	142	78.02
SGBJAN30IX	GB	06-Oct-2023	5893.00	5898.00	5900.00	5850.03	5890.00	5890.00	5883.76	162	9.53	34	153	94.44
SGBJU29III	GB	06-Oct-2023	5882.50	5921.00	5921.00	5862.51	5899.00	5897.97	5887.60	410	24.14	31	244	59.51
SGBJUL25	GB	06-Oct-2023	5851.10	5814.00	5870.00	5814.00	5850.00	5850.00	5843.15	41	2.40	12	30	73.17
SGBJUL27	GB	06-Oct-2023	5900.00	5820.00	5835.00	5820.00	5821.00	5821.00	5823.07	15	0.87	5	15	100.00
SGBJUL28IV	GB	06-Oct-2023	5838.50	5859.89	5860.00	5828.00	5830.00	5831.70	5841.05	496	28.97	65	448	90.32
SGBJUL29IV	GB	06-Oct-2023	5871.71	5895.00	5898.00	5811.03	5840.00	5836.39	5862.04	60	3.52	20	44	73.33
SGBJUN27	GB	06-Oct-2023	5840.00	5810.00	5849.90	5775.00	5840.00	5840.00	5810.50	188	10.92	32	144	76.60
SGBJUN28	GB	06-Oct-2023	5834.69	5834.69	5858.99	5834.00	5834.00	5835.31	5837.59	191	11.15	21	140	73.30
SGBJUN29II	GB	06-Oct-2023	5878.48	5878.48	5879.00	5850.00	5856.00	5856.00	5862.16	211	12.37	36	194	91.94
SGBJUN30	GB	06-Oct-2023	5885.52	5885.52	5890.00	5860.52	5890.00	5886.63	5878.95	29	1.70	16	26	89.66
SGBJUN31I	GB	06-Oct-2023	5957.46	5931.00	5985.00	5900.01	5980.99	5982.33	5970.22	1376	82.15	217	1297	94.26
SGBMAR24	GB	06-Oct-2023	5860.00	5890.00	5890.00	5890.00	5890.00	5890.00	5890.00	20	1.18	1	20	100.00
SGBMAR25	GB	06-Oct-2023	5841.25	5930.00	5930.00	5760.00	5820.00	5820.00	5866.64	158	9.27	17	140	88.61
SGBMAR28X	GB	06-Oct-2023	5852.00	5852.00	5852.00	5852.00	5852.00	5852.00	5852.00	44	2.57	5	44	100.00
SGBMAR30X	GB	06-Oct-2023	5860.00	5880.00	5900.00	5841.00	5900.00	5900.00	5876.48	51	3.00	23	46	90.20
SGBMAR31IV	GB	06-Oct-2023	5894.56	5900.01	5939.00	5860.00	5915.00	5915.00	5905.30	312	18.42	68	265	84.94
SGBMAY25	GB	06-Oct-2023	5803.18	5888.00	5888.00	5751.00	5834.00	5845.84	5827.27	244	14.22	38	216	88.52
SGBMAY26	GB	06-Oct-2023	5811.25	5885.00	5885.00	5801.00	5849.00	5849.00	5838.73	72	4.20	17	72	100.00
SGBMAY28	GB	06-Oct-2023	5843.30	5830.00	5870.00	5830.00	5854.00	5850.24	5845.80	753	44.02	68	528	70.12
SGBMAY29I	GB	06-Oct-2023	5829.28	5845.00	5863.00	5831.11	5847.50	5846.03	5845.01	414	24.20	76	336	81.16
SGBMR29XII	GB	06-Oct-2023	5840.95	5820.00	5851.00	5712.00	5835.00	5836.86	5830.38	420	24.49	82	327	77.86
SGBN28VIII	GB	06-Oct-2023	5851.93	5899.93	5899.93	5842.00	5855.20	5861.47	5872.32	86	5.05	24	63	73.26
SGBNOV23	GB	06-Oct-2023	5831.52	5888.99	5889.00	5888.90	5888.90	5888.90	5888.98	29	1.71	6	29	100.00
SGBNOV24	GB	06-Oct-2023	5840.00	5840.00	5888.00	5831.00	5884.00	5884.00	5837.66	141	8.23	21	122	86.52
SGBNOV25	GB	06-Oct-2023	5805.00	5855.00	5855.00	5855.00	5855.00	5855.00	5855.00	23	1.35	3	23	100.00
SGBNOV258	GB	06-Oct-2023	5805.00	5875.00	5875.00	5875.00	5875.00	5875.00	5875.00	1	0.06	1	1	100.00
SGBNOV25IX	GB	06-Oct-2023	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	1	0.06	1	1	100.00
SGBNOV25VI	GB	06-Oct-2023	5800.00	5850.00	5850.00	5829.99	5831.00	5831.00	5831.71	118	6.88	32	102	86.44
SGBNOV26	GB	06-Oct-2023	5825.03	5825.04	5850.00	5825.04	5850.00	5850.00	5834.40	8	0.47	2	5	62.50
SGBNV29VII	GB	06-Oct-2023	5856.84	5856.00	5880.00	5843.00	5845.00	5846.71	5848.66	831	48.60	92	530	63.78
SGBOC28VII	GB	06-Oct-2023	5874.99	5857.99	5920.00	5857.99	5880.00	5880.00	5880.16	228	13.41	26	159	69.74
SGBOCT25	GB	06-Oct-2023	5880.20	5830.00	5879.80	5830.00	5850.00	5850.00	5850.52	76	4.45	9	33	43.42
SGBOCT25IV	GB	06-Oct-2023	5814.00	5814.00	5825.01	5800.00	5825.01	5825.01	5811.15	42	2.44	10	40	95.24
SGBOCT26	GB	06-Oct-2023	5790.00	5898.00	5898.00	5898.00	5898.00	5898.00	5898.00	2	0.12	1	2	100.00
SGBOCT27	GB	06-Oct-2023	5890.00	5849.00	5849.00	5849.00	5849.00	5849.00	5849.00	13	0.76	4	13	100.00
SGBOCT27VI	GB	06-Oct-2023	5869.98	5860.00	5870.00	5860.00	5870.00	5870.00	5869.09	11	0.65	2	11	100.00
SGBSEP24	GB	06-Oct-2023	5845.00	5845.00	5894.00	5844.00	5845.00	5845.00	5847.72	47	2.75	9	46	97.87
SGBSEP27	GB	06-Oct-2023	5850.00	5850.00	5869.00	5825.00	5825.00	5825.00	5838.80	5	0.29	4	5	100.00
SGBSEP28VI	GB	06-Oct-2023	5854.64	5850.00	5879.99	5850.00	5855.00	5855.00	5859.40	261	15.29	42	241	92.34
SGBSEP29VI	GB	06-Oct-2023	5848.13	5848.13	5900.00	5836.00	5858.99	5858.15	5854.56	579	33.90	77	381	65.80
SGIL	BE	06-Oct-2023	243.00	238.15	239.00	238.15	239.00	239.00	238.84	11216	26.79	50	-	-
SGL	BE	06-Oct-2023	15.55	15.55	16.00	15.00	15.60	15.60	15.52	28845	4.48	114	-	-
SHAH	EQ	06-Oct-2023	2.80	2.80	2.85	2.75	2.75	2.80	2.80	743489	20.85	337	391179	52.61
SHAHALLOYS	BE	06-Oct-2023	55.00	55.10	56.00	54.00	56.00	55.85	54.88	12671	6.95	64	-	-
SHAILY	EQ	06-Oct-2023	1862.20	1880.80	1897.95	1802.05	1856.80	1832.75	1843.38	10318	190.20	2409	4869	47.19
SHAKTIPUMP	EQ	06-Oct-2023	906.10	907.05	963.20	907.05	913.00	916.30	939.89	1312598	12336.93	44983	229938	17.52
SHALBY	EQ	06-Oct-2023	235.90	235.95	254.40	235.80	249.60	249.05	247.50	1025885	2539.06	18268	433140	42.22
SHALPAINTS	EQ	06-Oct-2023	162.80	162.85	165.50	162.45	163.90	164.00	164.32	180386	296.42	1823	139883	77.55
SHANKARA	EQ	06-Oct-2023	701.25	704.80	732.05	695.60	729.30	728.05	719.14	136785	983.68	9580	63878	46.70
SHANTI	EQ	06-Oct-2023	17.85	17.60	18.10	16.60	17.25	17.30	17.26	20682	3.57	189	10128	48.97
SHANTIGEAR	EQ	06-Oct-2023	444.45	446.70	452.35	434.90	437.35	439.00	441.62	72264	319.13	6474	43669	60.43
SHARDACROP	EQ	06-Oct-2023	430.90	431.05	431.50	425.00	427.90	426.80	426.69	54712	233.45	3823	26437	48.32
SHARDAMOTR	EQ	06-Oct-2023	970.70	971.10	983.35	968.00	973.30	973.05	976.88	31321	305.97	2797	20188	64.46
SHAREINDIA	EQ	06-Oct-2023	1381.75	1397.90	1408.00	1376.30	1397.70	1401.35	1390.59	255681	3555.47	9220	73056	28.57
SHAREINDIA	W1	06-Oct-2023	804.85	809.95	837.35	801.80	827.00	829.85	826.02	3682	30.41	60	3250	88.27
SHARIABEES	EQ	06-Oct-2023	440.61	441.00	443.28	440.63	440.63	441.07	441.36	841	3.71	74	507	60.29
SHEMAROO	EQ	06-Oct-2023	134.15	134.05	135.70	127.00	129.65	129.90	131.79	62603	82.50	1121	45459	72.61
SHERA	SM	06-Oct-2023	148.95	157.45	163.70	156.00	158.70	160.80	160.46	328000	526.32	156	222000	67.68
SHIGAN	SM	06-Oct-2023	120.90	123.00	123.00	116.00	118.00	118.25	117.96	13500	15.92	9	10500	77.78
SHILPAMED	EQ	06-Oct-2023	351.45	352.30	354.60	347.85	349.60	348.80	350.19	98319	344.31	3839	48907	49.74
SHIVALIK	EQ	06-Oct-2023	714.65	716.35	721.00	708.10	709.00	714.75	714.31	6124	43.74	731	3370	55.03
SHIVAMAUTO	BE	06-Oct-2023	35.10	35.65	35.65	33.50	34.75	34.60	34.43	49501	17.05	206	-	-
SHIVAMILLS	EQ	06-Oct-2023	75.35	79.10	79.10	79.10	79.10	79.10	79.10	6730	5.32	43	6630	98.51
SHIVATEX	EQ	06-Oct-2023	142.00	143.35	146.00	142.90	145.60	145.05	144.65	4435	6.42	211	3248	73.24
SHK	EQ	06-Oct-2023	150.70	151.85	155.55	151.10	153.00	153.40	153.36	265043	406.47	5437	149342	56.35
SHOPERSTOP	EQ	06-Oct-2023	679.95	685.00	685.00	661.05	669.45	669.85	673.89	65731	442.95	5412	43068	65.52
SHRADHA	EQ	06-Oct-2023	48.35	51.00	56.50	49.60	50.30	50.70	53.91	640962	345.56	4593	241931	37.74
SHREDIGCEM	EQ	06-Oct-2023	92.00	92.50	93.85	91.90	93.00	93.25	93.09	666116	620.10	4671	266990	40.08
SHREECEM	EQ	06-Oct-2023	25763.15	25899.70	25899.70	25552.05	25800.00	25787.25	25744.10	9701	2497.43	6015	3961	40.83
SHREEPUSHK	EQ	06-Oct-2023	204.30	204.85	205.10	201.50	203.90	202.95	202.79	34004	68.96	1145	22287	65.54
SHREERAMA	BE	06-Oct-2023	22.80	23.90	23.90	23.50	23.90	23.90	23.90	35912	8.58	102	-	-
SHRENIK	EQ	06-Oct-2023	1.00	0.95	1.00	0.95	1.00	0.95	0.96	1738252	16.73	777	1195843	68.80
SHREYANIND	BE	06-Oct-2023	239.00	238.75	243.00	236.35	242.00	242.00	240.69	3703	8.91	45	-	-
SHREYAS	EQ	06-Oct-2023	360.80	357.00	364.50	357.00	358.15	358.70	359.90	55277	198.94	1818	30600	55.36
SHRIPISTON	BE	06-Oct-2023	1015.95	1034.95	1034.95	991.10	1000.00	998.40	1000.23	16687	166.91	2171	-	-
SHRIRAMFIN	EQ	06-Oct-2023	1837.50	1850.95	1863.00	1835.00	1848.75	1848.85	1845.87	1262390	23302.04	72907	920438	72.91
SHRIRAMFIN	YI	06-Oct-2023	1025.50	1025.10	1025.10	1025.10	1025.10	1025.10	1025.10	30	0.31	1	30	100.00
SHRIRAMFIN	YR	06-Oct-2023	1086.50	1086.50	1088.00	1085.00	1088.00	1088.00	1085.77	211	2.29	5	211	100.00
SHRIRAMFIN	YU	06-Oct-2023	1558.10	1557.00	1565.15	1557.00	1565.15	1565.15	1557.83	680	10.59	10	680	100.00
SHRIRAMFIN	YV	06-Oct-2023	1001.00	1010.10	1010.10	1000.00	1000.00	1000.00	1004.25	143	1.44	9	143	100.00
SHRIRAMFIN	YY	06-Oct-2023	1052.00	1087.00	1087.00	1055.00	1055.00	1055.00	1085.38	99	1.07	4	98	98.99
SHRIRAMFIN	Z2	06-Oct-2023	1521.00	1515.00	1515.00	1515.00	1515.00	1515.00	1515.00	15	0.23	1	15	100.00
SHRIRAMFIN	Z4	06-Oct-2023	995.00	1010.00	1020.00	1010.00	1020.00	1020.00	1017.00	30	0.31	4	30	100.00
SHRIRAMFIN	Z8	06-Oct-2023	1017.00	1019.20	1019.20	1019.20	1019.20	1019.20	1019.20	50	0.51	1	50	100.00
SHRIRAMFIN	ZE	06-Oct-2023	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	6	0.06	2	6	100.00
SHRIRAMFIN	ZF	06-Oct-2023	1000.03	1015.00	1015.00	1001.00	1010.00	1010.00	1002.49	99	0.99	15	96	96.97
SHRIRAMPPS	EQ	06-Oct-2023	93.60	94.10	95.25	92.15	92.40	92.45	93.27	2121836	1979.13	10399	913721	43.06
SHRITECH	SM	06-Oct-2023	82.85	81.20	82.25	80.20	80.75	80.65	80.99	18000	14.58	9	12000	66.67
SHUBHLAXMI	SM	06-Oct-2023	87.95	89.00	89.00	89.00	89.00	89.00	89.00	1000	0.89	1	1000	100.00
SHYAMCENT	EQ	06-Oct-2023	20.25	20.25	20.50	20.20	20.45	20.30	20.34	200921	40.86	928	100800	50.17
SHYAMMETL	EQ	06-Oct-2023	437.60	439.80	445.75	435.85	444.00	442.95	441.04	917435	4046.25	7908	678840	73.99
SHYAMTEL	EQ	06-Oct-2023	7.10	7.05	7.05	6.75	6.75	6.75	6.87	1627	0.11	7	1627	100.00
SIEMENS	EQ	06-Oct-2023	3519.70	3544.70	3575.00	3502.00	3537.45	3533.00	3529.40	438595	15479.75	26588	272051	62.03
SIGACHI	EQ	06-Oct-2023	410.50	417.05	419.40	405.15	411.50	408.90	410.10	644334	2642.42	15893	369265	57.31
SIGIND	EQ	06-Oct-2023	59.40	60.00	60.50	58.40	59.10	59.20	59.52	66224	39.41	1941	21138	31.92
SIGMA	EQ	06-Oct-2023	450.70	459.00	459.00	438.90	452.50	447.65	448.03	6311	28.28	1045	3882	61.51
SIGNATURE	EQ	06-Oct-2023	472.75	474.75	503.45	471.05	484.00	483.70	480.65	2003596	9630.21	14607	1444783	72.11
SIKKO	EQ	06-Oct-2023	59.75	60.00	60.45	59.55	59.90	59.90	59.90	14852	8.90	334	10226	68.85
SIL	BE	06-Oct-2023	22.65	22.95	22.95	21.65	22.15	22.20	22.25	65463	14.56	548	-	-
SILGO	BE	06-Oct-2023	24.05	24.05	24.60	23.70	24.50	24.35	24.30	16773	4.08	82	-	-
SILINV	EQ	06-Oct-2023	319.50	320.35	326.00	320.05	325.00	324.10	322.98	1482	4.79	119	1157	78.07
SILLYMONKS	BE	06-Oct-2023	15.85	15.85	16.50	15.05	15.05	15.05	15.27	8476	1.29	28	-	-
SILVER	EQ	06-Oct-2023	71.19	71.21	72.39	71.04	72.35	72.18	71.77	147884	106.14	1244	115854	78.34
SILVERBEES	EQ	06-Oct-2023	67.39	67.29	68.40	67.18	68.30	68.25	67.71	2889866	1956.76	7936	2233523	77.29
SILVERETF	EQ	06-Oct-2023	69.61	69.80	72.17	69.80	71.90	71.82	71.08	44534	31.65	381	37313	83.79
SILVERTUC	EQ	06-Oct-2023	597.15	600.20	645.20	587.15	608.00	613.60	615.86	30488	187.76	7340	4709	15.45
SILVRETF	EQ	06-Oct-2023	70.00	70.11	70.11	69.77	69.77	69.81	69.85	8146	5.69	67	6705	82.31
SIMBHALS	EQ	06-Oct-2023	28.90	29.00	29.45	28.60	28.75	29.20	29.15	297056	86.59	610	260813	87.80
SIMPLEXINF	BE	06-Oct-2023	61.20	60.00	60.00	60.00	60.00	60.00	60.00	13120	7.87	49	-	-
SINDHUTRAD	BE	06-Oct-2023	26.00	26.00	27.00	25.90	26.60	26.05	26.54	104764	27.81	183	-	-
SINTERCOM	EQ	06-Oct-2023	129.15	130.00	130.00	128.70	129.70	129.85	129.84	11153	14.48	165	9031	80.97
SIRCA	EQ	06-Oct-2023	387.70	391.60	397.70	383.10	387.80	387.30	387.50	71527	277.17	4332	39655	55.44
SIS	EQ	06-Oct-2023	480.15	475.00	478.00	460.45	473.80	472.85	471.48	241609	1139.15	12828	59126	24.47
SITINET	BE	06-Oct-2023	0.75	0.75	0.80	0.75	0.80	0.80	0.77	1226204	9.48	441	-	-
SIYSIL	EQ	06-Oct-2023	564.80	563.00	575.00	559.55	570.00	571.15	567.24	50826	288.30	2977	29256	57.56
SJS	EQ	06-Oct-2023	691.40	697.80	710.10	685.00	689.00	688.70	697.12	348549	2429.82	18240	163711	46.97
SJVN	EQ	06-Oct-2023	72.70	72.95	73.55	72.00	72.60	72.65	72.80	17976537	13086.41	34872	6135306	34.13
SKFINDIA	EQ	06-Oct-2023	5279.45	5308.00	5378.00	5308.00	5334.50	5336.80	5341.68	22636	1209.14	6589	12202	53.91
SKIPPER	EQ	06-Oct-2023	220.25	221.00	225.00	220.40	224.00	222.15	222.32	153239	340.68	4120	84789	55.33
SKMEGGPROD	EQ	06-Oct-2023	452.20	455.05	457.80	450.05	454.00	452.25	452.61	58097	262.95	1967	36748	63.25
SKP	SM	06-Oct-2023	201.75	198.00	209.65	198.00	208.90	206.65	205.27	14000	28.74	14	10000	71.43
SKYGOLD	BE	06-Oct-2023	332.05	339.00	348.65	330.05	348.65	348.65	339.79	83804	284.75	439	-	-
SMARTLINK	EQ	06-Oct-2023	189.70	193.00	193.50	186.25	189.55	191.05	190.47	42239	80.45	1568	18274	43.26
SMCGLOBAL	EQ	06-Oct-2023	78.45	79.15	79.70	78.45	79.00	78.75	79.11	33156	26.23	441	22296	67.25
SMLISUZU	EQ	06-Oct-2023	1263.05	1263.05	1277.95	1236.75	1252.05	1246.25	1252.70	18010	225.61	2631	8819	48.97
SMLT	EQ	06-Oct-2023	237.10	234.00	238.90	230.00	231.60	231.95	234.42	11452	26.85	1009	7879	68.80
SMSLIFE	EQ	06-Oct-2023	522.95	533.35	547.80	515.00	515.00	520.45	523.98	3542	18.56	211	2680	75.66
SMSPHARMA	EQ	06-Oct-2023	123.80	123.80	125.00	122.40	123.90	123.10	123.52	21956	27.12	588	11881	54.11
SNOWMAN	EQ	06-Oct-2023	49.85	49.95	50.75	49.75	50.30	50.45	50.18	532437	267.16	2617	250947	47.13
SOBHA	EQ	06-Oct-2023	707.20	710.00	728.90	706.05	712.00	712.90	717.90	2127692	15274.75	49816	448371	21.07
SOFTTECH	EQ	06-Oct-2023	261.35	274.45	287.45	261.90	262.00	266.05	277.57	499451	1386.31	13926	136273	27.28
SOLARA	EQ	06-Oct-2023	353.00	354.25	354.75	345.80	347.85	347.60	349.54	64990	227.17	5009	41783	64.29
SOLARINDS	EQ	06-Oct-2023	4977.35	5049.80	5177.00	5010.30	5149.85	5147.95	5103.61	79605	4062.73	14989	31336	39.36
SOLEX	SM	06-Oct-2023	561.20	588.00	588.00	554.35	560.00	561.35	571.76	13200	75.47	28	7200	54.55
SOMANYCERA	EQ	06-Oct-2023	710.10	708.90	710.00	692.25	698.00	696.55	699.46	29931	209.35	3914	15105	50.47
SOMATEX	BE	06-Oct-2023	18.55	18.55	18.90	18.55	18.90	18.90	18.86	2897	0.55	18	-	-
SOMICONVEY	BE	06-Oct-2023	57.35	58.45	58.45	58.40	58.45	58.45	58.43	199	0.12	5	-	-
SONACOMS	EQ	06-Oct-2023	572.55	573.80	577.90	568.00	568.00	569.10	572.84	807264	4624.34	16412	607744	75.28
SONAMCLOCK	EQ	06-Oct-2023	60.85	61.75	70.00	60.65	64.00	63.95	66.89	378000	252.86	3035	101930	26.97
SONATSOFTW	EQ	06-Oct-2023	1036.10	1038.00	1044.40	1032.10	1042.50	1040.95	1038.72	79785	828.75	8340	36932	46.29
SONUINFRA	SM	06-Oct-2023	50.60	52.00	53.10	51.90	53.10	53.10	52.30	30000	15.69	10	27000	90.00
SOTAC	SM	06-Oct-2023	118.00	117.10	117.10	117.00	117.00	117.00	117.05	2400	2.81	2	2400	100.00
SOTL	EQ	06-Oct-2023	318.15	318.00	324.00	318.00	324.00	321.55	320.83	45009	144.40	2910	24863	55.24
SOUTHBANK	EQ	06-Oct-2023	26.45	26.60	26.85	26.15	26.75	26.70	26.60	39517252	10512.53	37184	10854332	27.47
SOUTHWEST	EQ	06-Oct-2023	135.55	139.00	139.00	127.35	131.80	130.45	133.19	24289	32.35	350	5365	22.09
SPAL	EQ	06-Oct-2023	505.50	505.50	519.90	494.60	515.80	516.25	509.96	32147	163.94	3394	15473	48.13
SPANDANA	EQ	06-Oct-2023	794.55	806.00	806.00	790.50	801.00	801.95	797.24	78860	628.70	5120	39657	50.29
SPARC	EQ	06-Oct-2023	232.75	233.80	236.25	230.50	231.50	232.10	233.25	216730	505.51	5132	66449	30.66
SPCENET	EQ	06-Oct-2023	23.20	23.75	24.00	23.00	23.15	23.85	23.65	2603484	615.65	2067	1942898	74.63
SPECIALITY	EQ	06-Oct-2023	197.50	197.50	206.00	197.50	202.95	203.10	202.35	102541	207.49	3776	55304	53.93
SPECTSTM	SM	06-Oct-2023	128.00	129.95	130.00	127.70	129.40	129.40	128.87	15200	19.59	19	11200	73.68
SPENCERS	EQ	06-Oct-2023	70.00	70.05	71.60	69.65	69.85	70.00	70.47	162662	114.63	1674	97664	60.04
SPENTEX	BZ	06-Oct-2023	2.20	2.25	2.25	2.20	2.25	2.25	2.25	36111	0.81	25	-	-
SPIC	EQ	06-Oct-2023	71.90	72.15	72.70	70.80	71.80	71.75	71.57	757020	541.83	3922	427988	56.54
SPLIL	EQ	06-Oct-2023	71.35	72.40	73.60	71.50	72.80	72.40	72.60	143575	104.24	1884	98957	68.92
SPLPETRO	EQ	06-Oct-2023	522.35	524.95	535.40	519.00	522.05	524.40	526.03	204804	1077.32	12915	88111	43.02
SPMLINFRA	BE	06-Oct-2023	50.40	51.40	51.40	51.40	51.40	51.40	51.40	9004	4.63	34	-	-
SPORTKING	EQ	06-Oct-2023	800.55	805.80	812.85	801.20	801.30	802.00	806.56	5937	47.89	748	3227	54.35
SPRL	SM	06-Oct-2023	96.00	94.00	94.00	94.00	94.00	94.00	94.00	1600	1.50	1	1600	100.00
SPYL	BE	06-Oct-2023	0.50	0.50	0.55	0.45	0.55	0.55	0.48	12345	0.06	16	-	-
SREEL	EQ	06-Oct-2023	243.75	247.25	248.40	243.10	245.25	244.55	245.40	23336	57.27	1963	12355	52.94
SRF	EQ	06-Oct-2023	2261.30	2264.90	2280.00	2238.00	2242.45	2245.55	2249.25	191139	4299.19	14214	81531	42.66
SRGHFL	EQ	06-Oct-2023	255.20	260.05	265.40	252.55	255.50	254.40	258.30	3491	9.02	643	1806	51.73
SRHHYPOLTD	EQ	06-Oct-2023	600.75	596.00	604.90	594.05	602.00	599.45	599.62	11966	71.75	1803	5291	44.22
SRIVASAVI	SM	06-Oct-2023	120.00	120.00	121.45	116.15	120.00	120.00	119.36	24000	28.65	8	18000	75.00
SRPL	BE	06-Oct-2023	1.30	1.25	1.35	1.25	1.25	1.25	1.26	6328810	80.06	1377	-	-
SSFL	SM	06-Oct-2023	111.00	119.00	121.80	114.50	114.50	114.75	117.41	78000	91.58	25	60000	76.92
SSWL	EQ	06-Oct-2023	285.55	286.95	290.50	284.05	288.00	288.90	287.80	184858	532.02	5321	95196	51.50
STAR	EQ	06-Oct-2023	508.90	513.35	515.20	498.20	501.00	500.45	501.56	1467855	7362.16	24544	751592	51.20
STARCEMENT	EQ	06-Oct-2023	157.25	160.20	161.80	155.30	158.20	158.50	159.69	620732	991.26	8706	261047	42.05
STARHEALTH	EQ	06-Oct-2023	595.00	595.05	598.00	591.35	595.00	595.35	594.09	214467	1274.13	7267	151845	70.80
STARPAPER	EQ	06-Oct-2023	224.80	227.00	227.00	222.35	225.00	223.95	224.10	60311	135.16	2412	34438	57.10
STARTECK	BE	06-Oct-2023	156.20	156.20	160.70	156.20	160.70	156.50	156.23	155	0.24	5	-	-
STCINDIA	EQ	06-Oct-2023	121.95	122.45	122.80	118.75	119.35	119.55	120.06	245781	295.08	2360	84816	34.51
STEELCAS	EQ	06-Oct-2023	664.50	665.00	696.00	665.00	685.20	681.40	677.53	23151	156.85	2911	11119	48.03
STEELCITY	EQ	06-Oct-2023	66.95	66.70	67.00	65.65	66.25	66.20	66.25	24336	16.12	242	17817	73.21
STEELXIND	EQ	06-Oct-2023	9.30	9.50	9.50	8.65	8.85	8.80	8.86	10049038	890.51	11013	7157377	71.22
STEL	BE	06-Oct-2023	217.55	217.00	217.00	210.55	215.00	212.45	212.76	4635	9.86	100	-	-
STERTOOLS	EQ	06-Oct-2023	369.35	373.05	376.25	369.35	374.85	374.30	373.81	21914	81.92	2169	11332	51.71
STLTECH	EQ	06-Oct-2023	158.95	159.55	162.40	158.05	159.15	159.40	160.00	801087	1281.78	10259	340805	42.54
STOVEKRAFT	EQ	06-Oct-2023	565.95	567.30	577.70	564.15	568.00	570.30	571.89	156152	893.02	9940	71347	45.69
STYLAMIND	EQ	06-Oct-2023	1717.05	1725.05	1750.00	1712.30	1747.50	1740.50	1737.96	27105	471.07	5785	14555	53.70
STYRENIX	EQ	06-Oct-2023	1050.40	1050.20	1088.00	1050.20	1080.10	1083.50	1069.25	21525	230.16	3047	13097	60.85
SUBEXLTD	EQ	06-Oct-2023	32.05	32.05	32.25	31.55	31.75	31.75	31.85	2381641	758.67	4567	1233226	51.78
SUBROS	EQ	06-Oct-2023	386.15	388.50	392.40	380.70	385.00	383.80	385.55	78750	303.62	4386	40260	51.12
SUDARSCHEM	EQ	06-Oct-2023	485.60	489.00	489.00	477.65	478.65	480.40	482.55	74000	357.09	5471	38631	52.20
SUKHJITS	EQ	06-Oct-2023	440.40	446.95	453.75	442.10	447.70	444.90	447.89	10765	48.22	1305	6613	61.43
SULA	EQ	06-Oct-2023	474.20	476.95	476.95	464.40	467.90	467.85	471.36	605645	2854.74	13078	447813	73.94
SUMICHEM	EQ	06-Oct-2023	440.80	436.80	440.80	433.10	437.20	438.45	437.20	167386	731.82	7639	61641	36.83
SUMIT	BE	06-Oct-2023	29.15	30.45	30.45	28.95	29.80	29.80	29.78	14021	4.17	56	-	-
SUMMITSEC	EQ	06-Oct-2023	993.05	990.00	998.90	975.55	981.50	981.75	984.70	3507	34.53	540	2465	70.29
SUNDARAM	BE	06-Oct-2023	3.45	3.45	3.50	3.35	3.40	3.45	3.42	984196	33.66	668	-	-
SUNDARMFIN	EQ	06-Oct-2023	3166.50	3175.00	3242.20	3082.35	3170.00	3181.95	3174.04	135412	4298.04	13525	110631	81.70
SUNDARMHLD	EQ	06-Oct-2023	118.90	119.50	121.50	115.80	119.20	118.25	118.45	252362	298.92	2189	148327	58.78
SUNDRMBRAK	BE	06-Oct-2023	521.00	519.00	544.00	511.20	540.00	534.40	528.16	5811	30.69	206	-	-
SUNDRMFAST	EQ	06-Oct-2023	1255.30	1255.10	1272.00	1229.30	1230.05	1234.45	1242.55	50580	628.48	8080	23437	46.34
SUNFLAG	EQ	06-Oct-2023	191.45	192.40	198.80	192.40	197.20	197.20	195.48	224717	439.28	4537	76401	34.00
SUNPHARMA	EQ	06-Oct-2023	1119.10	1128.00	1132.15	1123.10	1125.00	1127.30	1128.11	1056281	11915.97	60192	589084	55.77
SUNTECK	EQ	06-Oct-2023	444.05	446.00	454.40	444.05	454.20	453.05	449.80	323268	1454.06	9459	182541	56.47
SUNTV	EQ	06-Oct-2023	634.15	636.15	638.55	627.65	629.00	630.05	631.93	1609601	10171.55	31359	470532	29.23
SUPERHOUSE	EQ	06-Oct-2023	241.70	242.45	243.95	237.00	238.00	238.30	240.12	33037	79.33	2141	17045	51.59
SUPERSPIN	EQ	06-Oct-2023	7.90	8.05	8.20	8.00	8.00	8.00	8.05	70928	5.71	243	50782	71.60
SUPRAJIT	EQ	06-Oct-2023	390.20	392.10	394.70	389.00	391.00	390.30	391.30	61437	240.40	4971	25162	40.96
SUPREMEENG	BE	06-Oct-2023	0.85	0.90	0.90	0.85	0.85	0.85	0.89	97147	0.86	105	-	-
SUPREMEIND	EQ	06-Oct-2023	3861.85	3899.00	4028.00	3881.55	3925.00	3912.50	3927.49	257858	10127.34	37207	141986	55.06
SUPREMEINF	BE	06-Oct-2023	26.00	26.00	26.50	25.70	25.70	25.70	26.15	21698	5.67	19	-	-
SUPRIYA	EQ	06-Oct-2023	276.75	276.05	279.05	269.00	270.00	269.95	271.97	246097	669.32	6597	134570	54.68
SURANASOL	BE	06-Oct-2023	23.95	24.00	24.15	23.65	24.00	23.95	23.91	30874	7.38	305	-	-
SURANAT&P	EQ	06-Oct-2023	11.50	11.55	12.00	11.35	11.85	11.70	11.67	107626	12.56	1162	59132	54.94
SURANI	SM	06-Oct-2023	306.50	321.80	321.80	300.00	301.00	303.00	306.70	48000	147.22	20	38000	79.17
SURYALAXMI	EQ	06-Oct-2023	71.30	71.50	72.50	70.00	70.55	70.90	71.16	32219	22.93	782	15121	46.93
SURYAROSNI	EQ	06-Oct-2023	965.75	489.00	522.65	487.90	504.00	504.60	503.97	888065	4475.60	31195	312378	35.18
SURYODAY	EQ	06-Oct-2023	169.95	170.95	172.60	167.45	170.00	169.75	169.97	825204	1402.59	9473	417786	50.63
SUTLEJTEX	EQ	06-Oct-2023	57.10	58.00	58.35	56.50	57.10	57.10	57.68	205199	118.36	1994	104958	51.15
SUULD	BE	06-Oct-2023	7.70	7.70	7.70	7.60	7.60	7.60	7.66	26102	2.00	82	-	-
SUVEN	EQ	06-Oct-2023	71.55	71.75	73.10	71.35	72.10	71.70	72.17	275824	199.06	2214	136898	49.63
SUVENPHAR	EQ	06-Oct-2023	573.55	572.10	574.45	564.00	565.00	565.25	566.45	129886	735.74	12067	68029	52.38
SUVIDHAA	BE	06-Oct-2023	4.40	4.55	4.55	4.35	4.45	4.45	4.45	88245	3.93	553	-	-
SUZLON	EQ	06-Oct-2023	29.50	28.85	29.80	28.40	29.25	29.10	29.10	273969163	79713.59	186591	102491735	37.41
SVPGLOB	BE	06-Oct-2023	8.40	8.60	8.60	8.30	8.45	8.40	8.45	62390	5.27	160	-	-
SWANENERGY	EQ	06-Oct-2023	283.95	285.90	299.50	283.05	296.70	297.55	290.84	2080337	6050.38	24880	909088	43.70
SWARAJENG	EQ	06-Oct-2023	1978.20	1988.00	1996.45	1977.35	1989.80	1987.95	1982.37	3817	75.67	834	1997	52.32
SWASTIK	SM	06-Oct-2023	98.00	97.20	97.20	95.20	96.10	96.10	96.34	13200	12.72	11	10800	81.82
SWELECTES	EQ	06-Oct-2023	616.25	622.00	623.90	584.40	601.10	601.40	599.14	44864	268.80	4440	20298	45.24
SWSOLAR	BE	06-Oct-2023	338.05	337.80	347.95	324.45	341.10	341.60	337.63	236410	798.20	5769	-	-
SYMPHONY	EQ	06-Oct-2023	876.90	879.90	880.85	870.00	870.00	872.05	873.78	16654	145.52	2135	10179	61.12
SYNCOMF	EQ	06-Oct-2023	9.25	9.30	9.85	9.30	9.50	9.40	9.58	7412871	710.12	8938	3506413	47.30
SYNGENE	EQ	06-Oct-2023	787.95	790.40	794.50	781.90	792.15	790.65	788.80	193786	1528.58	8788	76055	39.25
SYNOPTICS	SM	06-Oct-2023	127.00	125.00	127.45	124.25	125.20	125.65	125.46	15000	18.82	22	11400	76.00
SYRMA	EQ	06-Oct-2023	638.35	642.15	647.00	629.95	638.30	638.15	637.30	749751	4778.17	18916	250399	33.40
SYSTANGO	SM	06-Oct-2023	224.00	222.00	224.50	219.00	222.00	222.85	223.30	49600	110.76	31	41600	83.87
TAINWALCHM	EQ	06-Oct-2023	136.65	138.90	138.90	136.10	137.10	137.25	137.33	18173	24.96	795	11010	60.58
TAJGVK	EQ	06-Oct-2023	234.35	235.50	249.45	235.00	244.20	242.45	245.27	855096	2097.30	19224	249351	29.16
TAKE	BE	06-Oct-2023	21.35	21.50	21.95	21.00	21.90	21.80	21.53	139290	29.99	402	-	-
TALBROAUTO	EQ	06-Oct-2023	1050.25	1057.85	1067.95	1050.00	1060.60	1059.05	1057.06	23069	243.85	2784	13868	60.12
TANLA	EQ	06-Oct-2023	1036.80	1040.05	1043.55	1016.30	1023.05	1021.30	1027.60	253375	2603.68	13037	110826	43.74
TARACHAND	SM	06-Oct-2023	111.00	112.00	117.90	112.00	117.90	117.55	115.30	60000	69.18	27	52000	86.67
TARAPUR	BE	06-Oct-2023	4.55	4.55	4.60	4.55	4.60	4.60	4.59	2229	0.10	11	-	-
TARC	EQ	06-Oct-2023	93.50	93.50	94.35	91.10	92.10	91.70	91.82	707317	649.44	3671	348414	49.26
TARMAT	EQ	06-Oct-2023	90.80	91.70	94.40	91.00	91.20	91.50	92.72	284098	263.41	3715	139438	49.08
TARSONS	EQ	06-Oct-2023	525.30	526.90	540.00	515.00	519.95	518.45	520.87	149499	778.69	9433	67713	45.29
TASTYBITE	EQ	06-Oct-2023	16534.30	16699.00	16981.90	16506.30	16572.05	16591.70	16699.62	3598	600.85	1572	1921	53.39
TATACAPHSG	N6	06-Oct-2023	1058.00	1058.10	1060.00	1055.00	1058.00	1058.94	1057.66	94	0.99	8	50	53.19
TATACAPHSG	N8	06-Oct-2023	1030.00	1051.00	1051.00	1050.60	1050.60	1050.60	1050.80	200	2.10	2	0	0.00
TATACAPHSG	NB	06-Oct-2023	1098.80	1089.60	1089.60	1086.00	1089.60	1089.60	1089.07	340	3.70	6	340	100.00
TATACHEM	EQ	06-Oct-2023	1009.30	1012.00	1014.80	1005.30	1014.50	1012.75	1011.07	348344	3522.01	15200	126332	36.27
TATACOFFEE	EQ	06-Oct-2023	252.75	254.95	257.60	253.15	256.20	256.45	256.12	212180	543.44	4643	94312	44.45
TATACOMM	EQ	06-Oct-2023	1850.30	1864.50	1864.50	1821.00	1838.00	1837.80	1837.71	991191	18215.17	52516	570844	57.59
TATACONSUM	EQ	06-Oct-2023	860.20	861.00	877.50	861.00	874.45	874.75	872.73	960117	8379.24	42692	308760	32.16
TATAELXSI	EQ	06-Oct-2023	7257.20	7270.00	7348.00	7264.05	7280.15	7302.75	7295.52	65339	4766.82	9706	36999	56.63
TATAINVEST	EQ	06-Oct-2023	3384.25	3395.45	3404.25	3275.00	3309.00	3306.10	3336.71	114486	3820.06	10703	39940	34.89
TATAMETALI	EQ	06-Oct-2023	938.00	945.00	950.85	935.80	939.60	941.90	941.18	16450	154.82	1835	7753	47.13
TATAMOTORS	EQ	06-Oct-2023	619.60	627.00	627.35	620.00	623.10	622.45	622.95	7922379	49352.57	227470	3108009	39.23
TATAMTRDVR	EQ	06-Oct-2023	413.75	420.45	420.45	416.70	418.45	418.30	418.50	1241397	5195.26	18247	699848	56.38
TATAPOWER	EQ	06-Oct-2023	257.80	259.50	259.95	258.05	258.80	258.75	258.88	3828731	9911.94	41634	1267120	33.10
TATASTEEL	EQ	06-Oct-2023	125.25	126.50	127.00	125.10	125.85	125.90	125.85	21928671	27597.25	145005	8576602	39.11
TATASTLLP	EQ	06-Oct-2023	797.50	800.00	809.95	797.00	799.95	800.05	801.70	28133	225.54	2118	13621	48.42
TATVA	EQ	06-Oct-2023	1596.75	1585.55	1610.00	1585.55	1608.00	1603.40	1598.31	13052	208.61	2122	8142	62.38
TBZ	EQ	06-Oct-2023	112.40	112.40	118.75	112.05	117.70	116.95	116.93	1404152	1641.93	12580	474623	33.80
TCFSL	NF	06-Oct-2023	1061.20	1097.00	1097.00	1061.00	1061.00	1061.00	1064.89	933	9.94	13	923	98.93
TCFSL	NJ	06-Oct-2023	1019.00	1020.00	1020.00	1019.95	1019.95	1019.95	1020.00	55	0.56	3	55	100.00
TCFSL	NL	06-Oct-2023	1043.99	1044.00	1047.90	1031.19	1037.00	1037.00	1039.41	341	3.54	8	255	74.78
TCI	EQ	06-Oct-2023	796.40	798.40	800.55	781.00	794.90	791.75	794.99	18463	146.78	3855	10566	57.23
TCIEXP	EQ	06-Oct-2023	1411.15	1425.00	1425.00	1395.40	1396.00	1397.75	1402.60	61535	863.09	9259	37419	60.81
TCNSBRANDS	EQ	06-Oct-2023	367.95	369.90	369.90	364.95	365.35	366.00	366.14	120735	442.05	4533	84074	69.64
TCPLPACK	EQ	06-Oct-2023	2158.00	2158.00	2189.30	2148.00	2161.00	2173.25	2168.68	5711	123.85	1517	3039	53.21
TCS	EQ	06-Oct-2023	3589.35	3591.00	3634.95	3575.05	3621.25	3621.40	3606.29	2075691	74855.47	157117	1217280	58.64
TDPOWERSYS	EQ	06-Oct-2023	252.20	252.50	256.70	251.20	255.85	254.90	253.85	129240	328.08	3637	73331	56.74
TEAMLEASE	EQ	06-Oct-2023	2644.80	2651.40	2669.95	2630.00	2643.00	2641.90	2645.36	7739	204.72	2327	3069	39.66
TECH	EQ	06-Oct-2023	33.03	32.95	33.30	32.95	33.26	33.17	33.09	8743	2.89	122	6023	68.89
TECHIN	BE	06-Oct-2023	12.00	11.45	12.05	11.45	12.00	12.00	11.90	9114	1.08	42	-	-
TECHM	EQ	06-Oct-2023	1205.60	1207.00	1223.00	1205.00	1215.10	1216.90	1215.73	1446719	17588.24	78708	659750	45.60
TECHNOE	EQ	06-Oct-2023	518.55	523.00	529.90	511.20	527.00	524.45	524.05	55623	291.49	7483	27460	49.37
TECILCHEM	BE	06-Oct-2023	18.10	18.45	18.45	17.75	17.75	17.75	17.75	500	0.09	5	-	-
TEGA	EQ	06-Oct-2023	911.65	915.00	916.75	905.55	907.00	907.50	907.94	37020	336.12	2579	25276	68.28
TEJASNET	EQ	06-Oct-2023	888.45	892.95	912.00	890.25	899.00	896.35	902.45	494554	4463.13	15684	173229	35.03
TEMBO	EQ	06-Oct-2023	240.45	240.50	247.95	234.35	240.60	238.70	239.78	53751	128.88	591	19385	36.06
TERASOFT	EQ	06-Oct-2023	44.65	46.85	46.85	46.85	46.85	46.85	46.85	48174	22.57	110	48172	100.00
TEXINFRA	EQ	06-Oct-2023	67.95	68.55	71.80	68.55	71.00	71.15	70.66	256254	181.08	2236	137964	53.84
TEXMOPIPES	BE	06-Oct-2023	71.55	71.45	73.00	70.40	72.80	72.50	72.03	94872	68.34	678	-	-
TEXRAIL	EQ	06-Oct-2023	131.25	131.55	133.85	129.35	130.35	130.35	132.05	1499001	1979.45	11612	718915	47.96
TFCILTD	EQ	06-Oct-2023	95.85	96.35	100.95	96.35	99.00	98.90	99.26	632250	627.58	5540	284513	45.00
TFL	EQ	06-Oct-2023	10.15	10.35	10.40	9.75	9.95	10.00	10.02	42349	4.24	181	18587	43.89
TGBHOTELS	EQ	06-Oct-2023	10.10	10.15	10.30	9.75	9.90	10.00	10.02	57239	5.73	216	35430	61.90
THANGAMAYL	EQ	06-Oct-2023	1300.65	1330.00	1348.00	1302.10	1330.00	1330.00	1331.98	47504	632.74	6320	26687	56.18
THEINVEST	EQ	06-Oct-2023	80.05	80.90	81.40	79.55	81.35	81.15	80.54	5455	4.39	150	3160	57.93
THEJO	SM	06-Oct-2023	1664.30	1684.55	1685.00	1652.00	1652.00	1652.50	1671.17	1350	22.56	9	750	55.56
THEMISMED	EQ	06-Oct-2023	1872.45	1892.00	1906.45	1872.55	1883.10	1885.85	1887.92	15071	284.53	2370	10313	68.43
THERMAX	EQ	06-Oct-2023	3100.85	3124.90	3124.90	3011.05	3030.00	3028.70	3053.02	29051	886.93	6026	12515	43.08
THOMASCOOK	BE	06-Oct-2023	117.25	118.80	123.10	117.25	123.10	123.10	122.59	1013013	1241.80	2957	-	-
THOMASCOTT	BE	06-Oct-2023	120.35	122.75	122.75	122.75	122.75	122.75	122.75	19277	23.66	18	-	-
THYROCARE	EQ	06-Oct-2023	567.90	569.00	576.20	568.15	569.00	573.45	573.54	55558	318.65	9271	35384	63.69
TI	EQ	06-Oct-2023	209.10	209.45	217.95	209.40	214.10	213.10	214.88	832497	1788.88	15568	412797	49.59
TIDEWATER	EQ	06-Oct-2023	1178.55	1174.95	1192.30	1158.55	1180.90	1183.05	1182.65	27868	329.58	4210	12776	45.84
TIIL	EQ	06-Oct-2023	2016.10	2016.00	2037.95	1994.00	2020.00	2018.75	2010.43	7823	157.28	1839	3598	45.99
TIINDIA	EQ	06-Oct-2023	3005.90	3015.30	3025.00	2965.50	2969.95	2974.90	2985.51	133211	3977.03	13715	97701	73.34
TIJARIA	EQ	06-Oct-2023	5.70	5.70	5.95	5.70	5.90	5.85	5.90	16278	0.96	62	14076	86.47
TIL	BZ	06-Oct-2023	282.00	282.00	289.90	280.00	289.90	288.45	280.52	5433	15.24	47	-	-
TIMESGTY	EQ	06-Oct-2023	68.65	69.15	72.50	67.50	67.50	68.75	69.88	60602	42.35	1029	14062	23.20
TIMETECHNO	EQ	06-Oct-2023	146.55	147.35	149.20	145.40	146.25	146.10	147.51	792075	1168.41	6587	301313	38.04
TIMKEN	EQ	06-Oct-2023	3055.15	3070.40	3079.95	3046.35	3060.00	3060.65	3061.94	30534	934.93	2865	8183	26.80
TINPLATE	EQ	06-Oct-2023	392.25	393.20	397.20	391.10	393.25	392.75	392.87	99502	390.92	1888	31987	32.15
TIPSFILMS	BE	06-Oct-2023	571.50	570.00	570.00	554.00	561.90	561.90	562.87	2121	11.94	90	-	-
TIPSINDLTD	EQ	06-Oct-2023	309.80	311.70	313.00	306.05	310.00	309.70	308.71	50273	155.20	3194	21823	43.41
TIRUMALCHM	EQ	06-Oct-2023	212.15	213.00	215.50	210.95	211.95	211.25	212.29	262805	557.90	4145	135397	51.52
TIRUPATIFL	BE	06-Oct-2023	10.40	10.40	10.40	10.20	10.20	10.20	10.29	159493	16.41	556	-	-
TITAGARH	EQ	06-Oct-2023	780.45	781.00	800.00	766.00	770.50	770.45	783.18	1302924	10204.25	39845	508935	39.06
TITAN	EQ	06-Oct-2023	3216.50	3230.00	3319.80	3221.10	3305.20	3309.75	3280.22	1102120	36152.01	101454	345862	31.38
TMB	EQ	06-Oct-2023	558.50	563.40	565.70	550.55	556.00	557.05	558.78	110920	619.80	10804	78720	70.97
TNIDETF	EQ	06-Oct-2023	66.79	67.70	67.70	66.80	67.14	67.11	67.12	10242	6.87	220	8257	80.62
TNPETRO	EQ	06-Oct-2023	92.15	92.45	93.45	90.70	91.40	91.05	91.99	177933	163.68	2325	75626	42.50
TNPL	EQ	06-Oct-2023	254.80	255.25	257.50	254.95	256.90	256.55	256.44	120982	310.24	3888	72220	59.69
TNTELE	BE	06-Oct-2023	7.90	8.20	8.20	7.80	7.95	7.95	7.98	7348	0.59	34	-	-
TOKYOPLAST	EQ	06-Oct-2023	99.15	101.00	113.75	99.00	112.00	110.35	110.08	499635	549.98	7616	155320	31.09
TORNTPHARM	EQ	06-Oct-2023	1850.60	1857.70	1899.00	1855.95	1891.55	1894.05	1883.07	408253	7687.70	21648	267205	65.45
TORNTPOWER	EQ	06-Oct-2023	732.65	733.00	736.50	725.05	727.50	730.05	729.94	97952	714.99	5800	46258	47.23
TOTAL	EQ	06-Oct-2023	134.00	134.95	135.45	130.95	134.00	133.75	133.07	12658	16.84	288	7553	59.67
TOUCHWOOD	BE	06-Oct-2023	143.45	143.45	143.45	143.00	143.40	143.20	143.35	166	0.24	10	-	-
TPLPLASTEH	EQ	06-Oct-2023	45.90	46.80	47.00	45.60	46.00	46.05	46.30	157166	72.77	999	74781	47.58
TRACXN	EQ	06-Oct-2023	72.80	73.00	76.35	72.05	75.80	75.65	75.20	785523	590.73	6318	383538	48.83
TRANSWIND	SM	06-Oct-2023	11.20	10.65	10.65	10.65	10.65	10.65	10.65	4000	0.43	1	4000	100.00
TREEHOUSE	EQ	06-Oct-2023	20.80	21.15	22.50	19.20	21.00	20.75	20.77	286605	59.54	1530	146191	51.01
TREJHARA	BE	06-Oct-2023	120.25	122.00	122.65	122.00	122.65	122.65	122.27	134999	165.06	160	-	-
TREL	EQ	06-Oct-2023	41.55	42.00	43.00	41.70	42.90	42.85	42.39	701298	297.25	2927	471010	67.16
TRENT	EQ	06-Oct-2023	2047.60	2055.85	2091.90	2050.10	2068.00	2072.10	2067.58	444220	9184.61	25172	189205	42.59
TRF	EQ	06-Oct-2023	238.75	236.00	243.75	236.00	240.15	239.35	240.27	50346	120.97	2295	23804	47.28
TRIDENT	EQ	06-Oct-2023	37.50	37.75	38.70	37.30	38.55	38.50	38.00	10279675	3906.75	24572	4114070	40.02
TRIDHYA	SM	06-Oct-2023	42.95	43.30	43.50	42.55	43.00	42.95	43.09	39000	16.80	11	30000	76.92
TRIGYN	EQ	06-Oct-2023	124.50	125.10	129.40	125.10	127.00	127.15	127.32	280954	357.72	4350	127306	45.31
TRIL	EQ	06-Oct-2023	171.80	175.60	178.60	171.35	172.00	172.80	175.24	1575129	2760.26	19366	661687	42.01
TRITURBINE	EQ	06-Oct-2023	421.25	422.85	422.85	412.75	415.00	414.70	416.63	316226	1317.48	10334	208535	65.94
TRIVENI	EQ	06-Oct-2023	379.15	379.55	385.30	378.05	383.00	381.80	381.85	413830	1580.23	10478	161895	39.12
TRU	EQ	06-Oct-2023	63.05	64.45	65.80	62.40	63.00	63.05	63.39	4365757	2767.62	26992	1123496	25.73
TTKHLTCARE	EQ	06-Oct-2023	1148.25	1148.60	1156.85	1139.40	1146.75	1147.60	1149.29	11386	130.86	1033	8188	71.91
TTKPRESTIG	EQ	06-Oct-2023	778.40	782.50	790.00	772.95	778.50	778.50	782.19	111801	874.50	11906	69891	62.51
TTL	EQ	06-Oct-2023	93.50	95.70	95.70	92.70	94.95	94.70	94.47	13339	12.60	397	8253	61.87
TTML	EQ	06-Oct-2023	97.60	97.70	100.35	96.75	99.50	99.80	98.78	5011636	4950.31	20835	1727391	34.47
TV18BRDCST	EQ	06-Oct-2023	46.75	47.00	48.00	46.00	46.25	46.20	47.01	16916720	7951.77	25644	4683714	27.69
TVSELECT	EQ	06-Oct-2023	349.95	351.95	354.00	349.05	351.60	350.70	351.23	31112	109.28	2352	11055	35.53
TVSHLTD	EQ	06-Oct-2023	5399.10	5600.00	5612.00	5425.00	5519.00	5479.85	5509.72	1620	89.26	580	713	44.01
TVSHLTD	P1	06-Oct-2023	10.35	10.35	10.45	10.35	10.35	10.35	10.35	49864	5.16	28	49864	100.00
TVSMOTOR	EQ	06-Oct-2023	1498.15	1504.00	1516.60	1495.00	1506.80	1501.25	1506.24	537906	8102.16	21605	290062	53.92
TVSSCS	EQ	06-Oct-2023	211.55	212.40	218.00	210.70	216.50	216.20	213.81	1255675	2684.79	19056	715876	57.01
TVSSRICHAK	EQ	06-Oct-2023	3481.80	3472.00	3499.25	3399.95	3470.00	3471.70	3452.92	16238	560.68	2897	6919	42.61
TVTODAY	EQ	06-Oct-2023	212.65	216.70	217.95	212.10	216.00	215.65	214.90	292538	628.68	5847	165166	56.46
TVVISION	BE	06-Oct-2023	3.40	3.40	3.55	3.40	3.55	3.55	3.54	4092	0.14	11	-	-
UBL	EQ	06-Oct-2023	1553.20	1561.00	1569.95	1551.00	1561.95	1560.75	1559.51	79148	1234.32	6441	29378	37.12
UCAL	BE	06-Oct-2023	133.70	133.50	136.80	132.20	135.00	134.20	134.26	6511	8.74	124	-	-
UCL	SM	06-Oct-2023	64.00	65.00	65.00	65.00	65.00	65.00	65.00	10000	6.50	1	10000	100.00
UCOBANK	EQ	06-Oct-2023	43.70	43.85	44.10	42.40	43.30	43.20	43.23	44033584	19036.13	45835	7179552	16.30
UDAICEMENT	EQ	06-Oct-2023	31.95	32.15	32.35	31.50	31.50	31.70	31.94	536941	171.48	1887	288117	53.66
UDS	EQ	06-Oct-2023	290.35	292.95	292.95	283.75	286.00	285.75	287.44	229698	660.25	6372	137693	59.95
UFLEX	EQ	06-Oct-2023	444.80	447.00	447.80	441.00	446.45	444.05	444.50	75874	337.26	4545	36126	47.61
UFO	BE	06-Oct-2023	111.55	112.50	117.10	110.40	117.10	117.10	115.08	408321	469.89	2055	-	-
UGARSUGAR	EQ	06-Oct-2023	105.85	106.05	106.80	105.05	106.35	106.35	106.09	181976	193.05	3331	83233	45.74
UGROCAP	EQ	06-Oct-2023	271.55	274.35	281.60	270.00	278.55	277.20	275.64	219630	605.39	7020	110166	50.16
UGROCAP	N1	06-Oct-2023	330.00	331.00	335.80	330.00	335.80	335.80	330.58	162	0.54	6	162	100.00
UGROCAP	N5	06-Oct-2023	1000.00	970.00	1000.00	970.00	1000.00	1000.00	999.33	206	2.06	6	203	98.54
UGROCAP	N7	06-Oct-2023	1017.00	1001.00	1005.00	1001.00	1005.00	1005.00	1004.64	110	1.11	2	110	100.00
UJAAS	BE	06-Oct-2023	2.60	2.60	2.60	2.55	2.55	2.60	2.58	229662	5.92	289	-	-
UJJIVAN	EQ	06-Oct-2023	580.30	589.15	604.90	582.05	589.95	590.80	595.31	1939031	11543.34	35457	627928	32.38
UJJIVANSFB	EQ	06-Oct-2023	56.90	60.00	61.40	57.85	60.35	60.10	60.08	128125199	76981.34	237384	19645018	15.33
ULTRACEMCO	EQ	06-Oct-2023	8177.45	8198.00	8239.65	8151.25	8203.45	8195.45	8191.32	158491	12982.51	30367	81454	51.39
UMA	SM	06-Oct-2023	34.25	34.05	34.05	33.90	33.90	33.90	33.96	16000	5.43	4	12000	75.00
UMAEXPORTS	EQ	06-Oct-2023	51.10	51.45	51.50	50.10	50.85	50.75	50.74	28203	14.31	729	17264	61.21
UMANGDAIRY	EQ	06-Oct-2023	71.25	72.60	73.85	71.45	72.30	72.50	72.66	22296	16.20	374	14104	63.26
UMESLTD	BE	06-Oct-2023	6.65	6.55	6.55	6.55	6.55	6.55	6.55	2700	0.18	21	-	-
UNICHEMLAB	EQ	06-Oct-2023	415.40	415.40	420.00	413.10	420.00	418.40	416.80	14627	60.97	1274	8662	59.22
UNIDT	EQ	06-Oct-2023	232.95	235.80	241.55	230.15	232.75	232.70	234.23	21759	50.97	1583	13896	63.86
UNIENTER	EQ	06-Oct-2023	160.65	161.85	164.40	160.50	163.45	162.80	162.21	11896	19.30	425	8147	68.49
UNIHEALTH	SM	06-Oct-2023	127.30	127.30	129.00	122.25	123.60	123.80	125.87	22000	27.69	20	21000	95.45
UNIINFO	EQ	06-Oct-2023	27.20	27.65	27.90	26.00	26.10	26.25	26.80	11114	2.98	255	4445	39.99
UNIONBANK	EQ	06-Oct-2023	105.50	105.70	107.60	103.75	105.05	105.30	105.61	25813134	27262.36	71580	8308819	32.19
UNIPARTS	EQ	06-Oct-2023	579.30	583.70	583.80	574.40	575.00	576.10	578.13	142320	822.80	10853	97232	68.32
UNITECH	BZ	06-Oct-2023	2.50	2.45	2.45	2.40	2.40	2.40	2.40	4229857	101.60	1264	-	-
UNITEDPOLY	BE	06-Oct-2023	103.60	108.70	108.70	99.15	106.00	104.95	104.45	2324	2.43	34	-	-
UNITEDTEA	EQ	06-Oct-2023	316.65	315.50	319.10	312.50	319.10	318.55	317.21	3733	11.84	184	2799	74.98
UNIVASTU	EQ	06-Oct-2023	108.25	110.45	113.00	105.00	110.70	110.60	110.24	611741	674.36	4345	213639	34.92
UNIVCABLES	EQ	06-Oct-2023	495.50	496.00	524.40	494.10	509.00	508.05	511.69	157938	808.15	11355	75068	47.53
UNIVPHOTO	EQ	06-Oct-2023	420.30	420.60	424.95	418.00	421.95	420.30	420.84	906	3.81	128	551	60.82
UNOMINDA	EQ	06-Oct-2023	592.50	594.00	602.25	594.00	595.00	594.75	597.65	234308	1400.35	17155	130458	55.68
UPL	EQ	06-Oct-2023	604.30	607.60	613.00	605.00	612.00	612.15	609.67	1750968	10675.18	36422	1140327	65.13
URAVI	EQ	06-Oct-2023	246.80	255.75	256.25	241.15	241.55	242.50	247.32	3124	7.73	311	1812	58.00
URBAN	SM	06-Oct-2023	134.60	129.90	140.00	129.90	139.90	139.45	137.91	25200	34.75	20	21600	85.71
URJA	EQ	06-Oct-2023	9.65	9.75	10.60	9.70	10.15	10.10	10.11	10996130	1112.21	8390	4760733	43.29
USASEEDS	SM	06-Oct-2023	352.00	355.00	355.00	355.00	355.00	355.00	355.00	300	1.07	1	300	100.00
USHAMART	EQ	06-Oct-2023	336.60	339.60	341.45	332.70	334.75	334.70	335.74	199047	668.29	9259	119808	60.19
USK	EQ	06-Oct-2023	35.00	34.75	38.50	34.75	37.70	37.45	37.66	1741710	655.98	9089	686248	39.40
UTIAMC	EQ	06-Oct-2023	786.60	792.80	792.80	782.00	789.00	788.75	787.42	38896	306.28	3771	21942	56.41
UTIBANKETF	EQ	06-Oct-2023	45.08	45.22	45.29	45.00	45.15	45.11	45.14	66917	30.21	637	50638	75.67
UTINEXT50	EQ	06-Oct-2023	47.27	47.87	47.87	47.29	47.58	47.61	47.55	36987	17.59	153	35661	96.41
UTINIFTETF	EQ	06-Oct-2023	210.93	211.70	213.89	209.85	211.95	211.38	211.55	70201	148.51	123	59040	84.10
UTISENSETF	EQ	06-Oct-2023	704.38	705.49	710.59	704.37	706.41	708.15	706.19	4264	30.11	84	282	6.61
UTISXN50	EQ	06-Oct-2023	59.17	60.64	60.64	59.27	59.46	59.75	59.70	343	0.20	34	271	79.01
UTKARSHBNK	EQ	06-Oct-2023	59.55	60.30	60.90	58.10	58.95	58.75	59.38	24078050	14298.73	57199	6304481	26.18
UTTAMSUGAR	EQ	06-Oct-2023	411.20	414.35	418.80	409.70	411.00	411.85	413.39	111778	462.08	5172	49088	43.92
V2RETAIL	BE	06-Oct-2023	168.75	172.10	172.10	172.10	172.10	172.10	172.10	6525	11.23	39	-	-
VADILALIND	EQ	06-Oct-2023	2502.35	2530.75	2559.85	2500.15	2520.00	2514.90	2528.37	3234	81.77	1153	1436	44.40
VAIBHAVGBL	EQ	06-Oct-2023	426.40	427.50	431.25	424.15	430.55	426.45	428.27	103817	444.62	7684	40167	38.69
VAISHALI	EQ	06-Oct-2023	133.45	133.80	137.10	132.50	133.00	133.30	135.21	108208	146.31	1799	67456	62.34
VAKRANGEE	EQ	06-Oct-2023	17.20	17.20	17.60	17.00	17.05	17.15	17.26	7167016	1237.24	9117	2512669	35.06
VALIANTLAB	BE	06-Oct-2023	140.00	162.15	170.25	162.10	170.25	170.25	165.14	3427170	5659.79	16831	-	-
VALIANTORG	EQ	06-Oct-2023	469.05	475.00	476.10	468.25	474.00	472.65	472.62	41881	197.94	3827	18191	43.43
VARDHACRLC	EQ	06-Oct-2023	53.10	52.20	55.00	52.20	54.15	54.05	53.56	111670	59.81	838	54143	48.48
VARDMNPOLY	BE	06-Oct-2023	50.90	50.80	53.40	50.00	53.40	53.40	51.55	19750	10.18	141	-	-
VARROC	EQ	06-Oct-2023	501.70	504.95	508.70	496.40	499.50	498.30	502.54	262475	1319.04	9553	110387	42.06
VASCONEQ	EQ	06-Oct-2023	69.90	70.50	75.15	70.20	73.00	72.55	73.11	15968751	11674.44	41914	4388586	27.48
VASWANI	BE	06-Oct-2023	27.80	27.80	28.50	27.20	27.30	27.55	27.72	40450	11.21	172	-	-
VBL	EQ	06-Oct-2023	921.10	922.25	932.00	922.10	930.00	927.05	925.46	1438968	13317.04	32747	1137039	79.02
VCL	EQ	06-Oct-2023	1.95	1.95	2.15	1.85	1.95	2.00	2.05	7865396	161.60	3114	5403585	68.70
VEDL	EQ	06-Oct-2023	222.00	222.65	224.10	220.85	222.45	222.70	222.41	5523734	12285.07	58323	2040389	36.94
VELS	SM	06-Oct-2023	128.90	127.90	127.90	127.90	127.90	127.90	127.90	3600	4.60	1	3600	100.00
VENKEYS	EQ	06-Oct-2023	1967.55	1980.00	2069.95	1970.00	2051.00	2051.00	2031.66	91240	1853.68	12008	40217	44.08
VENUSPIPES	EQ	06-Oct-2023	1212.00	1250.00	1324.95	1225.05	1304.00	1305.55	1276.90	333304	4255.97	21437	105135	31.54
VENUSREM	EQ	06-Oct-2023	236.45	241.15	241.80	229.60	234.50	231.55	233.77	46575	108.88	1852	24407	52.40
VERANDA	EQ	06-Oct-2023	190.65	191.60	192.40	187.25	189.30	189.80	189.64	101020	191.58	2269	76958	76.18
VERTOZ	EQ	06-Oct-2023	294.25	297.00	310.00	292.25	298.95	300.45	302.96	639277	1936.77	11287	279642	43.74
VESUVIUS	EQ	06-Oct-2023	3081.25	3099.00	3099.00	3061.05	3077.00	3078.45	3078.79	2030	62.50	865	1091	53.74
VETO	EQ	06-Oct-2023	127.00	128.00	128.35	125.15	127.05	126.80	126.75	55901	70.85	1421	26785	47.92
VGUARD	EQ	06-Oct-2023	294.65	294.75	296.20	289.30	292.00	291.80	292.25	331544	968.93	9422	214168	64.60
VHL	EQ	06-Oct-2023	3020.80	3047.00	3047.95	3005.00	3007.00	3018.70	3021.97	446	13.48	99	282	63.23
VIAZ	SM	06-Oct-2023	41.10	42.00	42.10	42.00	42.10	42.10	42.05	4000	1.68	2	4000	100.00
VIDHIING	EQ	06-Oct-2023	420.20	420.20	450.00	419.00	445.15	443.30	437.18	45324	198.15	3169	32453	71.60
VIJAYA	EQ	06-Oct-2023	506.70	506.70	509.15	489.85	495.75	495.30	499.22	110332	550.80	8148	51783	46.93
VIJIFIN	BE	06-Oct-2023	1.95	1.90	2.00	1.90	1.95	1.95	1.94	67959	1.32	202	-	-
VIKASECO	BE	06-Oct-2023	3.60	3.60	3.75	3.60	3.75	3.75	3.73	8151855	304.06	4662	-	-
VIKASLIFE	EQ	06-Oct-2023	5.25	5.30	5.40	5.10	5.15	5.15	5.22	23952495	1249.61	10459	7704597	32.17
VILINBIO	SM	06-Oct-2023	23.55	23.40	23.50	22.50	23.30	22.90	22.98	32000	7.35	8	24000	75.00
VIMTALABS	EQ	06-Oct-2023	567.30	567.40	574.25	556.25	559.00	559.90	562.85	23453	132.00	4370	10971	46.78
VINATIORGA	EQ	06-Oct-2023	1861.10	1870.45	1879.50	1855.00	1863.00	1859.70	1863.98	17053	317.86	3266	7032	41.24
VINDHYATEL	EQ	06-Oct-2023	2275.05	2275.70	2287.65	2211.75	2252.00	2245.65	2253.59	10629	239.53	2678	4746	44.65
VINEETLAB	EQ	06-Oct-2023	50.50	50.50	51.40	50.10	50.25	50.35	50.71	113604	57.61	1994	5908	5.20
VINNY	BE	06-Oct-2023	3.35	3.30	3.35	3.20	3.20	3.20	3.21	707346	22.69	767	-	-
VINSYS	SM	06-Oct-2023	276.85	261.00	281.00	261.00	278.90	278.45	275.80	31000	85.50	31	19000	61.29
VINYAS	ST	06-Oct-2023	165.00	330.00	346.50	313.50	346.50	346.50	329.90	1581600	5217.70	1401	1567200	99.09
VINYLINDIA	EQ	06-Oct-2023	451.95	450.00	454.30	445.20	448.00	447.70	449.60	25019	112.49	2528	12992	51.93
VIPCLOTHNG	EQ	06-Oct-2023	54.15	54.50	56.25	54.35	54.90	54.80	55.21	1229705	678.97	5580	713872	58.05
VIPIND	EQ	06-Oct-2023	659.55	663.00	686.95	652.00	671.70	667.70	660.15	777038	5129.65	11486	498648	64.17
VIPULLTD	EQ	06-Oct-2023	15.55	15.90	15.90	15.00	15.45	15.35	15.17	188103	28.54	668	125575	66.76
VIRINCHI	BE	06-Oct-2023	35.65	35.60	36.00	34.80	35.40	35.45	35.43	149733	53.06	219	-	-
VISAKAIND	EQ	06-Oct-2023	89.45	90.05	92.70	89.20	89.80	90.20	91.01	482136	438.81	3948	229333	47.57
VISASTEEL	BE	06-Oct-2023	15.10	15.85	15.85	15.85	15.85	15.85	15.85	7932	1.26	42	-	-
VISESHINFO	BE	06-Oct-2023	0.45	0.50	0.50	0.45	0.50	0.45	0.47	4326993	20.42	2431	-	-
VISHAL	EQ	06-Oct-2023	22.00	22.40	22.65	21.80	22.10	22.00	22.26	1394655	310.39	4881	550787	39.49
VISHNU	EQ	06-Oct-2023	335.50	334.35	334.35	328.90	330.00	329.85	330.92	105333	348.57	5257	61777	58.65
VISHWARAJ	EQ	06-Oct-2023	18.15	18.25	18.75	18.15	18.25	18.25	18.36	1077824	197.85	2625	517613	48.02
VITAL	SM	06-Oct-2023	97.50	98.75	98.90	95.00	97.00	96.95	97.29	16800	16.34	14	15600	92.86
VIVIANA	SM	06-Oct-2023	138.30	138.30	142.95	138.30	142.95	142.95	140.63	4000	5.63	2	4000	100.00
VIVIDHA	EQ	06-Oct-2023	1.00	1.00	1.05	0.90	1.00	0.95	0.95	3554545	33.92	1237	2303594	64.81
VIVO	SM	06-Oct-2023	108.00	108.00	108.00	108.00	108.00	108.00	108.00	1600	1.73	1	1600	100.00
VLEGOV	EQ	06-Oct-2023	32.85	33.10	33.60	32.75	33.00	33.05	33.24	191150	63.54	1826	143434	75.04
VLSFINANCE	EQ	06-Oct-2023	197.60	202.00	202.90	196.00	198.00	197.50	197.79	22033	43.58	1026	11169	50.69
VMARCIND	SM	06-Oct-2023	118.65	119.00	120.00	115.00	115.00	117.00	118.03	18000	21.25	6	18000	100.00
VMART	EQ	06-Oct-2023	1995.15	2004.10	2041.70	1977.05	2000.00	1997.75	2001.95	28239	565.33	6046	9095	32.21
VOLTAMP	EQ	06-Oct-2023	4412.65	4429.95	4539.00	4401.00	4430.00	4434.40	4473.94	37857	1693.70	7962	12915	34.12
VOLTAS	EQ	06-Oct-2023	880.10	883.85	888.00	879.45	885.00	885.10	883.17	460025	4062.79	15049	168289	36.58
VPRPL	EQ	06-Oct-2023	170.60	171.20	176.15	170.05	173.25	173.45	173.48	1927718	3344.14	16299	841876	43.67
VRLLOG	EQ	06-Oct-2023	686.60	687.10	692.90	677.05	679.00	680.00	683.19	445312	3042.32	6617	399995	89.82
VSSL	EQ	06-Oct-2023	206.50	207.00	211.10	204.10	206.25	206.65	207.41	109219	226.53	4212	43416	39.75
VSTIND	EQ	06-Oct-2023	3399.10	3403.40	3438.00	3349.70	3378.00	3376.15	3386.97	5637	190.92	1721	2824	50.10
VSTTILLERS	EQ	06-Oct-2023	3729.60	3735.00	3907.00	3701.10	3856.50	3870.65	3801.41	30746	1168.78	6913	18615	60.54
VTL	EQ	06-Oct-2023	370.45	372.30	384.20	370.20	375.00	380.35	377.17	185937	701.30	8291	85895	46.20
WABAG	EQ	06-Oct-2023	452.70	455.70	462.50	453.20	460.00	459.95	459.60	290838	1336.70	13206	163971	56.38
WALCHANNAG	BE	06-Oct-2023	123.25	125.70	125.70	125.70	125.70	125.70	125.70	17841	22.43	147	-	-
WALPAR	SM	06-Oct-2023	91.35	88.00	90.00	88.00	90.00	90.00	89.00	4000	3.56	2	4000	100.00
WANBURY	BE	06-Oct-2023	73.20	74.65	74.65	74.60	74.60	74.60	74.65	3121	2.33	16	-	-
WATERBASE	EQ	06-Oct-2023	81.10	81.90	81.95	79.80	80.70	80.50	80.99	52261	42.33	813	29833	57.08
WEALTH	EQ	06-Oct-2023	371.70	368.00	370.55	345.00	360.10	357.15	357.18	13322	47.58	1188	5586	41.93
WEBELSOLAR	EQ	06-Oct-2023	153.70	154.90	161.35	153.10	161.35	161.35	159.70	371053	592.57	2320	240262	64.75
WEIZMANIND	EQ	06-Oct-2023	109.30	111.80	111.80	109.00	109.25	109.50	110.23	20345	22.43	729	7973	39.19
WEL	BE	06-Oct-2023	264.00	264.00	277.00	264.00	277.00	276.80	270.75	2498	6.76	18	-	-
WELCORP	EQ	06-Oct-2023	387.85	388.70	395.00	387.90	387.90	391.05	392.63	364980	1433.01	14652	172616	47.29
WELENT	EQ	06-Oct-2023	279.95	281.00	289.45	280.50	283.00	284.25	286.62	199303	571.24	6461	102060	51.21
WELINV	BE	06-Oct-2023	490.05	490.00	507.00	490.00	490.00	490.10	490.10	284	1.39	16	-	-
WELSPUNIND	EQ	06-Oct-2023	118.05	119.15	120.25	118.45	119.65	119.75	119.48	668923	799.23	5954	258898	38.70
WENDT	EQ	06-Oct-2023	14473.20	14487.55	14532.95	14336.05	14499.95	14495.35	14447.07	341	49.26	210	202	59.24
WESTLIFE	EQ	06-Oct-2023	949.00	949.00	962.00	945.00	962.00	954.55	954.08	103215	984.75	7369	79452	76.98
WEWIN	BE	06-Oct-2023	60.10	59.00	59.15	58.90	59.00	59.00	58.96	3689	2.18	50	-	-
WHEELS	EQ	06-Oct-2023	783.45	787.40	797.00	780.55	783.00	784.00	786.59	11348	89.26	1514	6184	54.49
WHIRLPOOL	EQ	06-Oct-2023	1652.30	1660.95	1660.95	1645.40	1651.00	1650.10	1650.11	126938	2094.62	4239	112005	88.24
WILLAMAGOR	EQ	06-Oct-2023	28.60	29.50	29.50	27.95	28.60	28.40	28.48	47363	13.49	320	29211	61.67
WINDLAS	EQ	06-Oct-2023	374.70	378.00	383.85	366.65	368.65	368.10	373.88	123909	463.27	8537	79105	63.84
WINDMACHIN	BE	06-Oct-2023	74.35	73.00	74.00	72.90	74.00	74.00	73.16	54019	39.52	78	-	-
WINSOME	EQ	06-Oct-2023	7.40	7.25	7.25	7.25	7.25	7.25	7.25	4606	0.33	40	4606	100.00
WIPL	BE	06-Oct-2023	110.20	110.10	115.70	110.00	110.00	110.00	110.12	2450	2.70	33	-	-
WIPRO	EQ	06-Oct-2023	406.80	408.00	409.80	406.95	407.50	407.85	408.13	3182502	12988.72	79780	1574435	49.47
WOCKPHARMA	EQ	06-Oct-2023	231.60	232.70	233.50	228.60	229.50	229.55	230.36	374152	861.91	5298	182044	48.66
WONDERLA	EQ	06-Oct-2023	791.00	800.00	818.90	792.00	798.00	798.30	802.44	365836	2935.61	23759	112906	30.86
WORTH	EQ	06-Oct-2023	109.55	110.00	111.80	108.35	110.85	109.35	109.82	25326	27.81	703	11524	45.50
WSI	BE	06-Oct-2023	101.25	101.25	106.30	99.00	103.55	105.60	101.64	60733	61.73	269	-	-
WSTCSTPAPR	EQ	06-Oct-2023	707.20	707.20	718.95	705.90	711.90	709.40	711.45	170257	1211.29	7248	76933	45.19
XCHANGING	EQ	06-Oct-2023	90.05	90.50	94.55	90.35	92.70	92.80	92.67	437127	405.07	5076	185006	42.32
XELPMOC	EQ	06-Oct-2023	84.70	85.35	86.20	83.60	85.05	85.50	85.28	40148	34.24	1048	22194	55.28
XPROINDIA	EQ	06-Oct-2023	1065.55	1065.55	1100.00	1065.00	1087.00	1091.15	1087.50	86766	943.58	6140	53685	61.87
YAARI	BE	06-Oct-2023	10.70	10.50	11.00	10.50	10.90	10.95	10.88	64034	6.97	173	-	-
YASHO	EQ	06-Oct-2023	1760.10	1766.25	1864.80	1741.05	1808.00	1804.75	1813.97	30745	557.70	4018	20091	65.35
YATHARTH	EQ	06-Oct-2023	381.05	385.90	415.40	383.50	402.20	401.75	407.17	3345234	13620.63	83348	860510	25.72
YATRA	EQ	06-Oct-2023	136.80	137.05	139.55	134.50	138.30	138.00	137.44	749035	1029.47	14394	343327	45.84
YCCL	SM	06-Oct-2023	28.00	28.00	28.75	27.60	28.00	28.00	28.22	15000	4.23	5	12000	80.00
YESBANK	EQ	06-Oct-2023	17.15	17.20	17.50	17.15	17.35	17.30	17.33	130610068	22634.45	48450	33207660	25.43
YUDIZ	SM	06-Oct-2023	148.00	150.00	151.15	146.50	146.50	147.40	148.46	25600	38.01	27	20800	81.25
YUKEN	EQ	06-Oct-2023	712.55	709.95	718.00	706.65	710.10	709.20	709.28	9349	66.31	972	6777	72.49
ZAGGLE	EQ	06-Oct-2023	202.95	204.95	222.40	201.15	217.50	217.80	215.01	3612987	7768.25	29684	1200680	33.23
ZEAL	SM	06-Oct-2023	177.00	177.00	179.50	175.00	179.50	179.50	176.42	7200	12.70	6	6000	83.33
ZEEL	EQ	06-Oct-2023	258.30	260.45	261.70	258.50	260.05	260.65	260.46	2683516	6989.43	15991	669521	24.95
ZEELEARN	BE	06-Oct-2023	5.60	5.70	5.70	5.70	5.70	5.70	5.70	392904	22.40	93	-	-
ZEEMEDIA	EQ	06-Oct-2023	13.65	13.75	13.90	13.25	13.40	13.30	13.53	9490443	1284.26	5363	4302214	45.33
ZENITHEXPO	BE	06-Oct-2023	113.95	113.95	117.00	108.55	112.00	112.00	112.67	1590	1.79	67	-	-
ZENITHSTL	EQ	06-Oct-2023	4.05	4.10	4.10	4.00	4.00	4.00	4.03	126073	5.08	231	104722	83.06
ZENSARTECH	EQ	06-Oct-2023	536.25	538.40	538.80	526.55	531.00	530.20	530.70	478822	2541.10	13735	203202	42.44
ZENTEC	BE	06-Oct-2023	739.15	741.90	745.00	726.00	730.00	728.05	733.82	72763	533.95	3651	-	-
ZFCVINDIA	EQ	06-Oct-2023	15090.35	15120.00	15156.85	14910.05	14999.95	15018.25	15037.00	6135	922.52	3092	3386	55.19
ZIMLAB	EQ	06-Oct-2023	118.70	118.05	120.30	118.05	119.10	118.95	119.13	81651	97.27	1203	43188	52.89
ZODIAC	BE	06-Oct-2023	133.00	134.80	138.50	132.00	135.00	135.10	135.69	14079	19.10	314	-	-
ZODIACLOTH	EQ	06-Oct-2023	135.15	137.85	140.00	135.05	136.80	136.40	137.37	85277	117.15	1701	43095	50.54
ZOMATO	EQ	06-Oct-2023	105.40	106.40	107.20	104.00	104.65	104.45	105.56	65041435	68657.29	150559	24779188	38.10
ZOTA	EQ	06-Oct-2023	383.40	382.95	390.00	382.00	388.00	383.70	385.35	8758	33.75	659	4650	53.09
ZUARI	EQ	06-Oct-2023	153.95	154.50	155.95	154.00	155.75	155.45	155.02	58372	90.49	1251	27435	47.00
ZUARIIND	EQ	06-Oct-2023	148.20	149.70	150.85	147.55	148.30	148.15	148.99	24914	37.12	805	16389	65.78
ZYDUSLIFE	EQ	06-Oct-2023	605.05	607.30	610.65	599.60	605.00	603.75	604.67	1145725	6927.89	36252	713319	62.26
ZYDUSWELL	EQ	06-Oct-2023	1567.35	1574.00	1579.90	1547.00	1565.00	1559.70	1564.46	22061	345.14	2936	11330	51.36