nse-sec-bhavdata-full-2023-10-12.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	BE	12-Oct-2023	148.45	145.50	146.65	145.50	145.65	145.65	145.96	66373	96.88	183	-	-
21STCENMGM	EQ	12-Oct-2023	19.00	19.00	19.00	18.80	18.85	18.90	18.92	719	0.14	27	617	85.81
360ONE	EQ	12-Oct-2023	516.20	517.80	517.80	510.50	510.65	511.20	511.26	3824082	19550.86	7386	3794600	99.23
3IINFOLTD	EQ	12-Oct-2023	38.95	39.00	39.40	38.65	38.80	38.75	38.91	478468	186.19	3106	255390	53.38
3MINDIA	EQ	12-Oct-2023	31098.75	31377.75	31377.75	30651.00	31030.00	31003.75	31000.00	5129	1589.99	1957	2840	55.37
3PLAND	EQ	12-Oct-2023	26.00	26.05	26.45	25.10	25.70	25.45	25.56	8087	2.07	162	5152	63.71
448GS2023	GS	12-Oct-2023	100.02	100.03	100.05	100.03	100.05	100.05	100.04	394	0.39	2	197	50.00
563GS2026	GS	12-Oct-2023	98.37	102.30	102.30	102.30	102.30	102.30	102.30	1	0.00	1	1	100.00
574GS2026	GS	12-Oct-2023	96.90	99.00	99.00	99.00	99.00	99.00	99.00	1	0.00	1	1	100.00
5PAISA	EQ	12-Oct-2023	435.05	439.40	441.00	430.00	434.00	435.35	435.67	28522	124.26	2961	15602	54.70
610GS2031	GS	12-Oct-2023	94.31	94.25	94.25	94.25	94.25	94.25	94.25	262	0.25	3	262	100.00
618GS2024	GS	12-Oct-2023	102.00	102.00	102.00	101.00	101.00	101.00	101.35	31	0.03	3	20	64.52
63MOONS	EQ	12-Oct-2023	252.75	252.90	253.15	247.00	248.00	249.05	249.78	90232	225.38	3563	54687	60.61
654GS2032	GS	12-Oct-2023	97.25	97.00	97.00	97.00	97.00	97.00	97.00	2	0.00	1	2	100.00
667GS2035	GS	12-Oct-2023	97.50	99.93	99.93	97.24	97.24	97.24	97.24	1002	0.97	3	1001	99.90
667GS2050	GS	12-Oct-2023	95.00	94.80	95.00	94.80	95.00	95.00	94.99	1075	1.02	8	1075	100.00
669GS2024	GS	12-Oct-2023	101.25	101.50	101.70	101.40	101.70	101.62	101.52	940	0.95	9	940	100.00
676GS2061	GS	12-Oct-2023	96.47	93.00	94.99	93.00	94.99	94.99	93.07	1035	0.96	11	1035	100.00
689GS2025	GS	12-Oct-2023	100.64	101.50	101.50	101.50	101.50	101.50	101.50	19	0.02	5	19	100.00
68GS2060	GS	12-Oct-2023	96.35	96.35	96.35	93.40	93.45	93.45	93.45	1500	1.40	9	1500	100.00
695GS2061	GS	12-Oct-2023	98.50	95.00	96.50	95.00	96.50	96.25	95.07	1699	1.62	10	1699	100.00
699GS2026	GS	12-Oct-2023	102.31	102.31	102.31	102.31	102.31	102.31	102.31	100	0.10	1	100	100.00
699GS2051	GS	12-Oct-2023	97.99	97.99	97.99	95.01	95.35	95.35	95.18	999	0.95	3	500	50.05
706GS2028	GS	12-Oct-2023	100.06	100.06	100.49	100.00	100.15	100.07	100.08	71481	71.53	51	68347	95.62
710GS2029	GS	12-Oct-2023	102.50	102.00	102.90	102.00	102.90	102.83	102.48	42352	43.40	32	40352	95.28
718GS2033	GS	12-Oct-2023	100.50	100.60	100.60	100.60	100.60	100.60	100.60	500	0.50	2	500	100.00
718GS2037	GS	12-Oct-2023	100.55	101.65	101.65	101.65	101.65	101.65	101.65	200	0.20	1	200	100.00
725GS2063	GS	12-Oct-2023	100.99	100.50	101.10	100.50	100.75	100.76	101.00	2429	2.45	5	2429	100.00
726GS2032	GS	12-Oct-2023	100.59	100.55	100.58	100.45	100.50	100.46	100.48	174112	174.94	24	173612	99.71
726GS2033	GS	12-Oct-2023	101.25	101.50	101.50	101.10	101.20	101.20	101.13	2250	2.28	4	2250	100.00
736GS2052	GS	12-Oct-2023	100.06	100.08	101.00	99.25	100.00	100.04	99.99	14633	14.63	18	14633	100.00
738GS2027	GS	12-Oct-2023	102.50	102.55	102.60	102.40	102.47	102.49	102.51	110488	113.26	74	106958	96.81
73GS2053	GS	12-Oct-2023	100.70	100.70	100.80	100.00	100.78	100.78	100.68	1000	1.01	8	900	90.00
741GS2036	GS	12-Oct-2023	101.99	102.15	102.15	101.75	101.99	101.99	101.98	597118	608.95	76	575068	96.31
74GS2062	GS	12-Oct-2023	102.95	103.50	103.50	102.95	102.95	102.95	103.10	9745	10.05	19	9745	100.00
754GS2036	GS	12-Oct-2023	103.98	104.03	104.19	103.90	103.90	103.95	103.98	344959	358.69	237	316305	91.69
757GS2033	GS	12-Oct-2023	104.00	104.00	104.00	104.00	104.00	104.00	104.00	1000	1.04	1	1000	100.00
75GS2034	GS	12-Oct-2023	99.10	103.00	103.00	103.00	103.00	103.00	103.00	880	0.91	1	880	100.00
772GS2025	GS	12-Oct-2023	104.00	104.00	104.00	104.00	104.00	104.00	104.00	15	0.02	3	15	100.00
824GS2027	GS	12-Oct-2023	109.98	104.49	105.50	104.48	105.44	105.44	105.44	1933	2.04	11	1933	100.00
828GS2027	GS	12-Oct-2023	105.00	102.26	105.00	102.25	104.99	103.16	103.14	52101	53.73	9	26501	50.86
915GS2024	GS	12-Oct-2023	109.00	109.00	109.00	105.06	108.00	108.00	107.91	210	0.23	3	200	95.24
92GS2030	GS	12-Oct-2023	112.73	112.00	112.75	112.00	112.25	112.12	112.02	30890	34.60	13	30890	100.00
A2ZINFRA	BE	12-Oct-2023	9.50	9.55	9.65	9.35	9.45	9.40	9.44	86946	8.21	195	-	-
AAATECH	EQ	12-Oct-2023	58.35	60.00	70.00	59.00	68.50	68.85	67.80	1184410	803.01	10234	367269	31.01
AAKASH	BE	12-Oct-2023	5.85	5.75	6.10	5.75	6.10	6.10	6.04	272352	16.44	518	-	-
AAREYDRUGS	BE	12-Oct-2023	45.55	45.00	46.35	44.50	46.20	45.85	45.63	24365	11.12	95	-	-
AARON	BE	12-Oct-2023	273.80	286.10	286.10	275.00	282.00	277.35	280.75	5629	15.80	312	-	-
AARTECH	BE	12-Oct-2023	163.35	166.95	167.40	163.55	164.15	165.30	165.40	3438	5.69	102	-	-
AARTIDRUGS	EQ	12-Oct-2023	517.00	520.95	522.20	516.75	521.00	520.35	519.77	86738	450.84	6587	41214	47.52
AARTIIND	EQ	12-Oct-2023	484.00	485.00	488.85	482.05	487.15	487.15	485.52	878601	4265.75	16899	386484	43.99
AARTIPHARM	EQ	12-Oct-2023	422.95	425.95	429.30	414.20	419.40	418.00	420.34	161887	680.48	10679	81981	50.64
AARTIPP	E1	12-Oct-2023	293.70	304.00	310.00	304.00	310.00	306.45	306.21	29	0.09	12	26	89.66
AARTISURF	EQ	12-Oct-2023	614.40	614.50	620.00	610.15	611.10	614.20	615.06	6918	42.55	927	3630	52.47
AARVEEDEN	EQ	12-Oct-2023	23.90	24.25	24.45	23.60	24.00	23.90	24.07	28757	6.92	302	14329	49.83
AARVI	EQ	12-Oct-2023	138.55	140.50	141.60	135.50	137.95	137.00	138.89	34898	48.47	1596	20497	58.73
AATMAJ	SM	12-Oct-2023	45.80	45.10	46.40	44.90	45.05	45.40	45.59	30000	13.68	15	24000	80.00
AAVAS	EQ	12-Oct-2023	1711.20	1711.20	1739.80	1695.00	1703.00	1701.20	1718.09	189399	3254.05	18880	91426	48.27
ABAN	EQ	12-Oct-2023	46.60	46.60	48.75	46.00	48.00	47.95	47.53	252986	120.24	1956	140541	55.55
ABB	EQ	12-Oct-2023	4185.40	4202.05	4236.95	4190.10	4219.00	4216.05	4217.81	246829	10410.78	21048	162454	65.82
ABBOTINDIA	EQ	12-Oct-2023	22430.25	22577.95	22577.95	22270.00	22345.00	22306.80	22356.76	7647	1709.62	3640	3135	41.00
ABCAPITAL	EQ	12-Oct-2023	178.75	179.00	183.20	178.65	180.65	180.95	181.05	3109390	5629.60	19541	1388033	44.64
ABFRL	EQ	12-Oct-2023	222.10	223.60	223.70	221.20	223.00	223.25	222.76	681064	1517.12	6753	226443	33.25
ABINFRA	SM	12-Oct-2023	31.50	33.05	33.05	33.05	33.05	33.05	33.05	4000	1.32	1	4000	100.00
ABMINTLLTD	BE	12-Oct-2023	36.00	36.00	36.00	34.20	34.80	34.80	34.25	161	0.06	7	-	-
ABSLAMC	EQ	12-Oct-2023	431.80	434.00	448.75	432.10	444.50	443.75	443.48	238469	1057.55	10442	121546	50.97
ABSLBANETF	EQ	12-Oct-2023	44.96	45.25	45.25	44.66	45.05	45.00	45.00	9093	4.09	425	5744	63.17
ABSLLIQUID	EQ	12-Oct-2023	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	235	2.35	11	129	54.89
ABSLNN50ET	EQ	12-Oct-2023	46.65	46.56	46.78	46.56	46.78	46.76	46.72	1637	0.76	83	815	49.79
ACC	EQ	12-Oct-2023	2038.70	2049.00	2053.90	2021.80	2025.50	2029.55	2035.38	190229	3871.88	13234	65924	34.66
ACCELYA	EQ	12-Oct-2023	1684.95	1683.10	1733.05	1673.70	1716.00	1712.45	1711.15	46975	803.81	5779	20668	44.00
ACCURACY	BE	12-Oct-2023	8.15	8.25	8.30	7.85	8.05	8.00	8.05	543244	43.75	979	-	-
ACE	EQ	12-Oct-2023	713.30	713.25	720.85	696.40	707.00	703.15	712.56	171173	1219.72	15039	95177	55.60
ACEINTEG	EQ	12-Oct-2023	31.85	33.30	34.95	32.95	34.10	34.10	34.18	58381	19.96	476	32550	55.75
ACI	EQ	12-Oct-2023	648.95	654.95	666.95	642.90	650.00	648.45	656.50	659928	4332.43	21532	274100	41.53
ACL	EQ	12-Oct-2023	96.40	98.05	98.75	96.00	97.95	97.45	97.18	11122	10.81	534	7089	63.74
ADANIENSOL	EQ	12-Oct-2023	798.20	801.10	806.95	792.00	792.55	793.70	797.02	230980	1840.96	11180	102432	44.35
ADANIENT	EQ	12-Oct-2023	2488.60	2499.90	2521.75	2490.65	2505.10	2506.35	2506.49	1804818	45237.60	59299	578046	32.03
ADANIGREEN	EQ	12-Oct-2023	962.45	965.95	969.95	945.15	951.00	948.65	954.49	353632	3375.38	21873	190315	53.82
ADANIPORTS	EQ	12-Oct-2023	814.85	818.55	823.25	812.55	813.85	814.95	815.66	2563606	20910.25	54744	932006	36.36
ADANIPOWER	EQ	12-Oct-2023	349.80	352.00	353.85	346.10	347.40	347.25	349.59	2062648	7210.71	27753	858294	41.61
ADFFOODS	EQ	12-Oct-2023	206.25	207.30	212.95	203.80	205.50	205.60	206.11	168298	346.88	5657	88767	52.74
ADL	BE	12-Oct-2023	79.75	79.75	82.95	77.35	80.00	78.65	80.55	4655	3.75	38	-	-
ADORWELD	EQ	12-Oct-2023	1107.35	1118.00	1145.00	1107.55	1139.90	1137.05	1130.18	30418	343.78	3386	19251	63.29
ADROITINFO	EQ	12-Oct-2023	21.85	22.20	22.50	21.75	22.45	22.20	22.05	70771	15.60	499	43907	62.04
ADSL	EQ	12-Oct-2023	121.95	123.25	131.00	121.10	129.60	129.65	126.20	1323644	1670.39	12377	423174	31.97
ADVANIHOTR	EQ	12-Oct-2023	103.20	104.60	105.50	100.70	100.80	102.00	103.12	94381	97.33	1625	62207	65.91
ADVENZYMES	EQ	12-Oct-2023	332.10	333.75	337.90	328.55	334.60	334.75	334.48	155257	519.31	6837	87949	56.65
AEGISCHEM	EQ	12-Oct-2023	323.25	325.05	325.60	321.75	322.95	322.85	323.51	224898	727.58	6034	160764	71.48
AEROFLEX	EQ	12-Oct-2023	147.05	147.90	160.45	147.40	158.05	158.10	156.57	3641213	5701.18	38750	1420183	39.00
AETHER	EQ	12-Oct-2023	942.70	949.25	955.10	943.20	953.60	950.70	948.72	40081	380.26	3386	30814	76.88
AFFLE	EQ	12-Oct-2023	1075.80	1084.95	1094.00	1075.25	1077.00	1080.60	1088.28	137614	1497.62	11112	81638	59.32
AGARIND	EQ	12-Oct-2023	919.55	924.90	936.85	916.25	930.00	929.05	927.45	59443	551.30	7337	28877	48.58
AGARWALFT	SM	12-Oct-2023	45.50	44.00	54.00	44.00	51.95	51.95	50.37	339000	170.76	109	249000	73.45
AGI	EQ	12-Oct-2023	907.85	910.00	933.35	906.30	925.35	926.95	918.87	171313	1574.15	10725	89352	52.16
AGNI	SM	12-Oct-2023	30.00	30.00	30.00	29.95	29.95	29.95	29.97	15000	4.50	3	15000	100.00
AGRITECH	BE	12-Oct-2023	186.20	186.20	186.20	180.05	182.25	182.35	182.77	3421	6.25	61	-	-
AGROPHOS	EQ	12-Oct-2023	36.85	36.90	39.00	36.90	38.50	38.20	38.20	72575	27.72	541	47022	64.79
AGSTRA	EQ	12-Oct-2023	62.25	62.30	62.80	61.65	61.95	61.90	61.99	93369	57.88	1713	39783	42.61
AGUL	SM	12-Oct-2023	60.80	62.00	62.00	62.00	62.00	62.00	62.00	2000	1.24	1	2000	100.00
AHL	EQ	12-Oct-2023	340.95	343.00	349.40	338.00	346.00	347.40	344.32	1150982	3963.05	11479	417735	36.29
AHLADA	EQ	12-Oct-2023	124.05	126.80	126.80	118.10	119.50	119.60	120.87	98995	119.66	1238	69644	70.35
AHLEAST	EQ	12-Oct-2023	149.45	152.40	152.50	146.40	147.35	149.00	148.84	12200	18.16	478	6564	53.80
AHLUCONT	EQ	12-Oct-2023	693.65	694.00	711.45	694.00	696.00	696.25	699.76	21811	152.62	2621	9422	43.20
AIAENG	EQ	12-Oct-2023	3430.60	3439.80	3450.30	3355.65	3372.00	3367.45	3386.55	110403	3738.85	18810	75309	68.21
AILIMITED	SM	12-Oct-2023	31.50	30.05	30.05	29.95	29.95	29.95	29.99	24000	7.20	4	12000	50.00
AIRAN	BE	12-Oct-2023	24.80	25.25	25.40	23.90	25.00	24.60	24.68	87922	21.70	610	-	-
AIROLAM	BE	12-Oct-2023	110.00	110.20	112.35	107.25	109.50	109.00	110.41	5115	5.65	65	-	-
AIRTELPP	E1	12-Oct-2023	570.30	570.30	573.95	564.05	569.00	569.90	569.87	417454	2378.96	1131	408674	97.90
AJANTPHARM	EQ	12-Oct-2023	1749.15	1758.40	1812.00	1751.05	1775.85	1779.90	1787.29	167113	2986.80	21842	70140	41.97
AJMERA	EQ	12-Oct-2023	421.55	423.95	424.15	414.30	420.00	420.30	419.14	145043	607.94	6832	37496	25.85
AJOONI	EQ	12-Oct-2023	4.60	4.55	4.70	4.55	4.60	4.60	4.63	196098	9.07	307	110355	56.28
AKASH	EQ	12-Oct-2023	29.75	30.35	30.35	29.05	29.70	29.35	29.73	19622	5.83	381	7353	37.47
AKG	EQ	12-Oct-2023	23.85	24.25	25.90	23.55	25.40	25.75	24.96	232834	58.11	1120	176834	75.95
AKI	BE	12-Oct-2023	14.75	15.00	15.00	15.00	15.00	15.00	15.00	56071	8.41	72	-	-
AKSHAR	EQ	12-Oct-2023	6.60	6.80	6.80	6.30	6.50	6.45	6.38	130331	8.32	283	102594	78.72
AKSHARCHEM	EQ	12-Oct-2023	286.60	290.00	290.00	285.00	285.70	286.15	286.38	3779	10.82	370	2191	57.98
AKSHOPTFBR	BE	12-Oct-2023	11.40	11.60	11.60	10.90	11.30	11.25	11.23	358874	40.30	582	-	-
AKZOINDIA	EQ	12-Oct-2023	2482.10	2483.00	2503.55	2471.00	2487.40	2483.50	2487.20	10440	259.66	2513	5575	53.40
ALANKIT	EQ	12-Oct-2023	11.15	11.20	11.30	10.90	10.95	10.95	11.03	869789	95.95	1602	594412	68.34
ALBERTDAVD	EQ	12-Oct-2023	861.05	865.25	868.35	845.00	852.00	846.85	854.48	7342	62.74	1364	4244	57.80
ALEMBICLTD	EQ	12-Oct-2023	78.90	79.45	80.70	77.80	78.55	79.00	79.01	1846595	1458.91	6525	1357944	73.54
ALICON	EQ	12-Oct-2023	855.90	855.90	859.30	840.10	842.50	844.40	847.82	5271	44.69	780	3252	61.70
ALKALI	EQ	12-Oct-2023	117.35	118.60	118.60	116.40	116.40	116.80	117.46	10049	11.80	239	6872	68.38
ALKEM	EQ	12-Oct-2023	3539.75	3555.95	3604.00	3546.75	3591.75	3594.95	3583.06	154901	5550.19	12134	113023	72.96
ALKYLAMINE	EQ	12-Oct-2023	2287.10	2287.10	2298.00	2266.05	2275.10	2273.00	2281.17	15989	364.74	4253	9251	57.86
ALLCARGO	EQ	12-Oct-2023	266.10	267.45	267.55	265.15	266.15	266.40	266.26	88778	236.38	4816	44354	49.96
ALLETEC	SM	12-Oct-2023	202.30	208.00	224.80	204.10	207.00	205.60	211.79	217600	460.85	134	148800	68.38
ALLSEC	EQ	12-Oct-2023	589.55	594.00	594.00	581.20	589.90	586.85	587.13	8818	51.77	719	5653	64.11
ALMONDZ	EQ	12-Oct-2023	87.95	88.00	89.10	85.70	85.75	86.10	87.04	47060	40.96	1171	11853	25.19
ALOKINDS	EQ	12-Oct-2023	18.10	18.20	18.95	18.20	18.65	18.65	18.61	11369393	2115.77	12015	4095686	36.02
ALPA	EQ	12-Oct-2023	74.65	73.80	75.75	73.80	74.10	74.40	74.81	68916	51.55	1098	42820	62.13
ALPHAGEO	EQ	12-Oct-2023	289.00	289.00	293.75	287.95	289.65	289.25	290.63	6323	18.38	583	3200	50.61
ALPSINDUS	BE	12-Oct-2023	2.25	2.25	2.35	2.20	2.30	2.30	2.28	30444	0.69	73	-	-
AMARAJABAT	EQ	12-Oct-2023	642.20	643.95	656.85	641.10	646.65	648.05	649.78	628929	4086.66	22947	284554	45.24
AMBER	EQ	12-Oct-2023	2892.80	2901.00	3018.00	2887.00	2990.05	2988.20	2980.97	243943	7271.88	23141	127862	52.41
AMBICAAGAR	BE	12-Oct-2023	36.40	38.20	38.20	36.50	37.55	38.00	38.07	53546	20.39	163	-	-
AMBIKCO	EQ	12-Oct-2023	1504.75	1519.00	1524.95	1505.80	1517.45	1521.00	1517.47	6300	95.60	1236	3998	63.46
AMBUJACEM	EQ	12-Oct-2023	445.10	449.00	450.35	444.05	444.50	445.60	446.61	1700298	7593.74	25154	808909	47.57
AMDIND	EQ	12-Oct-2023	56.85	57.50	62.50	56.95	62.50	62.10	61.19	199168	121.87	2070	110651	55.56
AMEYA	SM	12-Oct-2023	51.00	51.00	51.00	51.00	51.00	51.00	51.00	4000	2.04	1	4000	100.00
AMIABLE	SM	12-Oct-2023	86.00	80.00	86.00	69.00	86.00	86.00	81.13	11200	9.09	7	9600	85.71
AMIORG	EQ	12-Oct-2023	1248.05	1260.00	1267.90	1233.00	1240.00	1241.90	1243.45	56958	708.24	6394	27008	47.42
AMJLAND	EQ	12-Oct-2023	32.90	32.75	35.50	32.50	34.85	34.60	34.49	324569	111.94	1781	171573	52.86
AMRUTANJAN	EQ	12-Oct-2023	604.35	607.05	611.55	601.45	609.00	606.10	605.59	21641	131.06	2129	11821	54.62
ANANDRATHI	EQ	12-Oct-2023	1909.05	1923.90	1925.75	1845.45	1915.00	1915.30	1900.44	128400	2440.16	10702	61617	47.99
ANANTRAJ	EQ	12-Oct-2023	228.20	230.20	233.00	229.40	231.90	231.65	231.37	601286	1391.19	6374	271025	45.07
ANDHRAPAP	EQ	12-Oct-2023	637.80	644.20	653.45	637.15	647.80	647.90	645.67	338314	2184.39	18436	146076	43.18
ANDHRSUGAR	EQ	12-Oct-2023	118.25	118.25	119.85	117.90	119.40	118.95	118.84	186335	221.44	2468	82505	44.28
ANDREWYU	EQ	12-Oct-2023	33.15	33.50	37.00	33.30	35.70	35.55	35.53	3454931	1227.58	11235	1082195	31.32
ANGELONE	EQ	12-Oct-2023	2102.70	2124.00	2149.80	2080.00	2116.00	2107.35	2120.82	643394	13645.23	33215	231990	36.06
ANIKINDS	BE	12-Oct-2023	37.15	36.70	38.00	36.60	37.35	37.35	37.18	11599	4.31	79	-	-
ANKITMETAL	BE	12-Oct-2023	4.70	4.60	4.60	4.60	4.60	4.60	4.60	9737	0.45	52	-	-
ANMOL	BE	12-Oct-2023	45.20	47.45	47.45	46.00	46.70	46.35	46.55	144062	67.06	635	-	-
ANNAPURNA	SM	12-Oct-2023	303.15	309.00	325.15	308.00	325.00	320.70	316.10	173000	546.85	153	118000	68.21
ANTGRAPHIC	BE	12-Oct-2023	0.75	0.75	0.75	0.70	0.75	0.70	0.73	217819	1.60	182	-	-
ANUP	EQ	12-Oct-2023	2068.75	2078.00	2090.00	2035.00	2048.95	2046.90	2052.85	8550	175.52	2445	5145	60.18
ANURAS	EQ	12-Oct-2023	883.25	883.25	893.45	875.25	884.25	880.90	883.56	116068	1025.53	4686	50144	43.20
APARINDS	EQ	12-Oct-2023	5323.80	5369.30	5510.00	5362.05	5480.35	5482.20	5440.06	106678	5803.35	18248	38512	36.10
APCL	EQ	12-Oct-2023	183.65	185.80	189.15	183.85	186.75	188.45	187.76	45889	86.16	953	31760	69.21
APCOTEXIND	EQ	12-Oct-2023	527.85	529.80	535.00	518.05	535.00	533.30	528.63	100994	533.88	6333	43341	42.91
APEX	EQ	12-Oct-2023	226.55	228.50	228.50	226.00	226.15	226.80	226.96	63864	144.95	2187	32323	50.61
APLAPOLLO	EQ	12-Oct-2023	1669.35	1675.00	1689.70	1667.25	1674.20	1676.05	1678.80	643184	10797.77	39601	347473	54.02
APLLTD	EQ	12-Oct-2023	810.30	810.30	817.70	793.50	800.00	799.75	800.72	679712	5442.60	19804	533054	78.42
APOLLO	EQ	12-Oct-2023	65.80	66.30	66.70	63.30	64.10	63.85	64.61	3367281	2175.57	14912	1806690	53.65
APOLLOHOSP	EQ	12-Oct-2023	5092.85	5092.80	5113.95	4871.70	4995.05	4993.85	4992.58	1029595	51403.35	84907	584171	56.74
APOLLOPIPE	EQ	12-Oct-2023	684.15	687.00	698.75	683.70	689.00	688.30	691.34	50062	346.10	3764	27417	54.77
APOLLOTYRE	EQ	12-Oct-2023	378.05	379.15	383.85	377.50	378.70	379.30	380.11	2387602	9075.62	21034	1010372	42.32
APOLSINHOT	BE	12-Oct-2023	1635.00	1620.00	1659.00	1585.00	1659.00	1651.00	1622.01	556	9.02	45	-	-
APTECHT	EQ	12-Oct-2023	280.90	281.95	284.95	280.00	283.00	283.25	282.77	142761	403.69	5386	66070	46.28
APTUS	EQ	12-Oct-2023	296.20	297.00	298.10	291.50	292.20	293.10	293.39	269182	789.76	8304	131142	48.72
ARABIAN	ST	12-Oct-2023	71.10	72.00	74.25	72.00	72.90	73.00	72.88	88000	64.13	44	84000	95.45
ARCHIDPLY	EQ	12-Oct-2023	84.10	85.60	85.75	81.75	82.00	82.25	83.62	326011	272.60	4785	190654	58.48
ARCHIES	EQ	12-Oct-2023	27.10	27.70	27.70	26.10	26.20	26.25	26.89	64498	17.34	655	16614	25.76
ARENTERP	BE	12-Oct-2023	39.40	38.50	40.85	38.50	40.55	40.45	40.41	5253	2.12	30	-	-
ARHAM	SM	12-Oct-2023	126.50	126.50	127.50	121.40	126.00	126.00	125.78	27000	33.96	9	21000	77.78
ARIES	EQ	12-Oct-2023	181.90	182.50	189.15	180.35	188.50	187.95	185.92	192553	357.99	4025	85359	44.33
ARIHANTACA	SM	12-Oct-2023	121.05	122.00	125.00	122.00	123.00	123.00	123.80	9600	11.88	6	8000	83.33
ARIHANTCAP	EQ	12-Oct-2023	80.20	80.00	80.55	76.10	77.00	76.90	78.23	607479	475.22	3965	383559	63.14
ARIHANTSUP	EQ	12-Oct-2023	183.60	183.65	184.90	181.00	182.15	182.05	182.74	109276	199.69	1698	36629	33.52
ARISTO	SM	12-Oct-2023	84.00	80.05	83.70	80.05	82.00	82.85	81.23	8000	6.50	5	8000	100.00
ARMANFIN	EQ	12-Oct-2023	2338.75	2344.20	2344.20	2301.00	2334.00	2328.70	2325.72	5952	138.43	1447	3448	57.93
AROGRANITE	EQ	12-Oct-2023	64.00	63.50	63.50	61.30	62.40	61.85	62.53	238590	149.19	3155	148216	62.12
ARROWGREEN	EQ	12-Oct-2023	372.75	379.00	388.90	373.05	377.50	380.85	383.09	62495	239.41	4920	35050	56.08
ARSHIYA	BE	12-Oct-2023	4.00	4.00	4.20	3.80	4.20	4.20	3.95	670026	26.45	461	-	-
ARSSINFRA	BE	12-Oct-2023	19.95	19.70	20.05	19.70	20.00	20.00	19.90	3433	0.68	38	-	-
ARTEMISMED	EQ	12-Oct-2023	157.90	158.00	159.60	156.00	157.60	157.90	157.44	91400	143.90	2818	56102	61.38
ARTNIRMAN	BE	12-Oct-2023	50.00	52.30	52.30	50.05	50.05	50.05	50.14	409	0.21	13	-	-
ARVEE	EQ	12-Oct-2023	125.10	123.20	127.90	116.40	124.00	122.35	124.04	8703	10.79	622	4022	46.21
ARVIND	EQ	12-Oct-2023	174.95	175.85	181.45	175.15	178.50	178.65	179.50	933295	1675.23	15932	365532	39.17
ARVINDFASN	EQ	12-Oct-2023	330.90	330.50	336.00	326.10	335.70	333.25	331.25	264640	876.63	12370	142423	53.82
ARVSMART	EQ	12-Oct-2023	343.15	343.15	350.95	343.15	346.60	348.05	346.55	75006	259.94	2331	52031	69.37
ASAHIINDIA	EQ	12-Oct-2023	601.35	609.85	609.85	594.50	597.40	598.20	599.77	55434	332.48	4009	20870	37.65
ASAHISONG	EQ	12-Oct-2023	241.95	243.00	248.00	240.20	241.90	241.95	244.31	6701	16.37	409	3508	52.35
ASAL	EQ	12-Oct-2023	411.80	415.95	418.95	408.55	416.00	412.15	413.16	26742	110.49	3420	9967	37.27
ASALCBR	EQ	12-Oct-2023	461.05	464.95	506.00	460.70	505.80	503.30	495.40	701669	3476.04	33608	250608	35.72
ASHAPURMIN	BE	12-Oct-2023	325.30	335.50	341.55	319.00	324.00	321.75	333.81	477564	1594.15	4816	-	-
ASHIANA	EQ	12-Oct-2023	223.60	229.20	232.15	225.00	227.20	226.65	228.77	584203	1336.46	18480	214100	36.65
ASHIMASYN	EQ	12-Oct-2023	16.85	16.80	17.15	16.65	16.85	16.80	16.92	508867	86.08	868	322468	63.37
ASHOKA	EQ	12-Oct-2023	132.40	132.50	133.90	128.35	131.40	131.00	130.64	2272763	2969.17	14460	814840	35.85
ASHOKAMET	BE	12-Oct-2023	19.20	19.00	20.15	18.55	19.60	19.50	19.70	17617	3.47	96	-	-
ASHOKLEY	EQ	12-Oct-2023	176.35	177.00	177.05	173.80	174.60	174.50	174.91	7258388	12695.73	45704	4643075	63.97
ASIANENE	EQ	12-Oct-2023	185.10	188.85	188.85	176.00	179.70	179.30	180.53	72352	130.62	2317	46801	64.69
ASIANHOTNR	EQ	12-Oct-2023	133.80	136.00	147.15	135.95	147.15	147.15	142.83	904711	1292.24	529	856526	94.67
ASIANPAINT	EQ	12-Oct-2023	3163.90	3186.00	3188.50	3150.05	3162.00	3159.10	3159.03	992531	31354.32	103482	656081	66.10
ASIANTILES	EQ	12-Oct-2023	74.45	75.85	76.45	73.15	74.50	74.55	74.68	6238264	4658.73	21050	2481676	39.78
ASLIND	SM	12-Oct-2023	28.90	30.30	30.30	30.30	30.30	30.30	30.30	4000	1.21	1	4000	100.00
ASMS	BZ	12-Oct-2023	12.40	12.60	12.60	12.60	12.60	12.60	12.60	21498	2.71	29	-	-
ASPINWALL	EQ	12-Oct-2023	251.15	258.40	258.40	248.30	248.40	251.50	253.07	2580	6.53	175	1601	62.05
ASTEC	EQ	12-Oct-2023	1320.50	1322.05	1328.85	1313.00	1325.00	1317.80	1319.86	4331	57.16	925	1851	42.74
ASTERDM	EQ	12-Oct-2023	323.15	333.95	354.00	332.10	340.00	339.20	343.91	4295057	14771.10	67626	1078616	25.11
ASTRAL	EQ	12-Oct-2023	1934.70	1939.00	1953.40	1923.40	1928.00	1927.50	1936.32	375205	7265.16	22908	173388	46.21
ASTRAMICRO	EQ	12-Oct-2023	462.45	466.00	466.10	451.00	451.50	451.95	457.83	319856	1464.40	9037	170665	53.36
ASTRAZEN	EQ	12-Oct-2023	4735.85	4734.00	4734.00	4645.85	4659.00	4653.25	4669.23	8183	382.08	1956	4413	53.93
ASTRON	BE	12-Oct-2023	32.90	32.90	33.90	32.50	33.00	32.65	33.06	19336	6.39	117	-	-
ATALREAL	BE	12-Oct-2023	74.70	74.70	75.45	72.25	72.90	72.55	72.98	43811	31.97	440	-	-
ATAM	EQ	12-Oct-2023	178.90	180.00	195.50	176.00	178.00	177.20	186.63	205183	382.93	5778	90785	44.25
ATFL	EQ	12-Oct-2023	839.05	841.70	843.10	821.10	825.00	822.70	835.92	21493	179.66	1493	18590	86.49
ATGL	EQ	12-Oct-2023	611.35	614.80	616.35	608.00	608.10	609.45	611.02	252296	1541.58	11793	127581	50.57
ATL	EQ	12-Oct-2023	40.80	41.25	43.35	40.50	42.85	42.80	41.97	3626058	1521.95	27679	1925953	53.11
ATLANTA	BE	12-Oct-2023	15.05	15.70	15.80	15.10	15.50	15.45	15.63	116500	18.21	343	-	-
ATUL	EQ	12-Oct-2023	6898.70	6903.00	6961.00	6870.05	6940.00	6945.00	6920.99	17052	1180.17	3937	6122	35.90
ATULAUTO	EQ	12-Oct-2023	627.25	637.95	657.60	625.00	632.35	630.55	643.29	503146	3236.71	13789	176799	35.14
AUBANK	EQ	12-Oct-2023	715.75	719.00	723.00	715.00	716.40	716.30	718.79	691279	4968.85	20359	292586	42.33
AURDIS	SM	12-Oct-2023	234.00	230.00	230.00	225.40	226.00	226.00	227.68	9000	20.49	9	7000	77.78
AURIONPRO	BE	12-Oct-2023	1384.05	1365.00	1415.00	1320.05	1403.00	1400.45	1396.67	8073	112.75	486	-	-
AUROIMPEX	SM	12-Oct-2023	64.75	64.00	68.70	64.00	68.40	68.40	66.93	25600	17.13	15	25600	100.00
AUROPHARMA	EQ	12-Oct-2023	899.90	918.00	924.45	909.30	914.85	915.90	917.23	2904639	26642.27	102061	1247754	42.96
AURUM	EQ	12-Oct-2023	125.85	125.30	126.85	123.80	124.65	124.25	124.63	52569	65.52	710	39414	74.98
AURUMPP	E1	12-Oct-2023	64.20	65.50	65.55	61.95	63.00	62.90	63.10	20056	12.66	231	19354	96.50
AUSOMENT	EQ	12-Oct-2023	90.80	92.00	101.00	87.35	96.20	98.15	95.55	795490	760.09	10272	230769	29.01
AUTOAXLES	EQ	12-Oct-2023	2285.50	2306.90	2347.00	2273.05	2302.10	2313.80	2313.95	31564	730.38	5331	17079	54.11
AUTOBEES	EQ	12-Oct-2023	164.38	164.00	165.93	164.00	165.29	165.49	165.42	49524	81.92	810	35494	71.67
AUTOIND	BE	12-Oct-2023	107.20	109.00	109.30	109.00	109.30	109.30	109.26	119851	130.95	203	-	-
AVADHSUGAR	EQ	12-Oct-2023	664.90	667.65	689.50	662.25	675.55	677.35	674.69	113427	765.29	8669	46789	41.25
AVALON	EQ	12-Oct-2023	553.65	567.95	568.00	543.20	546.85	546.75	549.70	297455	1635.10	14019	156057	52.46
AVANTIFEED	EQ	12-Oct-2023	441.50	443.70	446.95	438.10	440.00	440.15	442.57	94106	416.49	7126	52232	55.50
AVG	EQ	12-Oct-2023	297.20	307.00	307.00	293.30	293.30	295.15	298.80	20051	59.91	1199	14116	70.40
AVONMORE	BE	12-Oct-2023	72.05	74.90	74.90	71.15	73.00	72.50	72.89	4074	2.97	114	-	-
AVROIND	EQ	12-Oct-2023	110.40	113.40	113.60	108.50	109.90	109.35	111.05	28525	31.68	990	4933	17.29
AVSL	SM	12-Oct-2023	150.45	154.00	154.40	154.00	154.40	154.40	154.20	2000	3.08	2	2000	100.00
AVTNPL	EQ	12-Oct-2023	80.40	80.15	83.00	80.15	82.35	82.20	82.07	258683	212.30	2337	155454	60.09
AWHCL	EQ	12-Oct-2023	395.80	402.80	402.80	385.95	388.50	388.95	394.73	425138	1678.16	14901	120706	28.39
AWL	EQ	12-Oct-2023	348.55	349.95	353.00	348.00	348.40	348.70	349.89	562174	1966.97	11480	327964	58.34
AXISBANK	EQ	12-Oct-2023	1019.10	1022.00	1031.00	1014.95	1017.40	1018.45	1022.99	4920222	50333.47	198459	2422973	49.25
AXISBNKETF	EQ	12-Oct-2023	453.05	453.10	454.03	452.36	453.70	453.70	452.89	630	2.85	24	626	99.37
AXISBPSETF	EQ	12-Oct-2023	11.21	11.72	11.72	11.21	11.24	11.23	11.22	34967	3.92	299	27086	77.46
AXISCADES	EQ	12-Oct-2023	551.50	566.50	579.00	556.05	556.10	557.85	564.18	78657	443.76	2785	54942	69.85
AXISCETF	EQ	12-Oct-2023	87.00	87.00	87.21	86.80	87.19	87.19	87.05	3454	3.01	20	2438	70.58
AXISGOLD	EQ	12-Oct-2023	49.48	49.88	49.88	49.40	49.55	49.58	49.66	532080	264.22	1362	521778	98.06
AXISHCETF	EQ	12-Oct-2023	94.81	96.78	97.37	96.78	97.11	97.11	97.05	3092	3.00	61	1679	54.30
AXISILVER	EQ	12-Oct-2023	71.87	73.31	73.31	71.44	71.69	71.65	71.76	106756	76.60	127	104908	98.27
AXISNIFTY	EQ	12-Oct-2023	212.04	214.90	214.90	208.50	212.69	212.25	212.42	2232	4.74	154	1376	61.65
AXISTECETF	EQ	12-Oct-2023	338.81	345.59	346.85	333.00	333.57	334.08	335.48	4635	15.55	231	3749	80.88
AXITA	BE	12-Oct-2023	26.40	26.60	26.90	26.25	26.45	26.40	26.49	152422	40.38	1132	-	-
AXSENSEX	EQ	12-Oct-2023	67.02	67.00	67.00	65.68	66.80	66.80	66.73	1584	1.06	27	1537	97.03
AYMSYNTEX	EQ	12-Oct-2023	67.15	67.10	67.95	66.60	67.35	67.20	67.34	6392	4.30	255	3127	48.92
BAFNAPH	BE	12-Oct-2023	91.35	93.85	93.85	88.50	92.20	92.20	90.98	1723	1.57	34	-	-
BAGFILMS	BE	12-Oct-2023	5.75	5.90	6.00	5.80	6.00	6.00	5.98	241850	14.46	590	-	-
BAHETI	SM	12-Oct-2023	200.35	204.00	207.85	200.00	200.20	200.25	203.01	21000	42.63	14	16500	78.57
BAIDFIN	BE	12-Oct-2023	21.55	21.85	22.20	20.90	20.95	21.00	21.39	257434	55.06	756	-	-
BAJAJ-AUTO	EQ	12-Oct-2023	5064.40	5085.00	5151.00	5051.10	5116.80	5106.60	5114.93	472168	24151.05	54562	238771	50.57
BAJAJCON	EQ	12-Oct-2023	225.00	224.55	242.35	224.55	235.00	233.75	235.29	1366444	3215.11	26704	496719	36.35
BAJAJELEC	EQ	12-Oct-2023	1063.15	1072.00	1077.70	1058.65	1067.30	1068.45	1066.91	17733	189.19	2782	7920	44.66
BAJAJFINSV	EQ	12-Oct-2023	1636.55	1637.00	1642.95	1622.85	1632.80	1634.80	1632.89	1052767	17190.51	58744	431105	40.95
BAJAJHCARE	EQ	12-Oct-2023	470.10	474.00	489.95	464.05	486.00	484.95	480.17	473739	2274.76	19575	163539	34.52
BAJAJHIND	EQ	12-Oct-2023	25.30	25.40	26.10	25.15	25.35	25.35	25.53	14937695	3814.04	13848	5799669	38.83
BAJAJHLDNG	EQ	12-Oct-2023	6884.50	6916.35	6978.80	6761.00	6781.00	6783.45	6832.55	29503	2015.81	7681	14532	49.26
BAJFINANCE	EQ	12-Oct-2023	8101.95	8125.00	8127.00	8003.00	8016.00	8014.30	8037.95	764092	61417.35	75206	429114	56.16
BALAJITELE	EQ	12-Oct-2023	73.70	74.00	80.10	73.95	77.70	77.70	77.79	4944018	3845.88	23899	1485018	30.04
BALAMINES	EQ	12-Oct-2023	2231.80	2231.55	2250.00	2205.05	2214.25	2219.30	2226.57	37528	835.59	5659	15612	41.60
BALAXI	EQ	12-Oct-2023	443.25	441.10	451.25	438.00	438.00	438.50	441.24	2062	9.10	148	1338	64.89
BALKRISHNA	EQ	12-Oct-2023	30.90	30.90	33.95	30.25	33.50	33.65	32.90	479335	157.72	2466	231740	48.35
BALKRISIND	EQ	12-Oct-2023	2586.30	2590.05	2604.75	2581.00	2595.05	2595.35	2588.37	161807	4188.16	17968	99333	61.39
BALMLAWRIE	EQ	12-Oct-2023	144.80	145.50	148.95	145.20	147.50	146.85	147.22	456275	671.74	6336	198219	43.44
BALPHARMA	EQ	12-Oct-2023	93.15	93.70	94.40	92.20	92.70	92.75	93.22	15133	14.11	415	9736	64.34
BALRAMCHIN	EQ	12-Oct-2023	420.85	422.60	424.20	415.75	416.30	416.75	419.62	863876	3624.97	10973	373342	43.22
BANARBEADS	EQ	12-Oct-2023	91.35	91.85	92.65	91.05	91.05	91.70	92.02	5809	5.35	186	2850	49.06
BANARISUG	EQ	12-Oct-2023	2635.35	2659.00	2659.00	2610.40	2624.00	2616.90	2625.95	335	8.80	156	222	66.27
BANCOINDIA	EQ	12-Oct-2023	477.45	490.30	490.30	478.70	485.00	481.80	483.87	60157	291.08	4466	35562	59.12
BANDHANBNK	EQ	12-Oct-2023	248.75	250.90	251.90	249.15	250.50	251.00	250.85	3132333	7857.32	24809	1141146	36.43
BANG	EQ	12-Oct-2023	50.75	50.85	54.00	50.20	52.20	52.10	52.44	170411	89.36	1853	64783	38.02
BANKA	EQ	12-Oct-2023	72.15	72.00	72.75	71.45	71.50	71.95	72.04	7085	5.10	168	4363	61.58
BANKBARODA	EQ	12-Oct-2023	207.20	208.00	209.45	207.45	207.75	207.75	208.41	14176014	29544.86	96287	7093710	50.04
BANKBEES	EQ	12-Oct-2023	454.43	455.98	456.00	454.00	455.28	455.23	455.16	252217	1147.99	3574	159969	63.43
BANKETF	EQ	12-Oct-2023	446.73	447.60	447.81	445.30	445.30	445.50	447.55	743	3.33	34	708	95.29
BANKINDIA	EQ	12-Oct-2023	106.90	107.40	108.65	106.70	107.50	107.80	107.52	5295195	5693.55	14940	1407356	26.58
BANSWRAS	EQ	12-Oct-2023	152.90	152.90	154.45	151.00	151.50	151.65	152.81	58690	89.68	1696	39863	67.92
BARBEQUE	EQ	12-Oct-2023	761.50	762.00	765.90	740.00	742.00	744.70	749.59	41467	310.83	3594	22248	53.65
BASF	EQ	12-Oct-2023	2558.95	2558.95	2598.00	2541.00	2588.25	2586.80	2576.83	10187	262.50	2378	5731	56.26
BASILIC	SM	12-Oct-2023	280.85	284.00	285.25	280.30	283.00	281.90	283.11	132000	373.70	101	54000	40.91
BASML	EQ	12-Oct-2023	47.25	46.85	47.90	46.85	47.00	47.05	47.16	27529	12.98	303	19404	70.49
BATAINDIA	EQ	12-Oct-2023	1634.50	1638.00	1649.00	1627.25	1630.60	1632.40	1638.52	162761	2666.88	7292	112195	68.93
BAYERCROP	EQ	12-Oct-2023	5295.90	5332.40	5345.00	5262.00	5262.00	5276.65	5282.49	27937	1475.77	4731	23667	84.72
BBETF0432	EQ	12-Oct-2023	1082.39	1083.50	1086.99	1083.07	1083.43	1086.30	1085.36	1840	19.97	40	1669	90.71
BBL	EQ	12-Oct-2023	3767.30	3781.45	3818.75	3675.00	3801.00	3800.00	3760.49	17286	650.04	4206	9147	52.92
BBOX	EQ	12-Oct-2023	215.95	216.95	224.00	212.90	215.00	214.80	217.13	389496	845.72	10960	121093	31.09
BBTC	EQ	12-Oct-2023	1240.35	1247.00	1256.65	1223.90	1228.90	1228.90	1239.97	39901	494.76	3580	24221	60.70
BBTCL	EQ	12-Oct-2023	268.65	267.05	267.90	256.35	258.40	259.00	263.44	7951	20.95	688	4684	58.91
BCG	EQ	12-Oct-2023	16.95	17.15	17.75	17.05	17.75	17.75	17.59	16193747	2848.40	13042	9101596	56.20
BCLIND	EQ	12-Oct-2023	531.65	539.95	539.95	523.80	532.00	530.10	528.73	99923	528.32	8532	48607	48.64
BCONCEPTS	BE	12-Oct-2023	469.30	478.65	478.65	478.30	478.65	478.65	478.65	55167	264.06	20	-	-
BDL	EQ	12-Oct-2023	1033.10	1035.90	1038.30	998.80	1000.00	1006.40	1014.98	497595	5050.50	21340	277698	55.81
BEARDSELL	BE	12-Oct-2023	43.90	45.85	46.05	41.70	46.05	46.05	43.95	213890	94.01	689	-	-
BECTORFOOD	EQ	12-Oct-2023	1083.50	1087.00	1188.80	1087.00	1185.00	1173.35	1146.77	499783	5731.38	36127	151731	30.36
BEDMUTHA	BE	12-Oct-2023	152.80	149.75	149.75	149.75	149.75	149.75	149.75	10737	16.08	59	-	-
BEL	EQ	12-Oct-2023	137.75	137.95	138.70	137.20	138.15	138.20	138.13	7567439	10453.01	48307	4437376	58.64
BEML	EQ	12-Oct-2023	2332.65	2343.90	2358.65	2324.85	2327.00	2331.10	2339.32	71495	1672.50	6772	25951	36.30
BEPL	EQ	12-Oct-2023	91.70	92.90	93.70	92.10	93.00	92.85	92.84	466458	433.08	5415	250377	53.68
BERGEPAINT	EQ	12-Oct-2023	560.85	561.75	568.55	561.60	566.00	565.85	565.21	582423	3291.93	16464	309033	53.06
BETA	SM	12-Oct-2023	1005.00	1007.00	1020.00	996.15	996.15	996.55	1007.65	4800	48.37	22	3800	79.17
BEWLTD	SM	12-Oct-2023	1638.00	1687.00	1687.00	1610.05	1635.00	1622.50	1665.40	12000	199.85	11	11000	91.67
BFINVEST	EQ	12-Oct-2023	505.65	507.90	509.30	500.10	504.90	504.50	505.87	19976	101.05	1531	7937	39.73
BFSI	EQ	12-Oct-2023	20.22	20.22	20.27	20.19	20.25	20.25	20.23	81841	16.56	528	73955	90.36
BFUTILITIE	EQ	12-Oct-2023	620.50	622.45	628.00	607.70	612.00	612.85	618.32	44603	275.79	2594	22743	50.99
BGRENERGY	EQ	12-Oct-2023	78.75	78.50	78.90	76.85	77.00	77.25	77.48	541449	419.52	4754	271181	50.08
BHAGCHEM	EQ	12-Oct-2023	1631.85	1643.25	1724.00	1602.75	1635.00	1635.35	1665.06	29925	498.27	1768	17283	57.75
BHAGERIA	EQ	12-Oct-2023	163.00	166.00	166.45	161.30	162.85	162.40	164.07	19805	32.49	1167	11931	60.24
BHAGYANGR	BE	12-Oct-2023	66.70	67.00	70.00	67.00	70.00	70.00	69.15	44768	30.96	234	-	-
BHANDARI	BE	12-Oct-2023	6.10	6.10	6.15	5.90	6.05	6.00	6.03	273570	16.50	770	-	-
BHARATFORG	EQ	12-Oct-2023	1114.35	1118.00	1122.75	1110.00	1118.00	1117.65	1117.52	648613	7248.36	28487	341590	52.66
BHARATGEAR	EQ	12-Oct-2023	119.50	119.80	121.00	117.50	118.15	118.10	119.12	55950	66.65	1053	36472	65.19
BHARATRAS	EQ	12-Oct-2023	9103.55	9116.00	9131.05	9051.20	9054.00	9064.90	9091.05	717	65.18	262	412	57.46
BHARATWIRE	EQ	12-Oct-2023	288.10	288.65	294.50	283.40	289.65	290.75	289.99	985085	2856.63	11273	301516	30.61
BHARTIARTL	EQ	12-Oct-2023	955.60	955.60	956.80	947.00	953.95	950.35	950.00	5544735	52675.15	136685	3639292	65.64
BHEL	EQ	12-Oct-2023	130.85	131.05	133.75	130.25	130.35	130.65	131.72	18231128	24014.33	64238	5233025	28.70
BIGBLOC	EQ	12-Oct-2023	172.05	173.45	181.00	171.25	174.00	172.15	175.36	397491	697.04	7743	138353	34.81
BIKAJI	EQ	12-Oct-2023	484.85	488.00	490.45	480.00	482.60	483.15	484.99	165201	801.21	7240	77909	47.16
BIL	BE	12-Oct-2023	228.25	226.00	231.00	222.50	230.95	228.75	227.08	2728	6.19	43	-	-
BINANIIND	BE	12-Oct-2023	14.80	15.05	15.05	14.80	15.00	15.00	14.99	2903	0.44	25	-	-
BIOCON	EQ	12-Oct-2023	257.40	258.00	261.25	257.40	260.20	260.10	259.94	1572827	4088.44	14309	667820	42.46
BIOFILCHEM	EQ	12-Oct-2023	50.85	50.25	51.50	50.25	50.75	50.85	50.95	23471	11.96	499	12143	51.74
BIRET	RR	12-Oct-2023	238.15	237.95	239.50	237.55	238.50	238.37	238.13	218602	520.55	3645	202727	92.74
BIRLACABLE	EQ	12-Oct-2023	336.10	335.00	338.80	325.25	328.95	328.75	331.86	244019	809.79	6876	126152	51.70
BIRLACORPN	EQ	12-Oct-2023	1277.90	1279.00	1292.30	1274.00	1282.00	1282.75	1281.75	48180	617.55	4984	26574	55.16
BIRLAMONEY	EQ	12-Oct-2023	98.85	101.00	102.80	94.00	95.10	95.50	97.04	2632629	2554.59	15729	801132	30.43
BKMINDST	BZ	12-Oct-2023	0.75	0.75	0.80	0.70	0.80	0.75	0.75	158305	1.19	86	-	-
BLAL	EQ	12-Oct-2023	158.85	159.90	163.00	159.00	160.85	160.85	161.07	111640	179.82	2589	61748	55.31
BLBLIMITED	EQ	12-Oct-2023	22.20	22.40	22.40	21.90	22.05	22.10	22.09	43016	9.50	344	30937	71.92
BLISSGVS	EQ	12-Oct-2023	89.20	89.55	90.90	89.10	90.10	89.95	90.00	213286	191.95	2264	110149	51.64
BLKASHYAP	EQ	12-Oct-2023	67.35	67.75	68.40	63.70	65.55	65.70	65.77	1359744	894.32	5408	659933	48.53
BLS	EQ	12-Oct-2023	250.00	251.95	253.00	248.00	249.45	249.55	250.10	2145930	5366.99	39046	953111	44.41
BLUECHIP	BE	12-Oct-2023	1.15	1.15	1.15	1.10	1.10	1.10	1.14	51959	0.59	110	-	-
BLUECOAST	EQ	12-Oct-2023	5.85	6.10	6.10	6.10	6.10	6.10	6.10	5580	0.34	44	5578	99.96
BLUEDART	EQ	12-Oct-2023	6687.75	6700.00	6884.95	6660.05	6700.00	6740.65	6704.57	125295	8400.49	6228	112684	89.93
BLUESTARCO	EQ	12-Oct-2023	882.25	888.70	890.00	874.20	883.00	878.65	881.54	98243	866.05	10853	43651	44.43
BMETRICS	SM	12-Oct-2023	126.50	128.45	128.45	123.75	123.75	123.75	126.05	7200	9.08	17	5600	77.78
BODALCHEM	EQ	12-Oct-2023	80.40	80.85	81.40	79.75	80.50	80.35	80.42	271441	218.29	2314	138035	50.85
BOHRAIND	BE	12-Oct-2023	48.00	47.05	47.05	47.05	47.05	47.05	47.05	845	0.40	12	-	-
BOMDYEING	EQ	12-Oct-2023	154.35	154.30	159.05	153.10	155.05	155.50	156.16	3150326	4919.41	19457	1166335	37.02
BOROLTD	EQ	12-Oct-2023	397.10	399.40	400.40	393.60	395.80	395.05	396.55	47653	188.97	3383	24748	51.93
BORORENEW	EQ	12-Oct-2023	418.55	419.10	423.90	416.80	418.85	418.90	419.66	168493	707.09	7681	71855	42.65
BOSCHLTD	EQ	12-Oct-2023	19698.10	19601.25	20564.75	19601.25	20435.00	20455.70	20282.90	81609	16552.67	22887	23492	28.79
BPCL	EQ	12-Oct-2023	342.55	344.90	350.35	344.05	348.80	348.70	348.51	3851901	13424.31	72537	1426198	37.03
BPL	EQ	12-Oct-2023	81.30	81.30	82.60	79.75	80.75	80.55	81.16	132299	107.38	1461	84767	64.07
BRIGADE	EQ	12-Oct-2023	611.40	611.40	615.90	603.35	606.65	611.25	610.00	86875	529.94	5613	39833	45.85
BRIGHT	SM	12-Oct-2023	5.30	5.40	5.55	5.30	5.40	5.40	5.44	132000	7.17	43	108000	81.82
BRITANNIA	EQ	12-Oct-2023	4554.95	4582.00	4591.60	4531.00	4558.00	4560.75	4550.35	518582	23597.30	47298	352462	67.97
BRITANNIA	N3	12-Oct-2023	29.07	29.00	29.20	29.00	29.06	29.06	29.07	4081	1.19	77	4073	99.80
BRNL	EQ	12-Oct-2023	39.60	39.25	44.30	39.25	42.60	42.35	42.43	615641	261.23	3969	312182	50.71
BROOKS	BE	12-Oct-2023	104.05	106.05	109.25	106.05	109.25	109.25	109.08	86916	94.81	194	-	-
BSE	EQ	12-Oct-2023	1481.75	1495.15	1514.75	1437.05	1478.00	1474.55	1472.47	1361659	20049.97	51189	449624	33.02
BSHSL	EQ	12-Oct-2023	239.20	243.75	243.75	236.90	243.75	242.50	240.88	12153	29.27	395	8747	71.97
BSL	EQ	12-Oct-2023	192.65	192.00	193.95	184.60	187.00	187.35	188.72	9444	17.82	316	6657	70.49
BSLGOLDETF	EQ	12-Oct-2023	52.03	52.04	52.47	52.01	52.05	52.11	52.09	21248	11.07	386	15944	75.04
BSLNIFTY	EQ	12-Oct-2023	22.47	23.15	23.15	22.22	22.50	22.45	22.47	67206	15.10	1837	34373	51.15
BSLSENETFG	EQ	12-Oct-2023	64.86	64.86	65.06	64.66	64.95	64.95	64.91	133	0.09	43	92	69.17
BSOFT	EQ	12-Oct-2023	540.15	543.00	548.85	541.00	543.90	543.75	545.17	3194908	17417.55	44727	1669292	52.25
BTML	EQ	12-Oct-2023	152.25	152.25	156.90	149.80	155.70	155.70	154.27	44139	68.09	2509	24318	55.09
BURNPUR	EQ	12-Oct-2023	5.20	5.35	5.40	5.10	5.15	5.15	5.19	555638	28.85	641	359625	64.72
BUTTERFLY	EQ	12-Oct-2023	1228.35	1210.00	1234.90	1210.00	1232.00	1230.95	1225.01	5121	62.73	789	2167	42.32
BVCL	BE	12-Oct-2023	38.35	39.40	39.85	37.85	39.35	39.00	39.03	19930	7.78	61	-	-
BYKE	EQ	12-Oct-2023	49.40	49.95	50.75	48.90	49.15	49.45	49.75	315851	157.15	2218	209151	66.22
CADSYS	SM	12-Oct-2023	274.50	270.05	275.00	256.00	256.00	256.50	263.75	30000	79.13	14	26000	86.67
CALSOFT	EQ	12-Oct-2023	13.90	13.80	14.20	13.80	14.00	13.85	13.86	10922	1.51	232	8721	79.85
CAMLINFINE	EQ	12-Oct-2023	163.70	164.70	164.70	159.75	161.00	160.80	161.93	294530	476.92	5623	181141	61.50
CAMPUS	EQ	12-Oct-2023	285.30	286.90	288.50	285.00	285.75	285.95	286.71	387224	1110.21	12142	204427	52.79
CAMS	EQ	12-Oct-2023	2415.10	2438.00	2599.00	2426.70	2557.20	2562.90	2560.28	837436	21440.67	56268	184297	22.01
CANARYS	ST	12-Oct-2023	41.30	39.25	39.25	39.25	39.25	39.25	39.25	1264000	496.12	198	1208000	95.57
CANBK	EQ	12-Oct-2023	369.85	371.40	373.80	367.95	370.00	369.30	370.41	3770114	13964.73	29009	1660865	44.05
CANFINHOME	EQ	12-Oct-2023	755.05	756.00	762.60	750.00	753.50	752.25	754.73	197145	1487.90	11202	85336	43.29
CANTABIL	EQ	12-Oct-2023	1125.15	1120.50	1141.00	1090.00	1092.95	1095.10	1102.72	31848	351.20	3188	15211	47.76
CAPACITE	EQ	12-Oct-2023	215.70	217.90	226.05	209.80	223.60	223.90	221.13	1702774	3765.41	25805	776832	45.62
CAPLIPOINT	EQ	12-Oct-2023	1071.55	1077.20	1143.95	1063.40	1116.80	1113.05	1110.45	267344	2968.72	22429	115106	43.06
CAPTRUST	EQ	12-Oct-2023	102.15	104.80	104.80	101.25	102.60	102.25	102.81	12947	13.31	434	7398	57.14
CARBORUNIV	EQ	12-Oct-2023	1164.85	1170.00	1177.35	1147.65	1156.90	1155.05	1163.77	41539	483.42	5554	18071	43.50
CAREERP	BE	12-Oct-2023	191.35	191.95	193.00	185.05	192.00	192.00	190.02	12507	23.77	147	-	-
CARERATING	EQ	12-Oct-2023	991.45	990.00	1010.00	982.05	1003.80	1004.75	997.74	142887	1425.65	9794	53262	37.28
CARTRADE	EQ	12-Oct-2023	631.20	631.25	647.00	630.00	645.50	644.85	642.38	186048	1195.14	10116	100891	54.23
CARYSIL	EQ	12-Oct-2023	670.65	669.00	676.35	663.10	664.90	665.40	670.78	62532	419.45	4159	43720	69.92
CASTROLIND	EQ	12-Oct-2023	138.40	140.50	143.75	138.50	143.75	143.20	141.76	2362505	3349.11	22644	1197299	50.68
CCHHL	BE	12-Oct-2023	9.00	9.10	9.10	8.85	8.85	8.85	8.97	75134	6.74	125	-	-
CCL	EQ	12-Oct-2023	655.45	655.90	658.70	643.05	644.05	646.45	648.67	79749	517.31	7514	36819	46.17
CDSL	EQ	12-Oct-2023	1330.60	1335.80	1402.00	1335.00	1387.00	1390.65	1381.35	3148446	43491.13	89776	1175386	37.33
CEATLTD	EQ	12-Oct-2023	2148.55	2165.70	2178.00	2129.75	2145.85	2143.05	2150.17	99070	2130.17	9475	32290	32.59
CELEBRITY	EQ	12-Oct-2023	18.15	18.20	18.40	18.00	18.15	18.15	18.15	165369	30.01	1044	106869	64.62
CELLECOR	ST	12-Oct-2023	137.80	138.10	144.65	136.00	144.65	144.65	141.94	256800	364.51	132	248400	96.73
CELLPOINT	SM	12-Oct-2023	50.00	50.20	50.20	49.85	50.00	50.00	50.04	18000	9.01	14	18000	100.00
CENTENKA	EQ	12-Oct-2023	440.40	444.85	449.60	441.80	445.95	445.15	446.31	58949	263.10	4099	36345	61.65
CENTEXT	BE	12-Oct-2023	16.50	16.80	17.25	16.55	17.10	17.05	17.00	309777	52.68	1014	-	-
CENTRALBK	EQ	12-Oct-2023	48.45	48.70	49.10	48.15	48.50	48.65	48.56	14743219	7159.37	18213	2586354	17.54
CENTRUM	EQ	12-Oct-2023	23.70	23.85	24.50	23.75	24.10	24.10	24.17	319608	77.26	1236	206068	64.48
CENTUM	BE	12-Oct-2023	1443.75	1441.75	1463.00	1430.00	1439.05	1441.90	1447.73	1980	28.66	355	-	-
CENTURYPLY	EQ	12-Oct-2023	636.95	640.30	644.35	637.35	642.00	642.40	641.78	37674	241.78	4156	21402	56.81
CENTURYTEX	EQ	12-Oct-2023	1172.70	1161.00	1184.80	1161.00	1179.00	1179.35	1175.98	243477	2863.25	7281	106039	43.55
CERA	EQ	12-Oct-2023	8298.75	8340.25	8686.00	8300.00	8669.95	8626.70	8566.03	47008	4026.72	13711	22190	47.20
CEREBRAINT	BE	12-Oct-2023	6.50	6.80	6.80	6.80	6.80	6.80	6.80	111632	7.59	82	-	-
CESC	EQ	12-Oct-2023	88.50	88.95	89.15	88.20	88.25	88.35	88.53	1452134	1285.59	7326	645913	44.48
CGCL	EQ	12-Oct-2023	773.45	777.35	780.00	764.75	766.65	768.35	771.00	164822	1270.77	4734	54421	33.02
CGPOWER	EQ	12-Oct-2023	404.45	405.00	408.00	393.05	402.00	399.75	398.17	5297532	21093.17	92197	3725343	70.32
CHALET	EQ	12-Oct-2023	605.70	605.00	612.00	601.00	605.00	607.80	607.68	115230	700.23	9992	65551	56.89
CHAMBLFERT	EQ	12-Oct-2023	284.50	287.00	293.00	285.00	292.35	291.05	289.92	4572511	13256.74	35497	1904548	41.65
CHAVDA	SM	12-Oct-2023	90.50	92.00	93.60	90.65	91.00	91.20	92.18	126000	116.14	63	96000	76.19
CHEMBOND	EQ	12-Oct-2023	378.85	383.70	383.70	368.00	372.95	368.65	371.20	43646	162.01	2105	25268	57.89
CHEMCON	EQ	12-Oct-2023	280.55	281.00	285.30	280.00	281.60	281.35	283.06	39206	110.97	1880	20062	51.17
CHEMFAB	EQ	12-Oct-2023	372.95	372.95	378.45	366.60	367.90	368.20	370.77	16782	62.22	1109	9596	57.18
CHEMPLASTS	EQ	12-Oct-2023	484.95	487.20	488.20	478.25	480.05	480.45	482.52	67242	324.46	6498	25404	37.78
CHENNPETRO	EQ	12-Oct-2023	509.40	511.45	529.90	510.45	527.00	527.55	525.41	1714886	9010.16	30379	629202	36.69
CHEVIOT	EQ	12-Oct-2023	1168.80	1170.60	1195.00	1162.00	1175.00	1173.20	1181.03	3621	42.77	330	3099	85.58
CHOICEIN	EQ	12-Oct-2023	417.75	418.50	422.00	417.10	418.80	420.25	419.05	193669	811.58	3379	58283	30.09
CHOLAFIN	EQ	12-Oct-2023	1259.70	1259.00	1260.60	1241.15	1242.00	1244.60	1249.55	607389	7589.65	40237	333931	54.98
CHOLAFIN	N7	12-Oct-2023	1002.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	70	0.70	1	70	100.00
CHOLAHLDNG	EQ	12-Oct-2023	1126.70	1126.10	1177.15	1121.65	1146.20	1151.85	1161.77	168558	1958.26	22462	78312	46.46
CIEINDIA	EQ	12-Oct-2023	461.80	463.10	469.30	459.65	469.00	466.05	463.65	758096	3514.91	27300	512493	67.60
CIGNITITEC	EQ	12-Oct-2023	828.75	830.00	878.85	830.00	878.00	874.20	861.92	537321	4631.29	22400	282850	52.64
CINELINE	BE	12-Oct-2023	123.40	125.80	125.80	123.25	124.90	124.90	124.74	32182	40.14	53	-	-
CINEVISTA	EQ	12-Oct-2023	15.05	15.15	15.55	14.85	15.45	15.45	15.34	115051	17.65	1035	49528	43.05
CIPLA	EQ	12-Oct-2023	1171.95	1179.05	1186.35	1152.45	1159.00	1157.90	1161.13	2533930	29422.14	94256	1376832	54.34
CLEAN	EQ	12-Oct-2023	1388.90	1391.05	1413.80	1391.00	1393.10	1393.85	1401.31	57208	801.66	7383	22074	38.59
CLEDUCATE	BO	12-Oct-2023	69.65	71.10	72.20	71.10	71.70	71.70	71.97	6743	4.85	5	6743	100.00
CLEDUCATE	EQ	12-Oct-2023	69.65	69.95	72.80	69.05	71.35	71.20	71.10	95852	68.16	1037	52737	55.02
CLOUD	SM	12-Oct-2023	229.85	239.00	239.95	206.90	206.90	206.90	214.46	2452000	5258.56	1836	1210000	49.35
CLSEL	EQ	12-Oct-2023	229.10	230.90	231.70	226.20	229.40	228.10	228.69	64077	146.54	2954	31183	48.66
CLSL	SM	12-Oct-2023	41.50	42.10	43.75	42.10	43.75	43.75	43.28	38000	16.45	19	32000	84.21
CMMIPL	ST	12-Oct-2023	3.50	3.50	3.50	3.50	3.50	3.50	3.50	6000	0.21	2	6000	100.00
CMNL	SM	12-Oct-2023	69.25	69.10	71.45	69.10	71.45	70.95	70.48	42000	29.60	14	36000	85.71
CMRSL	SM	12-Oct-2023	124.80	128.00	128.00	128.00	128.00	128.00	128.00	800	1.02	1	800	100.00
CMSINFO	EQ	12-Oct-2023	367.30	366.00	370.95	361.80	367.15	367.55	367.73	453534	1667.76	14351	228510	50.38
COALINDIA	EQ	12-Oct-2023	301.85	302.55	309.10	301.90	306.50	307.20	307.06	15375295	47210.64	135797	6087033	39.59
COASTCORP	EQ	12-Oct-2023	266.25	267.00	272.30	259.00	259.90	263.70	267.03	48399	129.24	1727	35556	73.46
COCHINSHIP	EQ	12-Oct-2023	1048.80	1049.05	1055.15	1031.00	1036.00	1034.50	1037.83	906740	9410.41	26816	277179	30.57
COFFEEDAY	EQ	12-Oct-2023	49.85	50.00	51.00	49.45	49.65	49.60	50.01	1401882	701.06	5020	629577	44.91
COFORGE	EQ	12-Oct-2023	5154.65	5171.90	5189.00	5068.00	5105.00	5096.90	5120.49	619118	31701.87	50381	355935	57.49
COLPAL	EQ	12-Oct-2023	2060.75	2074.05	2095.00	2052.05	2052.05	2060.60	2075.42	418569	8687.08	34735	211899	50.62
COMPINFO	EQ	12-Oct-2023	12.35	12.40	12.45	12.25	12.40	12.35	12.38	135669	16.79	622	85262	62.85
COMPUSOFT	EQ	12-Oct-2023	22.05	22.40	22.40	21.75	21.85	21.90	21.97	42506	9.34	590	24541	57.74
CONCOR	EQ	12-Oct-2023	698.45	701.00	704.05	695.35	702.20	701.05	698.76	1786426	12482.82	25996	1406415	78.73
CONCORDBIO	EQ	12-Oct-2023	1157.25	1170.25	1170.25	1144.50	1152.00	1150.90	1153.58	35227	406.37	4201	15325	43.50
CONFIPET	EQ	12-Oct-2023	84.00	84.35	85.25	84.10	84.60	84.50	84.67	713100	603.80	3452	344500	48.31
CONSOFINVT	EQ	12-Oct-2023	180.50	182.00	184.00	170.35	174.45	174.35	174.54	73816	128.84	4325	46193	62.58
CONSUMBEES	EQ	12-Oct-2023	93.85	93.99	94.15	93.67	93.90	93.97	93.83	40146	37.67	300	37349	93.03
CONTI	SM	12-Oct-2023	31.50	33.00	33.00	29.95	29.95	29.95	31.48	6666	2.10	2	6666	100.00
CONTROLPR	EQ	12-Oct-2023	808.35	815.95	816.35	798.60	805.50	804.90	805.07	26586	214.03	4054	10724	40.34
COOLCAPS	SM	12-Oct-2023	494.45	495.00	501.95	492.20	500.00	497.95	494.77	4250	21.03	14	2250	52.94
CORALFINAC	EQ	12-Oct-2023	41.15	41.40	41.55	40.40	40.90	41.00	40.85	85905	35.10	652	60375	70.28
CORDSCABLE	EQ	12-Oct-2023	115.30	115.95	120.70	115.50	118.00	117.90	118.24	356534	421.58	4685	186258	52.24
COROMANDEL	EQ	12-Oct-2023	1148.70	1149.95	1155.80	1146.25	1150.45	1150.55	1151.42	166746	1919.95	20067	109953	65.94
COSMOFIRST	EQ	12-Oct-2023	672.85	677.50	689.20	667.95	672.00	673.35	677.63	42303	286.66	3774	18401	43.50
COUNCODOS	EQ	12-Oct-2023	4.35	4.55	4.55	4.30	4.40	4.35	4.45	282678	12.58	253	164181	58.08
CPS	SM	12-Oct-2023	458.10	469.85	470.00	465.00	465.00	465.00	468.42	6600	30.92	11	5400	81.82
CPSEETF	EQ	12-Oct-2023	52.92	54.55	54.55	52.93	53.50	53.44	53.34	834224	444.99	3172	654480	78.45
CRAFTSMAN	EQ	12-Oct-2023	4505.30	4520.65	4621.00	4520.65	4590.00	4586.45	4581.42	24432	1119.33	6302	10159	41.58
CRAYONS	SM	12-Oct-2023	150.00	150.00	150.00	147.15	150.00	150.00	149.52	14000	20.93	7	12000	85.71
CREATIVE	EQ	12-Oct-2023	574.70	574.70	587.70	553.95	575.05	575.50	573.92	11393	65.39	1133	6320	55.47
CREATIVEYE	EQ	12-Oct-2023	4.00	4.00	4.00	3.95	3.95	3.95	3.95	597	0.02	6	597	100.00
CREDITACC	EQ	12-Oct-2023	1372.95	1375.00	1392.80	1364.30	1389.00	1385.25	1380.61	210892	2911.59	11609	141779	67.23
CREDITACC	N3	12-Oct-2023	1008.00	1005.00	1005.00	1000.00	1000.00	1000.09	1000.11	2823	28.23	15	2823	100.00
CREDITACC	N5	12-Oct-2023	1026.00	1032.75	1032.75	1005.10	1005.40	1005.72	1006.72	26	0.26	9	21	80.77
CREDITACC	ND	12-Oct-2023	999.33	996.60	996.60	996.02	996.02	996.15	996.16	60	0.60	7	60	100.00
CREST	EQ	12-Oct-2023	242.20	249.90	249.90	241.15	241.60	245.30	244.74	9960	24.38	581	5949	59.73
CRISIL	EQ	12-Oct-2023	3974.20	3998.00	4048.00	3931.00	4000.00	3998.95	3995.22	39130	1563.33	7915	18261	46.67
CROMPTON	EQ	12-Oct-2023	299.70	301.00	302.30	299.65	300.70	301.30	301.06	796753	2398.71	16400	461252	57.89
CROWN	EQ	12-Oct-2023	64.35	65.70	65.75	61.30	62.00	62.00	62.60	35576	22.27	250	27781	78.09
CSBBANK	EQ	12-Oct-2023	355.85	355.25	361.00	352.60	356.50	356.55	358.10	309123	1106.97	10260	138139	44.69
CSLFINANCE	EQ	12-Oct-2023	335.15	336.55	341.15	332.70	335.10	335.60	337.40	8327	28.10	878	4410	52.96
CTE	EQ	12-Oct-2023	66.70	68.40	69.40	66.15	67.35	67.60	68.02	213026	144.91	3016	124345	58.37
CUB	EQ	12-Oct-2023	140.80	140.80	141.85	138.60	140.00	139.75	139.77	7023251	9816.65	30506	2712724	38.62
CUBEXTUB	EQ	12-Oct-2023	51.80	54.80	56.95	52.10	56.95	56.95	55.66	295071	164.24	2644	157004	53.21
CUMMINSIND	EQ	12-Oct-2023	1751.60	1755.05	1758.90	1720.00	1727.00	1730.00	1729.19	357591	6183.44	23366	210790	58.95
CUPID	EQ	12-Oct-2023	397.85	396.00	477.40	396.00	475.30	475.70	458.45	2767830	12689.17	78620	576579	20.83
CYBERMEDIA	BE	12-Oct-2023	17.30	18.10	18.10	17.25	18.00	17.85	17.92	24104	4.32	188	-	-
CYBERTECH	EQ	12-Oct-2023	154.50	155.75	161.00	155.30	155.80	156.40	157.82	121399	191.59	4366	55564	45.77
CYIENT	EQ	12-Oct-2023	1708.10	1701.00	1780.00	1701.00	1766.50	1774.50	1760.13	653853	11508.68	57741	248234	37.96
CYIENTDLM	EQ	12-Oct-2023	673.10	677.90	702.00	665.30	692.00	691.85	685.56	352934	2419.57	15958	176904	50.12
DAAWAT	EQ	12-Oct-2023	176.85	177.85	178.25	174.75	178.10	177.95	176.63	1019284	1800.37	15317	578320	56.74
DABUR	EQ	12-Oct-2023	543.75	545.45	546.20	538.80	541.45	541.00	541.06	903301	4887.37	24670	520944	57.67
DALBHARAT	EQ	12-Oct-2023	2301.10	2301.00	2324.75	2290.35	2303.95	2300.80	2303.66	200025	4607.89	26717	118214	59.10
DALMIASUG	EQ	12-Oct-2023	444.50	446.75	469.90	443.50	461.10	459.70	459.29	318136	1461.16	15815	113940	35.81
DAMODARIND	EQ	12-Oct-2023	53.40	53.40	56.20	53.10	53.50	53.55	54.66	156210	85.38	2529	64542	41.32
DANGEE	EQ	12-Oct-2023	9.50	9.65	11.40	9.25	11.40	11.40	10.81	6264291	677.22	4463	2931198	46.79
DATAMATICS	EQ	12-Oct-2023	607.70	614.00	624.40	607.10	610.00	610.10	615.39	110692	681.19	10244	44810	40.48
DATAPATTNS	EQ	12-Oct-2023	2090.70	2089.95	2092.00	2058.30	2063.00	2062.65	2069.90	46030	952.77	6156	21515	46.74
DBCORP	EQ	12-Oct-2023	265.45	264.55	281.95	261.35	281.00	279.75	276.07	282420	779.68	8527	170114	60.23
DBL	EQ	12-Oct-2023	318.80	320.75	327.70	318.80	322.50	323.45	323.28	520461	1682.57	11475	146898	28.22
DBOL	EQ	12-Oct-2023	161.10	163.00	165.45	162.55	163.70	163.05	163.63	363547	594.86	5229	210532	57.91
DBREALTY	EQ	12-Oct-2023	172.00	173.40	181.95	172.35	176.90	176.95	177.64	2838742	5042.78	20089	1857193	65.42
DBSTOCKBRO	EQ	12-Oct-2023	32.55	33.25	35.20	32.05	33.05	33.65	33.80	44982	15.20	494	23960	53.27
DCAL	EQ	12-Oct-2023	158.20	158.95	159.35	156.40	158.20	158.20	157.84	270807	427.45	3878	130160	48.06
DCBBANK	EQ	12-Oct-2023	121.80	122.35	123.75	121.95	123.55	123.25	122.93	777925	956.32	6098	455822	58.59
DCI	BE	12-Oct-2023	168.60	168.60	170.10	165.25	165.25	165.25	165.69	2103	3.48	56	-	-
DCM	BE	12-Oct-2023	82.65	83.30	84.00	81.15	81.15	81.75	82.51	21424	17.68	255	-	-
DCMFINSERV	EQ	12-Oct-2023	6.80	7.10	7.10	7.10	7.10	7.10	7.10	79856	5.67	53	79856	100.00
DCMNVL	EQ	12-Oct-2023	168.40	169.40	169.70	165.35	165.40	165.90	166.50	9608	16.00	562	6059	63.06
DCMSHRIRAM	EQ	12-Oct-2023	1036.35	1040.00	1055.00	1005.00	1015.40	1021.25	1018.62	103036	1049.55	11771	45004	43.68
DCMSRIND	EQ	12-Oct-2023	133.40	134.25	136.40	133.00	134.80	135.00	134.53	165184	222.22	1952	104055	62.99
DCW	EQ	12-Oct-2023	59.05	59.15	60.50	58.30	58.55	58.65	58.94	3992486	2353.25	11329	1164422	29.17
DCXINDIA	EQ	12-Oct-2023	297.65	298.90	303.10	294.10	296.60	296.30	297.15	248496	738.40	7198	114840	46.21
DECCANCE	EQ	12-Oct-2023	563.80	559.00	578.00	559.00	560.10	565.85	571.83	40025	228.87	2774	28358	70.85
DEEPAKFERT	EQ	12-Oct-2023	630.45	633.80	640.00	630.00	638.25	638.45	635.45	280471	1782.25	8909	151549	54.03
DEEPAKNTR	EQ	12-Oct-2023	2093.70	2098.95	2111.95	2077.90	2088.50	2087.70	2089.86	194627	4067.44	12450	67581	34.72
DEEPENR	BE	12-Oct-2023	165.85	160.00	174.00	160.00	171.90	170.40	169.79	48711	82.71	269	-	-
DEEPINDS	EQ	12-Oct-2023	283.30	287.00	290.00	282.05	288.00	288.45	286.11	151086	432.28	4555	78366	51.87
DELHIVERY	EQ	12-Oct-2023	439.10	442.95	442.95	427.10	427.20	428.85	432.52	492509	2130.22	13312	252316	51.23
DELPHIFX	EQ	12-Oct-2023	364.25	374.65	374.65	363.05	363.10	365.10	366.66	1345	4.93	98	445	33.09
DELTACORP	EQ	12-Oct-2023	142.95	144.00	149.00	140.70	141.20	141.20	144.48	15626694	22576.90	81312	2922121	18.70
DELTAMAGNT	BE	12-Oct-2023	87.25	87.25	90.55	87.25	87.50	87.50	88.09	4728	4.16	34	-	-
DEN	EQ	12-Oct-2023	51.00	51.10	54.90	51.05	54.05	54.15	53.59	12422220	6657.38	27357	3645622	29.35
DENEERS	SM	12-Oct-2023	233.20	233.40	233.40	233.20	233.20	233.20	233.30	2400	5.60	2	2400	100.00
DENORA	EQ	12-Oct-2023	1486.00	1500.70	1545.95	1479.00	1479.00	1486.20	1502.37	12852	193.08	1824	7830	60.92
DENTALKART	SM	12-Oct-2023	471.00	475.00	491.50	475.00	480.00	480.00	485.40	37000	179.60	35	22000	59.46
DESTINY	ST	12-Oct-2023	41.60	39.55	43.40	39.55	43.35	43.35	41.39	78000	32.29	12	72000	92.31
DEVIT	EQ	12-Oct-2023	134.65	136.00	139.90	133.60	136.75	135.75	136.05	128036	174.19	1037	103220	80.62
DEVYANI	EQ	12-Oct-2023	215.70	216.40	218.70	212.55	213.10	213.50	214.73	1315778	2825.43	14578	564041	42.87
DGCONTENT	EQ	12-Oct-2023	19.90	19.75	20.30	19.60	20.10	20.10	20.11	31064	6.25	84	29875	96.17
DHAMPURSUG	EQ	12-Oct-2023	291.90	293.00	297.00	290.85	293.80	293.85	293.94	335905	987.37	7880	104432	31.09
DHANBANK	EQ	12-Oct-2023	30.00	30.30	30.50	29.75	29.90	29.80	30.04	1504256	451.90	4115	841593	55.95
DHANI	BE	12-Oct-2023	40.60	40.70	42.60	40.70	42.60	42.60	42.22	1192906	503.62	3379	-	-
DHANILOANS	N8	12-Oct-2023	1558.20	1558.00	1558.00	1555.00	1557.00	1557.00	1556.77	62	0.97	5	62	100.00
DHANILOANS	NU	12-Oct-2023	985.20	989.20	989.90	989.20	989.90	989.90	989.53	260	2.57	14	260	100.00
DHANUKA	EQ	12-Oct-2023	844.65	847.95	848.90	834.20	836.00	837.50	842.38	18198	153.30	3029	12039	66.16
DHARMAJ	EQ	12-Oct-2023	236.30	239.40	239.95	233.95	235.00	234.75	236.64	147859	349.90	4778	80210	54.25
DHRUV	EQ	12-Oct-2023	59.85	60.00	60.75	58.70	60.00	59.15	59.77	36004	21.52	746	16434	45.64
DHUNINV	EQ	12-Oct-2023	758.50	760.00	768.95	740.00	751.45	752.40	754.03	1125	8.48	226	868	77.16
DIACABS	BE	12-Oct-2023	52.60	55.20	55.20	55.20	55.20	55.20	55.20	15	0.01	6	-	-
DIAMINESQ	EQ	12-Oct-2023	522.00	526.20	526.80	515.00	516.00	516.75	519.07	3059	15.88	593	1947	63.65
DIAMONDYD	EQ	12-Oct-2023	892.70	899.95	899.95	874.55	880.00	879.20	881.26	9260	81.60	1004	6490	70.09
DICIND	EQ	12-Oct-2023	428.60	430.10	433.45	429.00	429.00	429.45	431.17	328	1.41	83	190	57.93
DIGIKORE	ST	12-Oct-2023	292.00	297.40	306.60	297.40	306.60	306.60	304.40	56800	172.90	66	43200	76.06
DIGISPICE	BE	12-Oct-2023	32.85	33.55	33.55	31.50	31.65	31.70	31.85	125102	39.84	308	-	-
DIL	BE	12-Oct-2023	9.85	9.85	10.05	9.80	9.95	9.95	9.98	321846	32.11	470	-	-
DISHTV	EQ	12-Oct-2023	18.50	18.60	19.25	18.30	18.80	18.80	18.82	27609764	5197.07	13683	9484694	34.35
DIVGIITTS	EQ	12-Oct-2023	1040.40	1040.40	1061.55	1035.80	1054.00	1056.95	1050.09	26373	276.94	3741	7956	30.17
DIVISLAB	EQ	12-Oct-2023	3750.55	3799.00	3799.00	3729.15	3756.05	3755.25	3752.79	323652	12145.98	38285	126855	39.19
DIVOPPBEES	EQ	12-Oct-2023	58.55	60.30	60.30	58.31	58.46	58.38	58.57	20675	12.11	500	14815	71.66
DIXON	EQ	12-Oct-2023	5254.70	5261.95	5320.00	5215.60	5282.50	5290.30	5278.82	392980	20744.71	37434	158687	40.38
DJML	EQ	12-Oct-2023	151.55	151.55	151.55	148.60	149.00	150.45	150.21	774	1.16	60	666	86.05
DLF	EQ	12-Oct-2023	565.30	565.30	569.00	562.70	566.00	567.05	565.80	1860355	10525.96	33715	692379	37.22
DLINKINDIA	EQ	12-Oct-2023	322.65	324.95	329.80	322.00	323.50	322.80	324.88	109579	355.99	4133	45755	41.76
DMART	EQ	12-Oct-2023	3852.05	3874.80	3890.00	3820.30	3848.00	3862.75	3856.44	226262	8725.66	25631	114283	50.51
DMCC	EQ	12-Oct-2023	319.05	323.70	324.00	315.80	316.00	317.20	318.87	20645	65.83	2258	12126	58.74
DNAMEDIA	EQ	12-Oct-2023	5.00	5.25	5.25	5.25	5.25	5.25	5.25	34544	1.81	60	34544	100.00
DODLA	EQ	12-Oct-2023	678.15	679.00	686.95	667.30	675.40	676.70	674.97	93229	629.27	11731	34386	36.88
DOLATALGO	EQ	12-Oct-2023	58.40	58.70	63.15	58.70	61.75	61.70	61.64	1594029	982.60	8877	613749	38.50
DOLLAR	EQ	12-Oct-2023	432.65	434.10	447.85	434.10	439.30	443.05	442.10	176171	778.84	7336	95946	54.46
DOLLEX	SM	12-Oct-2023	41.90	40.55	42.90	40.00	40.00	40.05	40.56	32000	12.98	8	28000	87.50
DOLPHIN	BE	12-Oct-2023	442.30	443.00	451.10	443.00	451.10	451.10	448.15	22	0.10	7	-	-
DONEAR	EQ	12-Oct-2023	108.90	112.00	116.00	110.20	110.95	110.85	113.47	1235053	1401.37	11249	396693	32.12
DPABHUSHAN	EQ	12-Oct-2023	639.15	631.00	649.90	631.00	641.00	641.45	643.03	4307	27.70	398	3019	70.10
DPSCLTD	EQ	12-Oct-2023	15.90	16.20	16.25	15.90	16.05	16.05	16.10	145564	23.44	694	89674	61.60
DPWIRES	EQ	12-Oct-2023	665.25	666.00	674.45	629.00	650.00	646.55	650.50	112579	732.33	10853	34104	30.29
DRCSYSTEMS	EQ	12-Oct-2023	40.85	41.40	41.75	40.90	41.50	41.65	41.53	16033	6.66	122	13843	86.34
DREAMFOLKS	EQ	12-Oct-2023	493.55	496.55	500.00	490.00	492.90	492.20	494.10	125904	622.09	6269	68254	54.21
DREDGECORP	EQ	12-Oct-2023	458.90	460.00	518.80	458.90	497.30	494.20	502.27	1872215	9403.50	71376	247567	13.22
DRONE	SM	12-Oct-2023	131.55	132.00	132.65	130.10	130.10	130.30	131.26	36000	47.26	18	32000	88.89
DRREDDY	EQ	12-Oct-2023	5567.60	5567.60	5584.05	5515.00	5527.60	5530.20	5535.67	339049	18768.63	47461	203725	60.09
DSPBANKETF	EQ	12-Oct-2023	44.82	44.82	45.05	44.80	44.83	44.84	44.86	992	0.44	49	856	86.29
DSPGOLDETF	EQ	12-Oct-2023	57.70	57.70	58.20	57.50	58.00	58.00	57.96	1815	1.05	44	1416	78.02
DSPITETF	EQ	12-Oct-2023	32.44	33.00	33.00	32.01	32.01	32.08	32.27	2613	0.84	74	2594	99.27
DSPN50ETF	EQ	12-Oct-2023	202.08	202.33	202.59	201.81	201.95	201.97	202.06	82	0.17	12	39	47.56
DSPNEWETF	EQ	12-Oct-2023	241.63	241.64	245.00	241.64	245.00	242.33	242.36	9175	22.24	73	7447	81.17
DSPPSBKETF	EQ	12-Oct-2023	51.26	51.26	51.52	51.02	51.19	51.19	51.17	155	0.08	22	90	58.06
DSPPVBKETF	EQ	12-Oct-2023	23.16	23.73	23.73	23.16	23.73	23.72	23.33	2968	0.69	35	2802	94.41
DSPQ50ETF	EQ	12-Oct-2023	191.70	191.71	192.59	191.71	191.94	191.96	192.21	1160	2.23	50	668	57.59
DSPSENXETF	EQ	12-Oct-2023	66.37	66.26	66.72	66.26	66.71	66.71	66.67	62	0.04	12	55	88.71
DSPSILVETF	EQ	12-Oct-2023	69.31	69.39	69.47	68.52	69.30	69.00	69.02	13599	9.39	119	6788	49.92
DSSL	EQ	12-Oct-2023	724.90	730.70	758.80	717.20	724.00	726.50	739.93	73083	540.76	8969	21949	30.03
DTIL	EQ	12-Oct-2023	218.50	216.75	222.35	216.75	219.60	219.50	220.01	2169	4.77	243	1521	70.12
DUCOL	SM	12-Oct-2023	163.15	173.00	175.00	168.00	168.00	170.10	172.69	12800	22.10	8	9600	75.00
DUCON	BE	12-Oct-2023	6.90	6.80	7.00	6.80	7.00	7.00	6.91	70558	4.88	151	-	-
DUGLOBAL	SM	12-Oct-2023	59.95	58.00	59.90	58.00	59.90	59.90	59.51	12500	7.44	4	12500	100.00
DVL	EQ	12-Oct-2023	260.50	260.55	265.95	260.00	264.95	262.30	262.71	16163	42.46	840	9789	60.56
DWARKESH	EQ	12-Oct-2023	99.35	99.85	100.85	98.55	98.95	98.90	99.39	1132468	1125.61	8482	511988	45.21
DYCL	BE	12-Oct-2023	452.65	475.00	475.25	474.00	475.25	475.25	475.17	13501	64.15	424	-	-
DYNAMATECH	EQ	12-Oct-2023	4575.75	4598.65	4645.00	4375.00	4404.00	4404.05	4480.65	10752	481.76	2992	5556	51.67
DYNAMIC	SM	12-Oct-2023	102.45	97.35	107.55	97.35	107.55	107.55	102.82	476000	489.41	164	258000	54.20
DYNPRO	EQ	12-Oct-2023	329.15	330.05	334.05	317.20	321.40	320.95	322.91	49226	158.96	3306	20579	41.81
E2E	BE	12-Oct-2023	480.00	489.00	489.50	489.00	489.00	489.00	489.16	11937	58.39	213	-	-
EASEMYTRIP	EQ	12-Oct-2023	41.75	41.70	41.95	40.75	41.05	41.00	41.20	16631189	6851.64	20496	6253977	37.60
EBBETF0425	EQ	12-Oct-2023	1153.48	1188.10	1188.10	1153.50	1155.00	1154.39	1153.65	36608	422.33	97	36495	99.69
EBBETF0430	EQ	12-Oct-2023	1294.35	1299.89	1299.89	1293.07	1294.80	1294.15	1293.91	5253	67.97	235	4579	87.17
EBBETF0431	EQ	12-Oct-2023	1155.18	1189.85	1189.85	1155.04	1157.94	1155.91	1156.43	3577	41.37	170	3115	87.08
EBBETF0433	EQ	12-Oct-2023	1055.79	1055.01	1057.99	1053.09	1054.00	1056.28	1054.82	3226	34.03	65	2241	69.47
ECLERX	EQ	12-Oct-2023	2168.00	2168.00	2178.00	2138.00	2149.00	2154.10	2156.19	151135	3258.75	11519	77272	51.13
ECLFINANCE	NJ	12-Oct-2023	978.00	976.00	976.00	975.50	976.00	975.99	975.97	264	2.58	4	264	100.00
ECLFINANCE	NK	12-Oct-2023	974.00	970.00	970.00	968.00	970.00	970.00	969.00	70	0.68	4	70	100.00
ECLFINANCE	NO	12-Oct-2023	1000.00	998.00	999.00	995.01	996.50	996.50	997.33	763	7.61	7	663	86.89
ECLFINANCE	NQ	12-Oct-2023	1576.80	1564.02	1570.00	1563.00	1570.00	1570.00	1565.25	202	3.16	5	202	100.00
ECLFINANCE	NS	12-Oct-2023	1045.00	1052.00	1052.00	1050.00	1050.00	1050.00	1050.46	13	0.14	3	13	100.00
EDELWEISS	EQ	12-Oct-2023	66.55	66.65	67.60	65.65	66.35	66.20	66.26	1873729	1241.45	9254	1178380	62.89
EFACTOR	ST	12-Oct-2023	124.45	121.00	130.65	118.30	130.65	130.65	125.53	332800	417.78	167	308800	92.79
EICHERMOT	EQ	12-Oct-2023	3486.60	3490.00	3534.95	3476.45	3500.00	3494.20	3508.20	644992	22627.61	45346	382249	59.26
EIDPARRY	EQ	12-Oct-2023	518.20	520.00	523.00	508.15	510.00	509.65	514.76	321107	1652.93	12558	206917	64.44
EIFFL	EQ	12-Oct-2023	144.70	140.80	144.50	140.80	143.95	143.15	142.31	17772	25.29	267	15415	86.74
EIHAHOTELS	EQ	12-Oct-2023	479.15	479.15	484.65	476.00	477.15	479.55	481.32	14467	69.63	2217	4295	29.69
EIHOTEL	EQ	12-Oct-2023	231.15	232.20	235.00	230.15	232.60	232.50	232.23	460928	1070.39	7797	183900	39.90
EIMCOELECO	EQ	12-Oct-2023	1218.20	1218.20	1264.00	1218.00	1228.00	1246.10	1241.03	20440	253.67	3433	9050	44.28
EKC	EQ	12-Oct-2023	117.60	117.90	118.75	114.60	115.55	115.30	116.26	245902	285.89	2811	134648	54.76
ELDEHSG	EQ	12-Oct-2023	775.05	782.60	782.60	753.85	770.00	770.65	766.00	2516	19.27	393	1683	66.89
ELECON	EQ	12-Oct-2023	802.05	806.00	842.80	805.95	828.90	827.45	825.74	549910	4540.84	22747	246761	44.87
ELECTCAST	EQ	12-Oct-2023	81.00	81.50	82.50	78.35	79.85	79.90	80.77	7458658	6024.29	21585	2918470	39.13
ELECTHERM	BE	12-Oct-2023	147.35	144.40	145.10	144.40	145.00	145.00	144.58	4626	6.69	55	-	-
ELGIEQUIP	EQ	12-Oct-2023	486.25	488.00	505.00	488.00	489.60	489.65	494.39	305924	1512.46	11071	167569	54.77
ELGIRUBCO	BE	12-Oct-2023	53.30	53.30	53.90	52.50	53.75	53.05	53.38	43248	23.08	186	-	-
ELIN	EQ	12-Oct-2023	184.50	185.90	188.00	183.15	185.65	185.90	186.08	195505	363.80	6546	102226	52.29
EMAMILTD	EQ	12-Oct-2023	519.85	523.25	534.75	513.20	514.85	518.15	521.73	462689	2413.98	31048	259381	56.06
EMAMIPAP	EQ	12-Oct-2023	136.20	137.00	142.90	135.00	141.55	140.85	140.12	107241	150.27	2227	41835	39.01
EMAMIREAL	EQ	12-Oct-2023	78.55	79.50	79.50	78.15	78.60	78.90	78.83	24455	19.28	577	15914	65.07
EMBASSY	RR	12-Oct-2023	305.06	306.00	309.14	305.00	308.20	308.14	307.54	228318	702.16	4539	205732	90.11
EMIL	EQ	12-Oct-2023	148.45	150.20	153.35	147.60	150.00	149.05	150.77	670363	1010.70	7926	408823	60.99
EMKAY	EQ	12-Oct-2023	88.25	89.50	99.95	88.00	98.95	97.80	96.21	416439	400.64	4058	203401	48.84
EMKAYTOOLS	SM	12-Oct-2023	500.00	492.00	510.00	492.00	510.00	510.00	504.00	1800	9.07	3	1800	100.00
EMMBI	EQ	12-Oct-2023	110.55	111.95	116.00	111.65	113.30	113.10	113.61	89753	101.97	1792	46315	51.60
EMSLIMITED	EQ	12-Oct-2023	322.90	331.80	334.70	322.05	323.20	325.35	327.25	1178824	3857.67	12768	529739	44.94
EMUDHRA	EQ	12-Oct-2023	466.95	470.00	471.95	465.45	470.00	469.30	468.78	54795	256.87	3853	27420	50.04
ENDURANCE	EQ	12-Oct-2023	1590.05	1599.00	1604.95	1576.00	1589.00	1586.85	1596.30	144308	2303.58	12178	118304	81.98
ENERGYDEV	EQ	12-Oct-2023	20.40	20.65	20.85	20.10	20.35	20.45	20.52	120912	24.81	618	91662	75.81
ENGINERSIN	EQ	12-Oct-2023	140.30	140.60	144.20	139.60	141.00	141.35	142.56	3684050	5252.11	20491	1431833	38.87
ENIL	EQ	12-Oct-2023	180.85	180.85	185.20	178.80	179.50	179.45	181.53	135224	245.47	4787	53215	39.35
EPIGRAL	EQ	12-Oct-2023	978.40	988.00	993.00	974.60	977.00	977.15	980.61	20102	197.12	2695	8497	42.27
EPL	EQ	12-Oct-2023	193.60	194.00	197.20	192.30	193.00	192.95	194.56	527088	1025.50	13183	293894	55.76
EQUIPPP	BE	12-Oct-2023	28.40	28.45	29.25	27.25	27.45	27.45	27.91	2769	0.77	42	-	-
EQUITASBNK	EQ	12-Oct-2023	97.35	97.90	98.10	96.35	97.40	97.40	97.15	3288014	3194.30	11892	2196121	66.79
ERFLNCDI	N5	12-Oct-2023	915.98	915.00	915.00	915.00	915.00	915.00	915.00	79	0.72	1	79	100.00
ERFLNCDI	N6	12-Oct-2023	958.95	959.00	959.00	959.00	959.00	959.00	959.00	10	0.10	1	10	100.00
ERIS	EQ	12-Oct-2023	895.65	901.95	924.80	884.95	887.00	889.50	909.09	311926	2835.68	21389	123250	39.51
EROSMEDIA	EQ	12-Oct-2023	18.20	18.15	19.50	18.15	19.20	19.20	18.87	1449985	273.66	3559	740470	51.07
ESABINDIA	EQ	12-Oct-2023	4941.35	4966.10	5025.00	4899.95	4980.00	4990.15	4970.67	3872	192.46	1372	1802	46.54
ESCORTS	EQ	12-Oct-2023	3399.95	3402.00	3431.60	3371.65	3416.95	3413.75	3401.28	236561	8046.11	20273	62722	26.51
ESFL	SM	12-Oct-2023	145.50	145.50	148.75	143.50	144.00	145.25	146.38	123600	180.93	101	97200	78.64
ESG	EQ	12-Oct-2023	32.74	32.79	32.79	32.55	32.63	32.63	32.66	2653	0.87	80	1492	56.24
ESSARSHPNG	BE	12-Oct-2023	19.40	19.05	19.05	19.05	19.05	19.05	19.05	159586	30.40	222	-	-
ESSENTIA	BE	12-Oct-2023	5.95	5.95	5.95	5.85	5.85	5.85	5.89	137844	8.11	238	-	-
ESTER	EQ	12-Oct-2023	94.15	94.10	95.25	93.75	94.60	94.55	94.59	63065	59.65	1029	30658	48.61
ETHOSLTD	EQ	12-Oct-2023	1734.90	1755.00	1755.00	1700.10	1710.00	1709.70	1716.78	15861	272.30	3742	8968	56.54
EUROBOND	SM	12-Oct-2023	145.50	146.00	146.00	144.50	144.50	144.65	145.00	4000	5.80	3	4000	100.00
EUROTEXIND	BE	12-Oct-2023	11.95	11.95	11.95	11.95	11.95	11.95	11.95	214	0.03	2	-	-
EVEREADY	EQ	12-Oct-2023	386.35	388.20	388.20	376.65	378.95	378.25	380.13	203350	773.00	6872	121066	59.54
EVERESTIND	EQ	12-Oct-2023	1131.80	1131.80	1242.00	1126.05	1200.00	1199.90	1183.31	98850	1169.70	9746	29645	29.99
EXCEL	BE	12-Oct-2023	0.35	0.35	0.35	0.35	0.35	0.35	0.35	1655736	5.80	156	-	-
EXCELINDUS	EQ	12-Oct-2023	870.15	872.05	875.10	861.25	866.90	866.35	870.98	4164	36.27	486	2184	52.45
EXIDEIND	EQ	12-Oct-2023	263.00	264.30	268.00	262.80	265.50	264.80	264.91	2223186	5889.34	24766	611648	27.51
EXPLEOSOL	EQ	12-Oct-2023	1361.75	1369.00	1372.25	1347.00	1358.00	1352.50	1354.76	17815	241.35	1960	13253	74.39
EXXARO	EQ	12-Oct-2023	129.10	130.15	134.00	129.10	131.50	130.85	130.26	61066	79.54	1011	38398	62.88
FACT	EQ	12-Oct-2023	537.25	539.75	548.00	534.00	535.50	536.65	539.81	751767	4058.12	15570	117909	15.68
FAIRCHEMOR	EQ	12-Oct-2023	1113.00	1116.00	1131.25	1110.05	1126.00	1120.35	1120.56	18439	206.62	4320	8963	48.61
FAZE3Q	EQ	12-Oct-2023	381.55	387.35	405.00	380.25	399.05	400.85	397.02	118196	469.27	7154	65096	55.07
FCL	EQ	12-Oct-2023	313.70	315.00	319.85	311.00	313.40	312.95	314.80	170998	538.29	5955	71789	41.98
FCONSUMER	BE	12-Oct-2023	0.85	0.85	0.85	0.80	0.80	0.80	0.83	3290366	27.36	1603	-	-
FCSSOFT	EQ	12-Oct-2023	2.90	2.95	2.95	2.80	2.85	2.80	2.86	8956121	256.13	3953	5659106	63.19
FDC	EQ	12-Oct-2023	375.05	375.05	379.00	371.15	374.00	373.10	374.74	76563	286.91	3776	43017	56.19
FEDERALBNK	EQ	12-Oct-2023	147.00	147.70	150.85	146.80	149.65	149.30	149.60	11378622	17022.23	43917	5060470	44.47
FELDVR	BE	12-Oct-2023	5.50	5.65	5.65	5.25	5.60	5.60	5.49	6854	0.38	46	-	-
FELIX	SM	12-Oct-2023	109.95	106.60	107.60	98.95	101.00	99.80	101.41	29000	29.41	26	25000	86.21
FIBERWEB	EQ	12-Oct-2023	32.45	32.80	33.00	31.45	31.90	31.80	32.14	121001	38.89	1222	67535	55.81
FIDEL	SM	12-Oct-2023	130.00	133.10	136.95	129.60	136.95	133.45	132.14	21000	27.75	7	18000	85.71
FIEMIND	EQ	12-Oct-2023	1854.80	1858.00	1868.00	1832.00	1839.00	1840.40	1844.60	14229	262.47	3677	8893	62.50
FILATEX	EQ	12-Oct-2023	50.00	50.00	52.30	49.85	51.15	51.20	51.18	972102	497.55	4372	432387	44.48
FINCABLES	EQ	12-Oct-2023	1044.50	1053.45	1063.85	1005.05	1014.90	1012.00	1027.38	483097	4963.25	32112	282295	58.43
FINEORG	EQ	12-Oct-2023	4901.70	4900.00	4942.50	4852.95	4899.75	4895.80	4891.16	15469	756.61	4457	8429	54.49
FINOPB	EQ	12-Oct-2023	307.30	309.10	321.80	305.25	310.05	310.20	313.54	159003	498.54	6965	79875	50.23
FINPIPE	EQ	12-Oct-2023	223.00	223.00	227.00	221.20	225.10	225.30	223.90	407216	911.77	14973	217184	53.33
FIVESTAR	EQ	12-Oct-2023	747.40	751.90	752.85	741.20	745.80	747.85	749.92	362536	2718.74	12999	243585	67.19
FLEXITUFF	BE	12-Oct-2023	49.40	48.45	48.45	48.45	48.45	48.45	48.45	370	0.18	9	-	-
FLFL	BZ	12-Oct-2023	3.05	3.20	3.20	3.05	3.20	3.20	3.20	156204	4.99	117	-	-
FLUOROCHEM	EQ	12-Oct-2023	2879.70	2879.05	2895.10	2815.00	2821.95	2820.75	2842.69	78170	2222.13	7590	55233	70.66
FMGOETZE	EQ	12-Oct-2023	351.15	352.00	358.00	352.00	354.00	353.15	353.74	46737	165.33	2026	24863	53.20
FMNL	BE	12-Oct-2023	5.85	5.85	6.05	5.75	6.00	5.90	5.93	24258	1.44	91	-	-
FOCE	SM	12-Oct-2023	845.00	895.00	896.00	895.00	896.00	896.00	895.45	2200	19.70	2	2200	100.00
FOCUS	EQ	12-Oct-2023	162.80	162.00	162.00	152.10	156.50	154.20	156.74	409168	641.34	8979	270099	66.01
FOODSIN	EQ	12-Oct-2023	208.55	210.45	212.90	203.85	209.00	206.65	208.28	367520	765.49	7870	143247	38.98
FORCEMOT	EQ	12-Oct-2023	3938.15	3974.00	4020.00	3915.15	3979.00	3988.60	3979.61	18993	755.85	4944	11460	60.34
FORTIS	EQ	12-Oct-2023	333.90	334.80	338.15	331.80	337.00	336.25	335.39	3081915	10336.50	22574	2602562	84.45
FOSECOIND	EQ	12-Oct-2023	3403.30	3458.00	3467.00	3380.00	3424.00	3416.20	3403.10	2981	101.45	713	1900	63.74
FRETAIL	BZ	12-Oct-2023	3.20	3.25	3.30	3.10	3.15	3.15	3.19	562488	17.96	580	-	-
FROG	SM	12-Oct-2023	229.80	229.80	235.00	228.05	228.05	229.30	231.31	27200	62.92	61	18400	67.65
FSL	EQ	12-Oct-2023	166.45	167.15	171.60	166.45	169.00	169.95	169.76	3292706	5589.59	31805	1627724	49.43
FUSION	EQ	12-Oct-2023	614.20	619.95	622.65	610.05	612.20	613.55	616.48	97475	600.92	7084	62043	63.65
GABRIEL	EQ	12-Oct-2023	345.20	348.40	355.90	347.00	350.95	350.25	351.28	463981	1629.85	11514	207282	44.67
GAEL	EQ	12-Oct-2023	369.95	371.90	373.30	364.00	367.00	365.95	367.01	318435	1168.70	9153	152424	47.87
GAIL	EQ	12-Oct-2023	123.55	123.55	130.40	123.55	129.90	129.35	127.79	44500591	56868.52	111882	22303744	50.12
GALAXYSURF	EQ	12-Oct-2023	2645.20	2658.40	2682.40	2637.65	2660.00	2666.05	2662.16	8486	225.91	2476	4270	50.32
GALLANTT	EQ	12-Oct-2023	88.70	89.05	90.45	88.60	89.90	88.95	89.41	65790	58.82	1404	29084	44.21
GANDHITUBE	EQ	12-Oct-2023	703.10	712.00	742.00	705.40	730.00	727.50	728.40	38330	279.20	3678	16043	41.85
GANECOS	EQ	12-Oct-2023	958.45	955.50	968.15	954.75	961.00	959.05	960.85	22408	215.31	2237	13075	58.35
GANESHBE	EQ	12-Oct-2023	146.95	148.20	154.90	147.10	153.20	154.10	152.60	305114	465.60	5644	150986	49.49
GANESHHOUC	EQ	12-Oct-2023	440.30	441.95	445.60	436.55	438.95	440.75	441.70	30534	134.87	2556	16152	52.90
GANGAFORGE	BE	12-Oct-2023	6.75	6.95	7.05	6.45	7.05	7.05	6.97	296354	20.64	564	-	-
GANGESSECU	EQ	12-Oct-2023	118.40	120.75	120.75	118.50	118.50	118.70	119.09	2421	2.88	121	1705	70.43
GARFIBRES	EQ	12-Oct-2023	3150.80	3150.80	3184.90	3150.00	3150.00	3153.25	3166.87	3721	117.84	1632	1972	53.00
GATECHDVR	BE	12-Oct-2023	9.25	9.00	9.60	9.00	9.55	9.55	9.38	447775	41.98	1909	-	-
GATEWAY	EQ	12-Oct-2023	89.85	90.40	92.90	89.25	91.30	91.45	91.31	911465	832.26	10326	511809	56.15
GATI	EQ	12-Oct-2023	149.15	149.35	151.45	148.10	148.55	148.55	149.68	341329	510.91	3763	143606	42.07
GAYAHWS	BE	12-Oct-2023	0.85	0.85	0.85	0.80	0.80	0.80	0.84	140098	1.18	92	-	-
GAYAPROJ	BE	12-Oct-2023	6.30	6.35	6.40	6.00	6.00	6.05	6.03	483172	29.12	482	-	-
GEECEE	EQ	12-Oct-2023	193.70	194.00	202.95	193.85	200.00	199.70	198.55	44228	87.81	2637	16492	37.29
GEEKAYWIRE	BE	12-Oct-2023	345.45	355.00	362.70	355.00	362.70	362.70	360.63	19070	68.77	423	-	-
GENCON	BE	12-Oct-2023	45.40	45.40	46.70	44.00	44.70	44.55	45.05	26400	11.89	141	-	-
GENESYS	EQ	12-Oct-2023	347.30	341.20	352.95	341.20	347.00	347.30	348.77	26209	91.41	2057	13152	50.18
GENSOL	EQ	12-Oct-2023	2423.50	2487.30	2527.05	2350.00	2412.00	2416.00	2413.35	147688	3564.22	13718	66949	45.33
GENUSPAPER	EQ	12-Oct-2023	20.55	20.80	21.05	20.10	20.20	20.25	20.60	782003	161.09	2540	344400	44.04
GENUSPOWER	EQ	12-Oct-2023	271.40	274.35	278.00	259.00	267.90	265.65	267.73	769581	2060.39	11414	413767	53.77
GEOJITFSL	EQ	12-Oct-2023	55.00	55.25	56.10	54.55	55.65	55.50	55.40	771406	427.34	3610	447977	58.07
GEPIL	EQ	12-Oct-2023	170.95	172.30	181.40	171.85	176.40	176.55	177.38	944011	1674.49	13984	364210	38.58
GESHIP	EQ	12-Oct-2023	856.50	862.85	876.45	860.00	863.45	865.00	867.79	349404	3032.09	15370	142225	40.71
GET&D	BE	12-Oct-2023	404.20	404.20	409.00	396.00	407.00	405.25	402.97	9429	38.00	370	-	-
GFLLIMITED	EQ	12-Oct-2023	85.10	86.15	94.80	86.10	91.45	90.80	91.76	1183215	1085.71	9104	326893	27.63
GHCL	EQ	12-Oct-2023	628.40	629.25	632.15	618.40	630.00	627.90	624.59	247847	1548.02	11157	126028	50.85
GHCLTEXTIL	EQ	12-Oct-2023	79.35	79.45	92.50	79.15	87.20	86.60	88.18	3824545	3372.50	26736	1255570	32.83
GICHSGFIN	EQ	12-Oct-2023	212.30	214.50	217.80	212.60	215.15	215.00	214.86	269190	578.38	4307	86217	32.03
GICL	SM	12-Oct-2023	64.35	67.40	67.55	67.20	67.55	67.55	67.41	45000	30.34	7	45000	100.00
GICRE	EQ	12-Oct-2023	221.00	222.65	225.75	222.05	222.25	223.70	223.34	312427	697.78	6274	143552	45.95
GILLANDERS	BE	12-Oct-2023	98.25	98.25	99.00	95.00	95.10	96.40	96.73	26037	25.19	153	-	-
GILLETTE	EQ	12-Oct-2023	6259.80	6286.90	6348.00	6186.65	6215.00	6216.85	6273.97	13510	847.61	3284	5604	41.48
GILT5YBEES	EQ	12-Oct-2023	52.94	52.93	52.99	52.91	52.99	52.98	52.97	209972	111.22	486	190363	90.66
GINNIFILA	BE	12-Oct-2023	25.50	25.40	25.40	25.00	25.00	25.00	25.02	85316	21.35	105	-	-
GIPCL	EQ	12-Oct-2023	170.90	172.00	175.70	168.85	171.15	170.65	172.32	3484659	6004.84	20283	983959	28.24
GIRIRAJ	SM	12-Oct-2023	1735.00	1807.00	1809.00	1807.00	1809.00	1809.00	1808.00	1200	21.70	2	1200	100.00
GISOLUTION	BE	12-Oct-2023	12.55	12.70	12.90	12.05	12.15	12.15	12.33	289634	35.71	906	-	-
GKWLIMITED	EQ	12-Oct-2023	1094.15	1094.00	1124.95	1090.00	1099.00	1098.95	1099.51	431	4.74	45	374	86.77
GLAND	EQ	12-Oct-2023	1633.85	1640.00	1677.60	1620.00	1627.00	1625.55	1640.04	188356	3089.11	22105	82487	43.79
GLAXO	EQ	12-Oct-2023	1533.20	1525.50	1546.90	1515.00	1523.35	1521.75	1529.02	27165	415.36	4007	13521	49.77
GLENMARK	EQ	12-Oct-2023	780.70	785.85	794.50	783.50	794.50	792.20	789.51	648967	5123.69	16710	152841	23.55
GLFL	EQ	12-Oct-2023	3.65	3.65	3.80	3.65	3.80	3.80	3.70	6980	0.26	10	6980	100.00
GLOBAL	EQ	12-Oct-2023	192.85	193.90	193.90	189.00	191.50	191.30	191.40	14890	28.50	640	10378	69.70
GLOBALPET	SM	12-Oct-2023	78.75	79.00	79.85	78.00	79.85	79.85	79.35	48000	38.09	11	48000	100.00
GLOBALVECT	BE	12-Oct-2023	80.20	83.80	83.80	80.25	83.00	82.95	82.29	13794	11.35	103	-	-
GLOBE	BE	12-Oct-2023	4.15	4.00	4.35	4.00	4.35	4.35	4.25	831137	35.34	764	-	-
GLOBUSSPR	EQ	12-Oct-2023	856.20	858.00	876.50	852.50	869.15	868.70	864.69	123671	1069.37	9195	61046	49.36
GLS	EQ	12-Oct-2023	634.75	638.80	652.50	638.00	646.65	645.50	645.03	796516	5137.75	12184	601791	75.55
GMBREW	EQ	12-Oct-2023	714.30	716.65	723.45	707.00	711.00	711.40	716.36	89816	643.40	7568	30482	33.94
GMDCLTD	EQ	12-Oct-2023	384.00	386.80	423.65	385.05	404.10	404.35	410.49	31013767	127309.00	270210	4196645	13.53
GMMPFAUDLR	EQ	12-Oct-2023	1849.25	1851.00	1869.95	1811.00	1815.00	1819.60	1840.12	48536	893.12	5467	24008	49.46
GMRINFRA	EQ	12-Oct-2023	59.30	59.60	59.80	58.85	58.85	59.05	59.25	5355501	3173.31	8273	3256477	60.81
GMRP&UI	EQ	12-Oct-2023	33.75	35.40	35.40	34.30	34.95	34.65	35.17	9488451	3336.69	10853	4062148	42.81
GNA	EQ	12-Oct-2023	455.70	463.95	463.95	454.95	455.00	455.80	456.57	68671	313.53	7363	42238	61.51
GNFC	EQ	12-Oct-2023	624.45	627.85	633.65	625.55	629.00	629.30	629.58	668773	4210.43	15506	326074	48.76
GOACARBON	EQ	12-Oct-2023	559.85	563.00	584.40	554.15	560.00	560.05	573.09	281540	1613.47	13742	86414	30.69
GOCLCORP	EQ	12-Oct-2023	531.65	534.70	538.45	522.00	524.60	523.65	527.92	419499	2214.63	10587	226373	53.96
GOCOLORS	EQ	12-Oct-2023	1299.30	1309.00	1328.95	1282.85	1285.00	1288.85	1294.68	26554	343.79	4601	14630	55.10
GODFRYPHLP	EQ	12-Oct-2023	2242.30	2244.30	2258.00	2175.00	2194.00	2187.40	2221.75	134137	2980.19	14691	46401	34.59
GODHA	BE	12-Oct-2023	0.90	0.90	0.95	0.85	0.95	0.95	0.91	3054641	27.66	1266	-	-
GODREJAGRO	EQ	12-Oct-2023	493.35	494.00	507.00	486.00	490.90	489.50	496.64	330387	1640.85	13603	152485	46.15
GODREJCP	EQ	12-Oct-2023	985.85	984.90	985.00	972.75	975.70	977.00	978.10	726290	7103.84	30468	455005	62.65
GODREJIND	EQ	12-Oct-2023	669.10	671.45	681.40	657.50	672.00	676.55	669.75	437415	2929.58	9628	164535	37.62
GODREJPROP	EQ	12-Oct-2023	1727.45	1732.00	1737.65	1692.85	1702.00	1701.40	1705.46	554212	9451.86	21850	221814	40.02
GOKEX	EQ	12-Oct-2023	831.40	837.90	855.00	822.00	847.40	849.60	842.85	457962	3859.94	27934	196883	42.99
GOKUL	EQ	12-Oct-2023	42.85	42.00	44.50	42.00	43.50	43.25	43.47	1057784	459.80	4690	306984	29.02
GOKULAGRO	EQ	12-Oct-2023	113.20	113.55	114.30	110.40	113.10	112.65	113.00	142909	161.49	2223	57490	40.23
GOLDBEES	EQ	12-Oct-2023	49.17	49.20	49.49	49.20	49.43	49.39	49.37	3986932	1968.35	16093	3170308	79.52
GOLDENTOBC	BZ	12-Oct-2023	52.10	53.90	53.90	49.90	51.80	51.80	52.02	2116	1.10	24	-	-
GOLDETF	EQ	12-Oct-2023	57.85	58.35	58.50	57.80	57.95	58.10	58.10	14141	8.22	173	11909	84.22
GOLDIAM	EQ	12-Oct-2023	132.70	133.40	134.25	130.70	132.10	132.10	132.28	316256	418.35	3739	160135	50.63
GOLDSHARE	EQ	12-Oct-2023	49.30	49.15	49.70	49.15	49.40	49.65	49.59	134620	66.75	352	118941	88.35
GOLDSTAR	SM	12-Oct-2023	18.35	19.25	19.25	19.25	19.25	19.25	19.25	45000	8.66	2	45000	100.00
GOLDTECH	BE	12-Oct-2023	96.50	96.00	96.00	95.00	95.00	95.00	95.11	12469	11.86	27	-	-
GOODLUCK	EQ	12-Oct-2023	765.85	766.70	775.15	760.85	770.00	770.25	771.36	140427	1083.20	7843	55532	39.55
GOODYEAR	EQ	12-Oct-2023	1331.75	1335.05	1367.90	1327.85	1354.90	1354.70	1353.36	39131	529.58	5203	19306	49.34
GOYALALUM	BE	12-Oct-2023	10.10	9.95	10.30	9.95	10.30	10.30	10.09	502010	50.67	494	-	-
GOYALSALT	ST	12-Oct-2023	136.10	129.30	140.00	129.30	138.80	137.30	132.52	432000	572.49	115	384000	88.89
GPIL	EQ	12-Oct-2023	613.35	617.00	622.90	613.00	622.60	619.45	618.85	387208	2396.24	8695	267913	69.19
GPPL	EQ	12-Oct-2023	131.10	131.95	132.40	129.85	130.85	130.90	131.11	1032753	1354.06	10121	540272	52.31
GPTINFRA	BE	12-Oct-2023	99.95	101.90	101.90	101.90	101.90	101.90	101.90	5405	5.51	27	-	-
GRANULES	EQ	12-Oct-2023	353.20	353.20	358.50	353.20	355.00	356.00	356.05	576820	2053.74	9102	151866	26.33
GRAPHITE	EQ	12-Oct-2023	489.55	492.00	516.55	492.00	503.00	502.60	508.43	3555352	18076.34	59337	634141	17.84
GRASIM	EQ	12-Oct-2023	1980.10	1990.90	2022.00	1966.85	2001.50	2001.80	2002.43	2100421	42059.50	82517	930890	44.32
GRAUWEIL	EQ	12-Oct-2023	122.30	123.50	125.50	121.00	123.00	123.45	123.07	259292	319.12	3420	115541	44.56
GRAVITA	EQ	12-Oct-2023	896.50	897.00	956.00	884.05	945.05	947.05	931.06	426038	3966.69	28716	178839	41.98
GRCL	ST	12-Oct-2023	107.50	112.85	112.85	107.80	107.80	107.80	110.33	8000	8.83	2	8000	100.00
GREAVESCOT	EQ	12-Oct-2023	134.30	134.55	137.30	134.40	135.55	135.85	135.74	676028	917.67	6952	293042	43.35
GREENCHEF	SM	12-Oct-2023	112.95	113.45	114.00	111.70	114.00	113.85	113.29	28800	32.63	18	27200	94.44
GREENLAM	EQ	12-Oct-2023	406.20	406.20	410.50	402.00	406.00	405.55	406.01	11959	48.55	1784	6694	55.97
GREENPANEL	EQ	12-Oct-2023	373.35	373.95	375.80	370.00	371.15	371.10	371.73	81987	304.77	6577	46832	57.12
GREENPLY	EQ	12-Oct-2023	166.00	167.25	170.00	165.40	167.00	167.55	167.52	118322	198.21	2809	61765	52.20
GREENPOWER	BE	12-Oct-2023	13.85	13.95	14.00	13.55	13.65	13.60	13.71	2369115	324.89	4779	-	-
GRINDWELL	EQ	12-Oct-2023	2175.65	2183.80	2190.00	2151.00	2164.00	2167.85	2169.06	15422	334.51	5480	8852	57.40
GRINFRA	EQ	12-Oct-2023	1211.15	1222.00	1222.00	1201.00	1209.00	1209.30	1208.25	32307	390.35	3549	22830	70.67
GRMOVER	EQ	12-Oct-2023	188.85	188.85	191.50	185.00	188.20	187.65	188.48	77158	145.43	3030	46148	59.81
GROBTEA	EQ	12-Oct-2023	874.05	890.10	890.35	860.00	867.05	869.75	870.30	508	4.42	115	304	59.84
GRPLTD	BE	12-Oct-2023	4022.00	3950.00	4040.00	3861.25	4030.00	4030.00	3937.09	34	1.34	10	-	-
GRSE	EQ	12-Oct-2023	804.15	807.95	813.75	796.25	801.50	801.35	804.09	371892	2990.36	13457	104633	28.14
GRWRHITECH	EQ	12-Oct-2023	1540.75	1540.80	1603.00	1528.05	1576.00	1576.60	1564.74	40889	639.81	6120	19705	48.19
GSEC10YEAR	EQ	12-Oct-2023	24.11	24.70	25.40	24.51	25.40	25.39	25.39	310	0.08	10	306	98.71
GSFC	EQ	12-Oct-2023	174.15	175.40	176.90	174.35	175.45	175.15	175.50	1504920	2641.14	10018	677218	45.00
GSLSU	EQ	12-Oct-2023	210.10	210.00	223.70	205.20	214.00	216.20	215.59	1895842	4087.31	19324	827868	43.67
GSPL	EQ	12-Oct-2023	287.40	289.35	290.50	285.40	287.65	288.65	287.75	324291	933.14	10125	159086	49.06
GSS	EQ	12-Oct-2023	208.20	209.55	209.60	205.80	207.60	206.65	207.20	21906	45.39	1175	13143	60.00
GSTL	SM	12-Oct-2023	102.00	96.20	101.00	96.20	101.00	101.00	98.60	2000	1.97	2	2000	100.00
GTECJAINX	BE	12-Oct-2023	100.00	102.00	102.00	102.00	102.00	102.00	102.00	620	0.63	10	-	-
GTL	BE	12-Oct-2023	7.95	8.00	8.15	7.85	8.10	8.00	8.05	299437	24.11	632	-	-
GTLINFRA	EQ	12-Oct-2023	1.00	1.00	1.05	0.95	1.05	1.00	1.01	34859410	351.44	7696	24112775	69.17
GTPL	EQ	12-Oct-2023	177.85	182.00	186.50	178.50	181.85	181.35	183.19	174448	319.58	5929	57811	33.14
GUFICBIO	EQ	12-Oct-2023	273.40	274.90	281.60	273.00	278.25	276.15	277.50	118281	328.23	4777	60953	51.53
GUJALKALI	EQ	12-Oct-2023	734.70	736.00	738.50	725.20	731.50	729.15	731.91	55645	407.27	4259	23484	42.20
GUJAPOLLO	BE	12-Oct-2023	212.05	210.00	222.10	209.15	218.50	219.30	218.66	9582	20.95	129	-	-
GUJGASLTD	EQ	12-Oct-2023	421.75	422.60	429.00	422.40	426.80	426.15	425.58	2291466	9751.95	21156	1382036	60.31
GUJRAFFIA	BE	12-Oct-2023	33.45	33.60	34.40	32.95	33.95	33.95	33.13	695	0.23	22	-	-
GULFOILLUB	EQ	12-Oct-2023	544.35	541.40	556.40	541.40	551.50	550.10	549.16	38201	209.78	3748	22395	58.62
GULFPETRO	EQ	12-Oct-2023	56.20	56.65	57.85	55.50	57.55	57.00	56.80	518167	294.31	3621	286007	55.20
GULPOLY	EQ	12-Oct-2023	214.55	215.05	221.00	215.05	217.90	217.55	218.02	32290	70.40	1945	17937	55.55
GVKPIL	BE	12-Oct-2023	10.20	9.70	9.70	9.70	9.70	9.70	9.70	1483817	143.93	2345	-	-
GVPTECH	BE	12-Oct-2023	13.80	14.05	14.05	13.70	14.05	14.05	14.04	114675	16.10	285	-	-
HAL	EQ	12-Oct-2023	1961.60	1961.60	1974.60	1958.00	1969.00	1968.45	1966.01	537987	10576.86	33064	258587	48.07
HAPPSTMNDS	EQ	12-Oct-2023	857.45	864.95	864.95	846.00	848.40	847.40	851.27	250808	2135.05	16057	131502	52.43
HARDWYN	EQ	12-Oct-2023	37.60	38.00	41.35	37.60	40.85	40.65	40.54	755651	306.37	4085	303030	40.10
HARIOMPIPE	EQ	12-Oct-2023	618.85	624.70	633.05	619.80	623.35	624.10	626.00	65505	410.06	4748	34457	52.60
HARRMALAYA	EQ	12-Oct-2023	154.05	156.25	157.00	154.00	154.35	154.80	155.80	16112	25.10	910	10363	64.32
HARSHA	EQ	12-Oct-2023	414.65	413.80	418.00	411.40	412.05	413.45	414.39	54145	224.37	4960	28776	53.15
HATHWAY	EQ	12-Oct-2023	19.85	20.00	21.45	19.90	21.00	20.90	20.88	36832274	7689.72	23755	9133959	24.80
HATSUN	EQ	12-Oct-2023	1147.50	1148.35	1158.00	1140.15	1157.00	1156.20	1150.11	8390	96.49	1044	5326	63.48
HAVELLS	EQ	12-Oct-2023	1390.95	1400.00	1400.10	1384.65	1390.50	1388.10	1389.70	386010	5364.39	20059	258823	67.05
HAVISHA	BE	12-Oct-2023	1.80	1.80	1.85	1.75	1.85	1.80	1.81	15460	0.28	35	-	-
HBLPOWER	EQ	12-Oct-2023	303.75	306.00	310.95	293.25	297.30	297.40	302.21	2354021	7114.13	29438	985989	41.89
HBSL	EQ	12-Oct-2023	54.90	55.00	56.00	52.70	54.00	54.25	55.08	33539	18.47	784	12606	37.59
HCC	EQ	12-Oct-2023	27.60	27.80	28.20	27.25	27.45	27.40	27.73	19275206	5345.43	12718	7033688	36.49
HCG	EQ	12-Oct-2023	361.40	363.05	372.00	360.20	370.05	370.05	368.10	179176	659.54	5576	125685	70.15
HCL-INSYS	BE	12-Oct-2023	16.20	16.45	16.55	16.15	16.35	16.20	16.32	176673	28.82	736	-	-
HCLTECH	EQ	12-Oct-2023	1245.60	1245.00	1248.55	1215.15	1223.40	1223.75	1228.10	3921609	48161.28	167582	2251274	57.41
HDFCAMC	EQ	12-Oct-2023	2747.20	2759.90	2780.00	2727.00	2748.00	2755.45	2753.95	1218404	33554.26	51171	492354	40.41
HDFCBANK	EQ	12-Oct-2023	1539.60	1536.10	1552.00	1531.60	1548.00	1549.85	1541.66	11012668	169778.44	239200	7092056	64.40
HDFCBSE500	EQ	12-Oct-2023	27.84	28.40	28.40	27.59	27.79	27.70	27.69	15049	4.17	122	10458	69.49
HDFCGOLD	EQ	12-Oct-2023	50.67	50.68	50.96	50.68	50.90	50.92	50.88	289726	147.43	970	259689	89.63
HDFCGROWTH	EQ	12-Oct-2023	101.65	101.21	101.24	100.51	100.51	100.91	100.88	2012	2.03	60	1494	74.25
HDFCLIFE	EQ	12-Oct-2023	621.50	622.05	626.30	619.00	625.85	624.65	623.31	2810053	17515.46	77760	1934958	68.86
HDFCLIQUID	EQ	12-Oct-2023	999.99	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	62	0.62	6	62	100.00
HDFCLOWVOL	EQ	12-Oct-2023	151.88	151.80	151.80	151.10	151.24	151.24	151.27	172	0.26	9	163	94.77
HDFCMID150	EQ	12-Oct-2023	151.45	154.69	154.69	151.59	152.24	152.23	151.88	3632	5.52	66	2573	70.84
HDFCMOMENT	EQ	12-Oct-2023	233.43	233.43	234.14	232.81	233.01	232.90	233.44	461	1.08	28	328	71.15
HDFCNEXT50	EQ	12-Oct-2023	453.55	454.39	456.99	454.39	454.42	454.42	455.10	167	0.76	16	84	50.30
HDFCNIF100	EQ	12-Oct-2023	199.82	199.65	199.80	199.22	199.79	199.79	199.50	558	1.11	18	548	98.21
HDFCNIFBAN	EQ	12-Oct-2023	451.30	451.29	453.03	451.09	451.60	451.93	451.62	16710	75.47	64	15603	93.38
HDFCNIFIT	EQ	12-Oct-2023	334.51	329.51	329.51	322.50	326.00	323.31	325.83	10523	34.29	257	9881	93.90
HDFCNIFTY	EQ	12-Oct-2023	217.53	217.98	218.50	216.03	216.83	216.41	216.51	33758	73.09	351	20059	59.42
HDFCPVTBAN	EQ	12-Oct-2023	232.93	233.00	233.40	232.87	233.30	233.30	233.11	357	0.83	10	350	98.04
HDFCQUAL	EQ	12-Oct-2023	45.16	44.20	45.68	44.20	45.00	45.00	45.20	1942	0.88	47	934	48.09
HDFCSENSEX	EQ	12-Oct-2023	730.63	734.01	734.01	729.02	730.92	730.99	731.48	1389	10.16	100	993	71.49
HDFCSILVER	EQ	12-Oct-2023	69.70	70.50	71.00	69.00	69.40	69.44	69.47	178055	123.69	575	157599	88.51
HDFCSML250	EQ	12-Oct-2023	123.78	126.00	126.00	123.99	124.50	124.39	124.43	98594	122.68	898	70901	71.91
HDFCVALUE	EQ	12-Oct-2023	106.41	106.50	106.95	106.12	106.60	106.45	106.53	4370	4.66	42	285	6.52
HEADSUP	EQ	12-Oct-2023	11.55	11.55	12.30	11.45	12.05	12.05	11.92	136508	16.28	875	118246	86.62
HEALTHY	EQ	12-Oct-2023	9.69	9.88	9.88	9.68	9.75	9.71	9.72	46477	4.52	418	27563	59.30
HECPROJECT	EQ	12-Oct-2023	50.90	50.90	55.95	48.30	49.00	50.35	53.39	46812	24.99	635	25290	54.02
HEG	EQ	12-Oct-2023	1764.75	1770.00	1868.00	1769.35	1815.90	1817.75	1833.65	1214119	22262.72	53303	242524	19.98
HEIDELBERG	EQ	12-Oct-2023	192.75	193.90	194.00	191.55	192.70	192.40	192.63	154982	298.54	4269	82666	53.34
HEMIPROP	EQ	12-Oct-2023	120.55	121.45	124.80	119.10	122.45	122.60	122.47	2094364	2565.05	10124	972877	46.45
HERANBA	EQ	12-Oct-2023	353.95	359.20	359.20	353.05	354.95	353.95	355.96	17901	63.72	1566	8679	48.48
HERCULES	EQ	12-Oct-2023	327.05	327.05	329.05	322.30	326.70	324.30	325.69	18928	61.65	1160	11940	63.08
HERITGFOOD	EQ	12-Oct-2023	236.70	236.00	238.55	233.05	233.80	234.10	235.11	211816	497.99	4794	106574	50.31
HEROMOTOCO	EQ	12-Oct-2023	3100.85	3116.95	3132.10	3064.95	3082.70	3088.25	3102.29	927642	28778.13	78165	363429	39.18
HESTERBIO	EQ	12-Oct-2023	1686.40	1687.65	1698.00	1669.60	1684.00	1680.15	1685.97	1694	28.56	431	1010	59.62
HEUBACHIND	EQ	12-Oct-2023	453.10	455.00	456.95	448.05	452.50	451.65	451.62	21804	98.47	2281	13181	60.45
HEXATRADEX	EQ	12-Oct-2023	145.85	148.20	148.20	145.60	147.00	147.05	146.64	5175	7.59	154	4139	79.98
HFCL	EQ	12-Oct-2023	73.15	73.45	74.20	72.50	72.95	72.90	73.31	4524253	3316.94	37076	2015351	44.55
HGINFRA	EQ	12-Oct-2023	939.75	932.00	950.10	931.15	939.50	942.90	944.12	61843	583.87	4922	40443	65.40
HGS	EQ	12-Oct-2023	996.95	998.95	1018.85	996.95	996.95	1001.15	1006.07	23213	233.54	2834	12909	55.61
HIGREEN	ST	12-Oct-2023	119.25	125.20	125.20	125.20	125.20	125.20	125.20	147200	184.29	36	147200	100.00
HIKAL	EQ	12-Oct-2023	284.05	285.50	289.40	282.60	285.40	284.75	283.93	882346	2505.22	8476	655544	74.30
HIL	EQ	12-Oct-2023	2884.85	2886.05	2924.90	2870.00	2895.00	2893.85	2895.28	6637	192.16	1739	3670	55.30
HILTON	EQ	12-Oct-2023	156.75	156.40	156.65	150.55	154.05	153.80	153.84	202471	311.48	1450	152742	75.44
HIMATSEIDE	EQ	12-Oct-2023	139.90	140.65	143.65	139.20	141.50	141.75	141.33	465855	658.39	5054	254879	54.71
HINDALCO	EQ	12-Oct-2023	483.90	483.10	494.00	482.55	484.65	484.40	487.52	6895255	33615.83	109220	2636739	38.24
HINDCOMPOS	EQ	12-Oct-2023	409.50	409.90	414.00	409.00	410.70	410.40	411.78	4206	17.32	561	2451	58.27
HINDCON	BE	12-Oct-2023	129.65	130.50	130.50	127.55	129.25	128.50	128.52	5903	7.59	136	-	-
HINDCOPPER	EQ	12-Oct-2023	153.85	155.00	158.25	154.60	157.60	157.40	157.06	6352909	9977.74	37933	2369379	37.30
HINDMOTORS	EQ	12-Oct-2023	17.95	17.90	18.20	17.05	17.05	17.05	17.21	1771085	304.72	4118	1147035	64.76
HINDNATGLS	BE	12-Oct-2023	17.20	18.05	18.05	18.05	18.05	18.05	18.05	43914	7.93	76	-	-
HINDOILEXP	EQ	12-Oct-2023	170.75	171.00	173.10	167.65	170.00	169.60	170.57	1114696	1901.28	9470	481512	43.20
HINDPETRO	EQ	12-Oct-2023	254.10	255.50	261.80	255.45	258.00	258.40	258.83	3160526	8180.30	28228	1315949	41.64
HINDUNILVR	EQ	12-Oct-2023	2556.40	2555.00	2567.55	2539.20	2560.00	2557.00	2554.46	1625010	41510.22	90970	984521	60.59
HINDWAREAP	EQ	12-Oct-2023	531.25	534.00	541.55	529.30	539.00	538.55	537.60	102618	551.68	3370	83906	81.77
HINDZINC	EQ	12-Oct-2023	317.30	315.65	321.90	315.00	317.00	317.70	318.74	555523	1770.65	15339	320378	57.67
HIRECT	BE	12-Oct-2023	368.00	381.70	381.80	364.00	378.95	378.95	372.98	5693	21.23	68	-	-
HISARMETAL	BE	12-Oct-2023	175.05	174.95	176.80	173.00	176.70	173.35	173.83	1988	3.46	44	-	-
HITECH	EQ	12-Oct-2023	87.50	88.05	89.05	86.30	88.20	87.90	87.63	1683042	1474.86	5673	873280	51.89
HITECHCORP	EQ	12-Oct-2023	252.75	254.20	254.20	241.25	241.55	242.80	247.23	17830	44.08	700	11794	66.15
HITECHGEAR	EQ	12-Oct-2023	371.55	375.80	375.80	365.75	369.00	369.35	369.11	4655	17.18	356	2974	63.89
HLEGLAS	EQ	12-Oct-2023	523.20	523.25	530.95	519.00	519.50	520.75	523.96	80158	420.00	5446	47438	59.18
HLVLTD	EQ	12-Oct-2023	21.90	22.00	22.55	21.75	21.95	21.80	22.06	1143513	252.22	3188	392618	34.33
HMAAGRO	EQ	12-Oct-2023	717.55	719.80	727.65	707.15	720.60	723.05	717.71	41854	300.39	2241	26733	63.87
HMT	BZ	12-Oct-2023	65.10	68.35	68.35	61.85	68.35	68.35	67.27	306333	206.08	964	-	-
HMVL	EQ	12-Oct-2023	80.85	81.00	84.80	81.00	82.00	82.60	83.08	218812	181.79	3313	132468	60.54
HNDFDS	EQ	12-Oct-2023	539.70	542.45	544.90	539.00	541.00	539.95	540.63	35193	190.27	3118	24924	70.82
HNGSNGBEES	EQ	12-Oct-2023	261.67	264.00	265.98	263.51	264.50	264.48	264.57	19007	50.29	397	13693	72.04
HOLMARC	SM	12-Oct-2023	115.80	113.00	116.20	105.00	108.00	105.55	107.86	210000	226.52	70	123000	58.57
HOMEFIRST	EQ	12-Oct-2023	854.20	855.60	869.65	842.00	850.00	859.00	852.35	149890	1277.59	8620	114405	76.33
HOMESFY	SM	12-Oct-2023	419.00	439.00	445.00	426.00	426.00	426.00	439.60	1500	6.59	5	1500	100.00
HONAUT	EQ	12-Oct-2023	38461.90	38749.95	38749.95	38280.05	38335.00	38380.90	38372.31	3864	1482.71	1156	3118	80.69
HONDAPOWER	EQ	12-Oct-2023	3072.35	3079.90	3103.10	3016.65	3025.00	3030.70	3070.42	10242	314.47	2622	4199	41.00
HOVS	EQ	12-Oct-2023	56.75	56.75	56.75	54.90	56.00	55.80	55.40	92589	51.30	2228	39584	42.75
HPAL	EQ	12-Oct-2023	479.75	484.40	484.40	471.05	475.20	474.30	478.51	82721	395.83	4362	18307	22.13
HPIL	BE	12-Oct-2023	120.00	119.95	119.95	116.55	118.00	118.60	118.96	760	0.90	34	-	-
HPL	EQ	12-Oct-2023	214.70	215.40	217.40	212.20	216.80	216.55	214.77	198117	425.50	3172	73581	37.14
HSCL	EQ	12-Oct-2023	246.15	247.00	262.15	246.10	256.15	255.60	255.45	4535562	11586.16	36851	2198834	48.48
HTMEDIA	EQ	12-Oct-2023	26.25	26.40	27.75	26.05	27.00	26.80	26.95	2390248	644.19	6357	974824	40.78
HUBTOWN	EQ	12-Oct-2023	63.25	63.25	64.20	61.65	62.00	62.05	63.00	100381	63.24	916	68474	68.21
HUDCO	EQ	12-Oct-2023	91.40	92.20	92.95	90.60	90.80	91.00	91.64	11355838	10406.55	28375	3264665	28.75
HUDCO	N2	12-Oct-2023	1138.00	1138.00	1138.01	1138.00	1138.01	1138.01	1138.00	111	1.26	5	111	100.00
HUDCO	N8	12-Oct-2023	1174.89	1165.10	1172.00	1165.10	1172.00	1172.00	1168.17	228	2.66	4	128	56.14
HUDCO	ND	12-Oct-2023	1140.00	1140.00	1140.00	1135.00	1135.00	1135.83	1136.16	572	6.50	16	469	81.99
HUHTAMAKI	EQ	12-Oct-2023	259.35	264.00	267.05	259.10	266.20	265.60	263.42	91913	242.12	4567	45434	49.43
HYBRIDFIN	BE	12-Oct-2023	7.75	7.75	7.75	7.55	7.75	7.65	7.66	6877	0.53	9	-	-
IBMFNIFTY	EQ	12-Oct-2023	204.71	204.00	207.75	200.51	205.50	202.54	202.41	201	0.41	66	143	71.14
IBREALEST	EQ	12-Oct-2023	81.60	81.80	82.00	80.35	80.75	80.70	81.25	6017162	4888.93	15953	2185842	36.33
IBUCCREDIT	NB	12-Oct-2023	980.00	998.00	998.00	998.00	998.00	998.00	998.00	50	0.50	1	50	100.00
IBUCCREDIT	NM	12-Oct-2023	901.01	901.10	901.10	901.10	901.10	901.10	901.10	38	0.34	2	38	100.00
IBULHSGFIN	AB	12-Oct-2023	1023.97	998.38	1010.98	998.00	1005.00	1005.00	1002.64	28	0.28	4	14	50.00
IBULHSGFIN	AJ	12-Oct-2023	1010.50	1009.80	1009.80	1009.80	1009.80	1009.80	1009.80	5	0.05	1	5	100.00
IBULHSGFIN	AT	12-Oct-2023	979.90	969.00	969.00	969.00		969.00	969.00	2	0.02	1	2	100.00
IBULHSGFIN	BJ	12-Oct-2023	950.00	910.00	947.29	910.00	947.29	947.29	931.49	390	3.63	15	200	51.28
IBULHSGFIN	EQ	12-Oct-2023	177.85	178.30	179.00	175.25	175.80	175.80	176.68	4874267	8612.05	27218	1685058	34.57
IBULHSGFIN	NA	12-Oct-2023	925.00	939.90	939.90	920.00	920.00	920.01	924.73	1256	11.61	39	1256	100.00
IBULHSGFIN	NE	12-Oct-2023	920.49	920.45	920.45	920.00	920.00	920.00	920.00	102	0.94	3	102	100.00
IBULHSGFIN	NN	12-Oct-2023	965.00	963.00	963.00	963.00	963.00	963.00	963.00	3	0.03	1	3	100.00
IBULHSGFIN	NO	12-Oct-2023	1145.82	1145.82	1145.82	1145.82	1145.82	1145.82	1145.82	20	0.23	1	20	100.00
IBULHSGFIN	Y6	12-Oct-2023	1150.00	1132.00	1132.00	1103.70	1115.86	1115.86	1108.85	110	1.22	4	55	50.00
IBULHSGFIN	YC	12-Oct-2023	947.30	947.00	947.10	947.00	947.10	947.10	947.08	42	0.40	3	25	59.52
IBULHSGFIN	Z9	12-Oct-2023	982.00	980.00	980.00	980.00	980.00	980.00	980.00	6	0.06	1	6	100.00
IBULHSGFIN	ZK	12-Oct-2023	965.70	968.00	968.00	968.00	968.00	968.00	968.00	5	0.05	1	5	100.00
ICDSLTD	BE	12-Oct-2023	25.80	25.80	25.80	25.80	25.80	25.80	25.80	45	0.01	3	-	-
ICEMAKE	EQ	12-Oct-2023	679.50	687.40	747.45	671.25	699.00	698.95	716.04	247393	1771.44	8406	72061	29.13
ICICI10GS	EQ	12-Oct-2023	216.20	217.00	217.50	217.00	217.50	217.50	217.17	3	0.01	3	1	33.33
ICICI500	EQ	12-Oct-2023	29.25	29.89	29.89	29.20	29.28	29.26	29.28	425708	124.66	380	422481	99.24
ICICI5GSEC	EQ	12-Oct-2023	53.50	53.20	53.62	53.20	53.39	53.39	53.39	318	0.17	9	301	94.65
ICICIALPLV	EQ	12-Oct-2023	204.45	204.60	204.79	203.97	204.79	204.71	204.61	5346	10.94	290	2889	54.04
ICICIAUTO	EQ	12-Oct-2023	164.18	167.46	167.46	164.70	165.35	165.36	165.26	3818	6.31	122	2638	69.09
ICICIB22	EQ	12-Oct-2023	75.71	75.68	76.40	75.68	76.10	76.19	76.27	395780	301.87	2459	286755	72.45
ICICIBANK	EQ	12-Oct-2023	953.10	952.85	960.10	948.40	954.75	954.25	955.21	7836818	74858.24	198184	4343257	55.42
ICICIBANKN	EQ	12-Oct-2023	45.01	45.15	45.18	44.98	45.07	45.06	45.04	1537710	692.60	547	1091470	70.98
ICICIBANKP	EQ	12-Oct-2023	230.95	231.10	231.76	230.81	231.76	231.69	231.59	7225	16.73	107	5704	78.95
ICICICOMMO	EQ	12-Oct-2023	64.49	64.71	65.09	64.70	64.75	64.76	64.83	9457	6.13	151	8522	90.11
ICICICONSU	EQ	12-Oct-2023	87.00	87.20	87.38	87.00	87.29	87.00	87.16	1399	1.22	44	1372	98.07
ICICIFIN	EQ	12-Oct-2023	20.99	21.41	21.41	20.87	20.95	20.90	20.95	13929	2.92	145	8597	61.72
ICICIFMCG	EQ	12-Oct-2023	539.27	541.99	541.99	536.98	539.35	539.37	539.06	3277	17.67	203	2721	83.03
ICICIGI	EQ	12-Oct-2023	1313.55	1317.00	1329.30	1312.40	1326.70	1324.90	1322.83	477626	6318.18	20906	353864	74.09
ICICIGOLD	EQ	12-Oct-2023	50.66	50.66	51.95	50.57	50.93	50.91	50.86	338278	172.06	3351	314296	92.91
ICICIINFRA	EQ	12-Oct-2023	64.04	64.20	64.53	64.09	64.49	64.45	64.46	3569	2.30	65	3106	87.03
ICICILIQ	EQ	12-Oct-2023	999.99	999.99	1000.00	999.98	999.99	999.99	1000.00	223826	2238.26	289	181174	80.94
ICICILOVOL	EQ	12-Oct-2023	163.53	158.60	164.85	158.60	162.95	163.39	163.39	245141	400.53	606	236091	96.31
ICICIM150	EQ	12-Oct-2023	154.54	155.44	155.44	154.00	155.00	155.03	155.17	33247	51.59	531	29992	90.21
ICICIMCAP	EQ	12-Oct-2023	121.17	122.39	122.39	121.21	121.58	121.48	121.60	2539	3.09	106	1644	64.75
ICICIMOM30	EQ	12-Oct-2023	23.49	23.88	23.88	23.50	23.57	23.54	23.57	4075	0.96	97	2564	62.92
ICICINF100	EQ	12-Oct-2023	216.70	216.70	217.00	215.86	215.86	216.02	216.52	3190	6.91	335	2155	67.55
ICICINIFTY	EQ	12-Oct-2023	217.59	217.05	218.20	217.05	217.42	217.36	217.50	97261	211.55	3880	83016	85.35
ICICINV20	EQ	12-Oct-2023	115.54	112.05	115.96	112.05	115.23	115.33	115.48	13188	15.23	602	9355	70.94
ICICINXT50	EQ	12-Oct-2023	46.80	45.40	47.46	45.40	46.93	46.87	46.90	17770	8.33	655	10389	58.46
ICICIPHARM	EQ	12-Oct-2023	97.08	97.07	97.44	96.81	97.00	97.05	97.16	7171	6.97	113	5360	74.75
ICICIPRULI	EQ	12-Oct-2023	524.90	526.00	531.40	519.45	525.30	524.85	523.97	4223708	22131.04	40692	3065271	72.57
ICICIQTY30	EQ	12-Oct-2023	166.14	166.12	166.31	165.77	165.77	165.77	166.09	76	0.13	3	76	100.00
ICICISENSX	EQ	12-Oct-2023	738.75	739.00	741.52	738.01	740.32	739.51	740.67	460	3.41	68	395	85.87
ICICISILVE	EQ	12-Oct-2023	71.90	71.82	71.89	71.50	71.69	71.74	71.69	387421	277.73	910	356823	92.10
ICICITECH	EQ	12-Oct-2023	34.15	34.50	34.50	33.52	33.75	33.61	33.93	2713726	920.86	1881	2649447	97.63
ICIL	EQ	12-Oct-2023	236.95	239.00	245.90	238.60	242.70	241.50	242.16	469786	1137.64	7523	240820	51.26
ICRA	EQ	12-Oct-2023	5447.45	5449.75	5492.95	5447.80	5477.60	5476.75	5472.03	404	22.11	201	272	67.33
IDBI	EQ	12-Oct-2023	69.20	69.45	71.60	68.80	71.55	70.95	70.30	15368932	10804.52	24438	6788198	44.17
IDEA	EQ	12-Oct-2023	11.85	11.90	12.15	11.55	11.90	11.90	11.87	235677761	27963.81	79300	56743297	24.08
IDEAFORGE	EQ	12-Oct-2023	807.35	816.00	821.90	797.00	800.00	799.35	803.99	310114	2493.28	13456	158265	51.03
IDFC	EQ	12-Oct-2023	125.95	126.45	126.70	124.45	125.00	124.85	125.26	5170202	6476.33	20391	2932296	56.72
IDFCFIRSTB	EQ	12-Oct-2023	91.55	91.50	91.95	90.65	90.90	90.80	91.04	13653254	12430.35	59407	6455204	47.28
IDFNIFTYET	EQ	12-Oct-2023	211.87	211.75	212.84	211.57	212.67	212.67	212.12	73	0.15	10	38	52.05
IEL	BE	12-Oct-2023	11.25	11.55	11.80	11.55	11.80	11.80	11.78	205500	24.20	487	-	-
IEX	EQ	12-Oct-2023	133.20	133.30	135.80	133.05	134.90	134.90	134.83	6422651	8659.89	31285	2681561	41.75
IFBAGRO	EQ	12-Oct-2023	523.05	523.35	526.95	510.80	519.60	515.30	517.77	2725	14.11	269	2110	77.43
IFBIND	EQ	12-Oct-2023	890.60	898.00	899.40	887.75	897.30	893.40	892.13	9987	89.10	1422	4110	41.15
IFCI	EQ	12-Oct-2023	23.20	23.35	26.40	22.85	25.95	26.00	25.08	133167747	33404.93	80299	30524603	22.92
IFCI	NH	12-Oct-2023	1084.30	1085.00	1085.00	1080.00	1082.00	1082.00	1083.11	401	4.34	18	400	99.75
IFCI	NI	12-Oct-2023	2315.70	2292.00	2292.00	2292.00	2292.00	2292.00	2292.00	10	0.23	1	10	100.00
IFGLEXPOR	EQ	12-Oct-2023	506.95	511.80	521.00	498.90	504.00	506.95	510.10	59581	303.92	5583	31975	53.67
IGARASHI	EQ	12-Oct-2023	613.90	616.80	623.00	607.00	615.95	614.50	616.66	39967	246.46	3884	21099	52.79
IGL	EQ	12-Oct-2023	460.40	463.00	479.60	461.10	478.00	478.20	474.10	2165471	10266.57	38065	815751	37.67
IGPL	EQ	12-Oct-2023	526.80	528.60	528.95	522.45	526.00	526.25	525.69	14785	77.72	1856	7120	48.16
IIFL	EQ	12-Oct-2023	625.60	627.00	644.30	623.20	638.95	638.45	637.35	251630	1603.76	14090	125472	49.86
IIFL	NE	12-Oct-2023	1010.00	1010.00	1018.00	1002.01	1003.37	1004.47	1005.09	118	1.19	8	118	100.00
IIFL	NF	12-Oct-2023	984.01	984.90	984.90	979.50	984.85	984.23	981.94	1118	10.98	27	929	83.09
IIFL	NL	12-Oct-2023	951.07	955.00	955.00	951.00	955.00	951.07	951.15	104	0.99	11	103	99.04
IIFL	NO	12-Oct-2023	1015.00	1008.22	1008.22	1008.22	1008.22	1008.22	1008.22	20	0.20	1	20	100.00
IIFL	NS	12-Oct-2023	950.19	943.01	945.00	936.00	945.00	945.00	944.78	1400	13.23	11	1400	100.00
IIFL	NU	12-Oct-2023	940.00	955.00	955.00	955.00	955.00	955.00	955.00	763	7.29	5	763	100.00
IIFL	NV	12-Oct-2023	965.00	978.00	1002.37	978.00	1002.37	991.62	991.63	2129	21.11	27	2129	100.00
IIFL	NZ	12-Oct-2023	944.99	944.99	944.99	915.01	929.90	929.90	929.73	242	2.25	12	235	97.11
IIFL	Y0	12-Oct-2023	980.00	981.00	981.00	981.00	981.00	981.00	981.00	10	0.10	1	10	100.00
IIFLSEC	EQ	12-Oct-2023	88.25	88.95	93.30	88.90	93.10	92.80	91.67	1540508	1412.12	11360	673959	43.75
IIHFL	N4	12-Oct-2023	982.00	984.50	984.50	984.50	984.50	984.50	984.50	50	0.49	1	50	100.00
IIHFL	N5	12-Oct-2023	981.00	982.00	982.00	975.00	982.00	981.99	979.97	1701	16.67	43	1701	100.00
IIHFL	N7	12-Oct-2023	1022.00	1029.75	1029.75	1029.75	1029.75	1029.75	1029.75	6	0.06	2	6	100.00
IIHFL	N9	12-Oct-2023	935.90	935.90	935.90	935.90	935.90	935.90	935.90	10	0.09	1	10	100.00
IIHFL	NA	12-Oct-2023	954.18	965.18	965.18	965.00	965.00	965.00	965.00	654	6.31	19	654	100.00
IIHFL	NC	12-Oct-2023	910.08	939.90	939.90	933.50	933.50	933.50	936.70	2	0.02	2	1	50.00
IIHFL	ND	12-Oct-2023	1000.00	980.00	980.00	980.00	980.00	980.00	980.00	30	0.29	4	30	100.00
IITL	BE	12-Oct-2023	113.30	113.30	115.70	112.25	114.00	114.35	114.07	4267	4.87	39	-	-
IKIO	EQ	12-Oct-2023	343.90	345.00	364.80	345.00	359.75	359.75	358.38	947092	3394.18	25416	317608	33.54
IL&FSENGG	BZ	12-Oct-2023	21.35	21.65	21.75	21.65	21.75	21.75	21.74	63126	13.72	47	-	-
IL&FSTRANS	BZ	12-Oct-2023	5.10	5.35	5.35	5.35	5.35	5.35	5.35	29219	1.56	44	-	-
IMAGICAA	EQ	12-Oct-2023	50.40	50.65	52.70	50.45	51.45	51.25	51.51	1576332	812.00	6578	682079	43.27
IMFA	EQ	12-Oct-2023	419.40	422.00	444.40	420.20	432.70	429.65	434.23	443416	1925.44	27773	181916	41.03
IMPAL	EQ	12-Oct-2023	788.10	795.80	799.45	783.40	796.00	796.60	792.33	1161	9.20	225	814	70.11
IMPEXFERRO	BE	12-Oct-2023	3.05	3.00	3.05	3.00	3.00	3.00	3.01	50128	1.51	57	-	-
INCREDIBLE	EQ	12-Oct-2023	43.60	44.80	44.80	41.00	41.95	42.20	43.12	677989	292.37	5712	289148	42.65
INDBANK	BE	12-Oct-2023	34.05	34.45	35.15	33.75	34.50	34.20	34.43	60826	20.94	240	-	-
INDHOTEL	EQ	12-Oct-2023	414.85	418.00	419.80	413.55	416.10	416.50	417.07	2455507	10241.13	34183	1268608	51.66
INDIACEM	EQ	12-Oct-2023	228.85	229.35	231.40	228.05	228.85	228.70	229.45	2094184	4805.04	10636	783926	37.43
INDIAGLYCO	EQ	12-Oct-2023	701.85	702.95	713.65	700.00	705.00	705.60	706.17	73676	520.28	3638	47414	64.35
INDIAMART	EQ	12-Oct-2023	2831.05	2840.00	2884.00	2825.15	2825.15	2836.10	2842.24	131566	3739.42	14526	81558	61.99
INDIANB	EQ	12-Oct-2023	423.15	426.00	431.15	422.60	427.00	427.25	426.59	1058824	4516.85	18761	376868	35.59
INDIANCARD	EQ	12-Oct-2023	250.35	254.00	259.00	250.50	254.00	254.00	256.17	32160	82.38	1261	21475	66.78
INDIANHUME	EQ	12-Oct-2023	244.05	245.05	250.00	243.25	244.80	244.00	246.42	30988	76.36	1275	21230	68.51
INDIGO	EQ	12-Oct-2023	2533.15	2526.00	2614.95	2526.00	2577.10	2582.10	2585.51	1127349	29147.77	44398	539222	47.83
INDIGOPNTS	EQ	12-Oct-2023	1445.30	1459.80	1465.00	1450.00	1452.00	1452.40	1455.52	30407	442.58	4571	15359	50.51
INDIGRID	IV	12-Oct-2023	135.78	136.28	136.89	135.50	136.45	136.12	135.83	254153	345.21	1559	237862	93.59
INDIGRID	NB	12-Oct-2023	1011.29	1011.29	1011.29	1011.29	1011.29	1011.29	1011.29	6	0.06	2	6	100.00
INDIGRID	ND	12-Oct-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
INDIGRID	NH	12-Oct-2023	985.00	999.05	999.05	999.05	999.05	999.05	999.05	1	0.01	1	1	100.00
INDIGRID	NJ	12-Oct-2023	1029.00	1027.20	1027.20	1027.00	1027.00	1027.14	1027.15	250	2.57	5	217	86.80
INDLMETER	BZ	12-Oct-2023	4.95	4.95	4.95	4.80	4.95	4.95	4.84	17477	0.85	16	-	-
INDNIPPON	EQ	12-Oct-2023	497.90	503.00	503.00	490.35	496.00	497.10	496.61	11969	59.44	896	6805	56.86
INDOAMIN	EQ	12-Oct-2023	116.55	116.05	117.75	116.05	116.50	116.65	116.86	27276	31.88	691	15636	57.33
INDOBORAX	BE	12-Oct-2023	160.15	161.85	161.95	159.00	161.95	160.55	160.74	25042	40.25	355	-	-
INDOCO	EQ	12-Oct-2023	338.25	336.60	342.00	336.50	337.30	339.25	340.22	168064	571.79	9637	89921	53.50
INDORAMA	EQ	12-Oct-2023	51.45	51.85	52.10	50.80	51.35	51.20	51.42	182464	93.83	1521	57947	31.76
INDOSTAR	BE	12-Oct-2023	181.80	181.50	184.40	177.35	178.00	179.30	180.92	70916	128.30	497	-	-
INDOTECH	BE	12-Oct-2023	508.10	515.00	518.00	489.00	500.00	501.70	506.14	15016	76.00	251	-	-
INDOTHAI	EQ	12-Oct-2023	227.05	236.00	236.00	225.05	225.05	225.75	227.95	2003	4.57	180	1334	66.60
INDOWIND	BE	12-Oct-2023	14.80	15.50	15.50	15.50	15.50	15.50	15.50	327357	50.74	407	-	-
INDRAMEDCO	BE	12-Oct-2023	173.65	177.00	177.00	172.00	176.60	176.30	174.61	82112	143.38	834	-	-
INDSWFTLAB	EQ	12-Oct-2023	90.80	91.60	92.55	90.20	91.20	91.55	91.39	109346	99.93	1645	54155	49.53
INDSWFTLTD	BE	12-Oct-2023	14.55	14.05	15.05	14.00	14.70	14.40	14.57	73096	10.65	173	-	-
INDTERRAIN	EQ	12-Oct-2023	61.45	61.55	62.05	60.30	61.50	61.05	61.27	123279	75.53	1367	52424	42.52
INDUSINDBK	EQ	12-Oct-2023	1421.20	1433.30	1444.00	1421.00	1423.50	1424.25	1431.90	2069952	29639.56	79070	828014	40.00
INDUSTOWER	EQ	12-Oct-2023	192.80	193.70	198.15	191.70	194.60	195.25	195.55	11961294	23390.42	57442	5404426	45.18
INFIBEAM	EQ	12-Oct-2023	21.60	21.90	22.65	21.35	22.00	21.90	22.12	85622246	18942.79	90367	19156323	22.37
INFINIUM	SM	12-Oct-2023	252.45	260.00	260.00	245.05	257.90	257.90	255.24	12000	30.63	6	12000	100.00
INFOBEAN	EQ	12-Oct-2023	450.80	452.90	454.95	445.00	448.50	446.20	448.99	27019	121.31	2900	18040	66.77
INFOLLION	SM	12-Oct-2023	189.00	193.80	193.80	187.10	189.00	189.60	190.74	62400	119.02	25	32000	51.28
INFOMEDIA	BE	12-Oct-2023	5.85	5.85	6.00	5.55	5.85	5.85	5.70	3481	0.20	21	-	-
INFRABEES	EQ	12-Oct-2023	652.03	652.48	655.99	651.31	654.00	654.43	653.73	4450	29.09	193	3095	69.55
INFY	EQ	12-Oct-2023	1494.40	1491.90	1504.40	1452.00	1452.30	1465.50	1480.03	11081662	164012.29	304763	6610411	59.65
INGERRAND	EQ	12-Oct-2023	2852.55	2868.45	2884.90	2853.95	2879.00	2878.15	2872.53	8376	240.60	2148	5219	62.31
INNOVANA	SM	12-Oct-2023	556.00	541.40	541.40	541.40	541.40	541.40	541.40	400	2.17	1	400	100.00
INNOVATIVE	SM	12-Oct-2023	6.40	6.15	6.25	6.10	6.10	6.10	6.12	54000	3.30	17	42000	77.78
INOXGREEN	EQ	12-Oct-2023	65.95	66.30	66.70	65.70	66.20	66.40	66.23	737833	488.65	4234	338570	45.89
INOXWIND	EQ	12-Oct-2023	204.45	204.50	208.75	204.25	205.00	205.45	206.66	407846	842.86	7320	203676	49.94
INSECTICID	EQ	12-Oct-2023	508.40	508.00	513.00	502.05	504.00	504.50	506.69	37423	189.62	3927	24621	65.79
INSPIRE	ST	12-Oct-2023	68.70	68.00	72.10	68.00	72.10	72.10	71.12	164000	116.64	81	160000	97.56
INSPIRISYS	EQ	12-Oct-2023	63.00	63.55	68.90	63.55	67.10	66.60	66.14	27681	18.31	288	24153	87.25
INTELLECT	EQ	12-Oct-2023	688.15	691.80	703.90	690.05	691.50	693.20	696.99	186061	1296.82	9247	79593	42.78
INTENTECH	EQ	12-Oct-2023	79.50	81.05	81.05	78.50	79.60	78.80	79.18	91458	72.42	838	70410	76.99
INTLCONV	EQ	12-Oct-2023	78.70	80.00	88.50	80.00	82.80	82.90	85.56	3317713	2838.52	18447	1383916	41.71
INVENTURE	EQ	12-Oct-2023	2.30	2.30	2.50	2.25	2.40	2.40	2.38	8992000	213.74	2209	5213603	57.98
IOB	EQ	12-Oct-2023	44.40	44.65	45.05	44.10	44.35	44.30	44.40	28715992	12749.45	35650	3759221	13.09
IOC	EQ	12-Oct-2023	89.70	89.85	90.70	89.85	90.45	90.30	90.26	9922340	8955.89	46415	5939760	59.86
IOLCP	EQ	12-Oct-2023	477.20	482.00	488.80	475.50	480.40	479.05	480.82	518772	2494.35	14381	177340	34.18
IONEXCHANG	EQ	12-Oct-2023	520.70	522.60	539.95	514.95	532.50	532.60	530.41	150171	796.53	15313	98600	65.66
IPCALAB	EQ	12-Oct-2023	941.75	941.75	956.00	939.15	941.55	945.55	948.24	354535	3361.86	20125	140052	39.50
IPL	EQ	12-Oct-2023	300.75	302.00	303.50	292.05	292.75	292.75	297.17	818858	2433.42	9843	316585	38.66
IPSL	SM	12-Oct-2023	128.90	125.00	125.00	125.00	125.00	125.00	125.00	2000	2.50	1	2000	100.00
IRB	EQ	12-Oct-2023	32.35	32.55	32.80	31.90	32.25	32.20	32.29	12910576	4168.42	15993	5663779	43.87
IRBINVIT	IV	12-Oct-2023	70.95	70.35	71.10	70.35	70.84	70.72	70.72	235301	166.40	616	205024	87.13
IRCON	EQ	12-Oct-2023	136.95	137.65	137.65	135.30	135.90	135.90	136.11	3861418	5255.75	21751	1300714	33.68
IRCTC	EQ	12-Oct-2023	704.60	705.00	707.70	698.55	701.00	700.25	701.88	1230285	8635.11	22923	652588	53.04
IREDA	N5	12-Oct-2023	1195.00	1186.10	1186.10	1186.10	1186.10	1186.10	1186.10	60	0.71	1	60	100.00
IREDA	N7	12-Oct-2023	1172.01	1175.00	1176.01	1175.00	1176.01	1175.22	1175.17	1190	13.98	4	1115	93.70
IRFC	EQ	12-Oct-2023	75.60	76.05	76.10	74.80	75.15	75.10	75.20	21587597	16234.47	77376	7595626	35.19
IRFC	N4	12-Oct-2023	1055.05	1070.00	1092.00	1070.00	1092.00	1092.00	1076.28	70	0.75	3	60	85.71
IRFC	N9	12-Oct-2023	1056.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	500	5.30	1	500	100.00
IRFC	NA	12-Oct-2023	1198.34	1199.00	1199.00	1188.00	1188.00	1188.00	1197.02	122	1.46	2	122	100.00
IRFC	ND	12-Oct-2023	1047.00	1050.00	1050.00	1048.00	1049.00	1049.00	1048.37	150	1.57	4	150	100.00
IRFC	NE	12-Oct-2023	1207.00	1207.80	1209.96	1207.80	1207.80	1208.13	1207.95	113	1.36	4	113	100.00
IRFC	NI	12-Oct-2023	1027.34	1026.02	1026.02	1026.02	1026.02	1026.02	1026.02	4	0.04	1	4	100.00
IRFC	NJ	12-Oct-2023	1125.00	1126.01	1130.00	1126.00	1130.00	1130.00	1126.46	219	2.47	3	219	100.00
IRFC	NN	12-Oct-2023	1049.79	1049.99	1049.99	1049.99	1049.99	1049.99	1049.99	1	0.01	1	1	100.00
IRFC	NO	12-Oct-2023	1125.89	1125.00	1125.00	1123.00	1123.00	1123.00	1124.20	100	1.12	8	100	100.00
IRIS	BE	12-Oct-2023	107.55	108.80	110.00	106.00	107.30	107.40	107.99	23884	25.79	205	-	-
IRISDOREME	EQ	12-Oct-2023	90.10	90.60	91.10	88.10	89.50	90.05	89.74	162723	146.03	1826	79163	48.65
ISEC	EQ	12-Oct-2023	634.20	635.70	644.85	630.25	635.05	637.65	637.81	186080	1186.83	6802	98172	52.76
ISFT	EQ	12-Oct-2023	131.50	132.80	134.50	131.05	133.20	133.45	133.48	27720	37.00	952	18257	65.86
ISGEC	EQ	12-Oct-2023	715.50	719.50	744.00	711.85	732.10	735.75	732.27	102413	749.94	8217	63189	61.70
ISHAN	SM	12-Oct-2023	33.95	33.95	35.25	33.95	35.25	35.25	34.38	4800	1.65	3	4800	100.00
ISMTLTD	EQ	12-Oct-2023	74.35	74.40	76.00	72.50	73.00	72.95	74.14	488497	362.18	2803	319041	65.31
ITBEES	EQ	12-Oct-2023	34.21	34.40	34.48	33.60	33.69	33.67	33.87	4053374	1372.78	17315	2760665	68.11
ITC	EQ	12-Oct-2023	448.25	449.65	452.50	446.15	451.00	450.70	450.47	11774487	53040.12	127972	7265163	61.70
ITDC	EQ	12-Oct-2023	387.45	388.00	403.30	385.45	392.00	390.95	395.76	123766	489.82	7252	37605	30.38
ITDCEM	EQ	12-Oct-2023	215.55	215.90	217.20	213.70	216.50	216.20	215.94	407380	879.69	10324	194249	47.68
ITI	EQ	12-Oct-2023	229.50	230.55	233.75	224.00	225.60	225.95	227.23	6522744	14821.47	42806	793721	12.17
IVC	BE	12-Oct-2023	7.90	7.95	8.00	7.90	8.00	7.95	7.98	314984	25.12	354	-	-
IVP	EQ	12-Oct-2023	165.50	165.55	168.50	165.50	165.50	166.00	166.53	13772	22.93	434	10409	75.58
IVZINGOLD	EQ	12-Oct-2023	5140.00	5137.20	5178.00	5136.55	5178.00	5178.00	5153.61	84	4.33	18	28	33.33
IVZINNIFTY	EQ	12-Oct-2023	2200.00	2198.30	2208.62	2198.30	2205.28	2205.28	2203.55	5	0.11	5	4	80.00
IWEL	EQ	12-Oct-2023	2545.70	2575.00	2600.00	2560.05	2598.85	2576.70	2579.95	1385	35.73	348	863	62.31
IZMO	BE	12-Oct-2023	192.75	195.80	195.80	188.90	188.90	188.90	191.42	19979	38.24	72	-	-
J&KBANK	EQ	12-Oct-2023	111.55	112.20	113.65	111.25	113.10	113.10	112.67	4572686	5152.13	20216	1089398	23.82
JAGRAN	EQ	12-Oct-2023	104.25	105.65	107.55	103.10	106.00	105.80	105.89	257338	272.49	2956	140694	54.67
JAGSNPHARM	EQ	12-Oct-2023	418.30	418.55	438.80	417.15	423.90	422.45	428.22	44934	192.42	2959	22942	51.06
JAIBALAJI	BE	12-Oct-2023	510.15	519.00	535.65	498.00	535.65	535.65	523.83	331664	1737.34	3141	-	-
JAICORPLTD	EQ	12-Oct-2023	239.25	239.85	242.45	236.55	238.00	238.45	239.37	2113216	5058.34	17912	450960	21.34
JAINAM	SM	12-Oct-2023	135.00	134.00	134.00	128.25	128.25	128.25	129.99	8000	10.40	7	7000	87.50
JAIPURKURT	EQ	12-Oct-2023	83.85	82.50	84.65	81.25	81.40	81.75	82.24	9009	7.41	109	6042	67.07
JALAN	SM	12-Oct-2023	4.70	4.50	4.50	4.50	4.50	4.50	4.50	27000	1.22	9	27000	100.00
JAMNAAUTO	EQ	12-Oct-2023	115.15	115.80	116.75	115.00	116.00	115.65	115.72	565709	654.61	6551	282700	49.97
JASH	EQ	12-Oct-2023	1436.55	1462.60	1498.00	1458.85	1476.00	1474.45	1479.14	6327	93.59	1148	2696	42.61
JAYAGROGN	EQ	12-Oct-2023	201.85	202.25	205.40	201.00	203.25	201.95	202.30	33242	67.25	1147	25482	76.66
JAYBARMARU	EQ	12-Oct-2023	277.70	281.50	286.00	277.35	283.00	282.40	282.78	44816	126.73	1220	26598	59.35
JAYNECOIND	EQ	12-Oct-2023	39.25	39.10	39.50	38.40	39.20	39.00	38.83	260819	101.28	948	147459	56.54
JAYSREETEA	EQ	12-Oct-2023	103.95	104.60	106.45	104.10	104.25	104.60	104.95	56451	59.25	978	28336	50.20
JBCHEPHARM	EQ	12-Oct-2023	1497.50	1500.00	1500.00	1457.05	1476.00	1473.95	1473.49	186585	2749.31	17840	77554	41.56
JBMA	BE	12-Oct-2023	1263.00	1268.00	1268.00	1243.65	1245.00	1250.60	1259.77	29939	377.16	2284	-	-
JCHAC	EQ	12-Oct-2023	1208.45	1218.00	1264.00	1196.05	1258.00	1251.45	1241.68	55657	691.08	5908	34202	61.45
JETAIRWAYS	BZ	12-Oct-2023	69.50	69.50	69.50	68.50	68.50	68.50	69.13	29816	20.61	279	-	-
JETFREIGHT	BE	12-Oct-2023	9.90	9.90	10.10	9.70	9.90	9.85	9.84	69802	6.87	186	-	-
JETKNIT	SM	12-Oct-2023	109.00	105.00	105.00	105.00	105.00	105.00	105.00	1500	1.58	1	1500	100.00
JFLLIFE	SM	12-Oct-2023	47.95	47.00	49.50	47.00	49.40	49.40	48.23	8000	3.86	3	8000	100.00
JHS	BE	12-Oct-2023	22.40	23.45	23.50	22.50	23.50	23.50	23.42	104766	24.53	120	-	-
JINDALPHOT	EQ	12-Oct-2023	623.25	622.95	645.95	606.55	631.90	630.15	631.27	216582	1367.21	14024	38009	17.55
JINDALPOLY	EQ	12-Oct-2023	680.05	678.25	687.40	678.25	680.00	680.85	683.09	25877	176.76	2028	10974	42.41
JINDALSAW	EQ	12-Oct-2023	347.00	348.40	361.70	347.20	356.65	357.60	356.35	730519	2603.22	15811	359041	49.15
JINDALSTEL	EQ	12-Oct-2023	692.55	692.20	699.50	688.10	691.30	691.70	693.78	1231595	8544.52	27376	382785	31.08
JINDRILL	EQ	12-Oct-2023	685.40	690.85	699.05	680.00	683.85	683.15	687.67	91183	627.04	5947	41204	45.19
JINDWORLD	EQ	12-Oct-2023	361.45	361.05	366.15	357.00	358.40	359.30	360.90	42037	151.71	2529	24726	58.82
JIOFIN	EQ	12-Oct-2023	225.10	227.00	227.40	224.75	224.90	225.15	225.79	7780605	17568.10	68271	5142035	66.09
JISLDVREQS	BE	12-Oct-2023	32.15	31.55	32.90	31.55	32.25	32.25	32.28	12160	3.92	73	-	-
JISLJALEQS	EQ	12-Oct-2023	63.15	63.50	64.90	62.70	63.95	63.80	63.91	4127047	2637.43	12829	2010942	48.73
JITFINFRA	BE	12-Oct-2023	469.30	469.30	479.90	450.00	456.00	459.60	465.07	24006	111.64	343	-	-
JIWANRAM	SM	12-Oct-2023	19.15	19.15	21.50	18.50	20.60	20.55	19.99	492000	98.33	82	378000	76.83
JKCEMENT	EQ	12-Oct-2023	3185.90	3185.90	3274.00	3185.90	3257.05	3265.10	3248.00	115779	3760.50	16327	44817	38.71
JKIL	EQ	12-Oct-2023	425.85	428.00	428.00	423.20	426.00	425.00	425.42	62703	266.75	3147	42296	67.45
JKLAKSHMI	EQ	12-Oct-2023	675.30	679.80	683.55	676.00	677.00	677.55	679.62	117075	795.67	5584	68091	58.16
JKPAPER	EQ	12-Oct-2023	400.30	403.40	407.30	400.00	401.35	401.55	404.09	1217526	4919.96	22395	459708	37.76
JKTYRE	EQ	12-Oct-2023	311.30	308.00	316.85	305.00	311.50	312.10	310.35	6639925	20606.85	60460	967088	14.56
JLHL	EQ	12-Oct-2023	1055.95	1055.95	1082.00	1054.90	1072.00	1073.55	1069.58	54870	586.88	5064	19372	35.31
JMA	EQ	12-Oct-2023	76.60	78.05	79.30	76.45	78.00	78.25	78.07	34208	26.70	582	12343	36.08
JMFINANCIL	EQ	12-Oct-2023	87.30	87.35	88.20	86.35	87.10	87.15	87.15	1943412	1693.73	7185	761198	39.17
JOCIL	EQ	12-Oct-2023	191.55	193.35	195.00	192.30	193.20	194.05	193.72	7472	14.47	223	6013	80.47
JPASSOCIAT	EQ	12-Oct-2023	12.40	12.50	12.55	11.90	12.05	12.05	12.13	21942559	2660.99	8999	7555250	34.43
JPOLYINVST	EQ	12-Oct-2023	554.35	562.00	562.00	536.90	547.85	554.05	550.98	12098	66.66	1935	5012	41.43
JPPOWER	EQ	12-Oct-2023	9.90	9.95	10.00	9.60	9.70	9.70	9.73	105097403	10227.73	31930	26726569	25.43
JSL	EQ	12-Oct-2023	465.05	465.70	470.95	462.30	464.00	465.40	465.55	496472	2311.30	23651	289341	58.28
JSLL	SM	12-Oct-2023	1083.00	1030.25	1123.00	1030.25	1121.95	1121.95	1092.51	10000	109.25	19	6000	60.00
JSWENERGY	EQ	12-Oct-2023	397.35	400.75	404.70	390.05	393.60	392.00	394.55	7172929	28300.76	45175	4314519	60.15
JSWHL	EQ	12-Oct-2023	4855.75	4835.35	4910.00	4835.35	4859.00	4876.95	4875.15	35259	1718.93	502	34565	98.03
JSWINFRA	EQ	12-Oct-2023	172.70	173.65	174.80	171.20	172.15	172.15	172.91	3980057	6881.78	33308	1989334	49.98
JSWSTEEL	EQ	12-Oct-2023	777.25	782.40	789.95	779.45	784.50	783.45	784.63	2139718	16788.85	74614	624881	29.20
JTEKTINDIA	EQ	12-Oct-2023	136.00	137.10	138.85	136.10	138.00	137.40	137.64	108210	148.94	2391	49170	45.44
JTLIND	EQ	12-Oct-2023	234.80	236.80	242.00	230.30	236.00	235.90	235.59	1662753	3917.23	23992	540836	32.53
JUBLFOOD	EQ	12-Oct-2023	531.50	533.00	547.50	532.35	542.00	543.25	540.33	3254548	17585.33	43981	1640690	50.41
JUBLINDS	EQ	12-Oct-2023	607.95	612.45	617.00	592.00	596.25	597.55	600.26	27961	167.84	2818	11406	40.79
JUBLINGREA	EQ	12-Oct-2023	486.00	487.05	494.85	481.00	484.95	484.20	487.22	206403	1005.64	8484	134651	65.24
JUBLPHARMA	EQ	12-Oct-2023	416.55	418.60	422.60	411.20	416.80	415.85	416.52	193231	804.85	7943	118322	61.23
JUNIORBEES	EQ	12-Oct-2023	477.98	492.30	492.30	475.98	480.44	479.37	480.53	79547	382.25	4497	38108	47.91
JUSTDIAL	EQ	12-Oct-2023	740.60	743.25	762.55	740.60	751.50	751.90	755.93	591460	4471.01	18157	352937	59.67
JWL	EQ	12-Oct-2023	311.95	327.50	327.50	313.30	317.30	317.95	323.25	2602966	8414.15	23894	933445	35.86
JYOTHYLAB	EQ	12-Oct-2023	368.80	368.55	377.00	367.00	371.50	372.35	371.47	861412	3199.91	18443	365922	42.48
JYOTISTRUC	BE	12-Oct-2023	15.50	15.20	15.20	15.20	15.20	15.20	15.20	368748	56.05	254	-	-
KABRAEXTRU	EQ	12-Oct-2023	469.05	471.45	474.90	462.35	464.35	465.90	467.45	39664	185.41	3401	18037	45.47
KAJARIACER	EQ	12-Oct-2023	1287.50	1296.55	1322.00	1288.00	1304.90	1302.40	1307.93	63894	835.69	7173	28663	44.86
KAKATCEM	EQ	12-Oct-2023	221.75	221.80	224.60	219.15	222.35	221.75	222.16	10068	22.37	600	6693	66.48
KALAMANDIR	EQ	12-Oct-2023	240.80	242.35	255.45	242.35	248.00	247.05	248.87	2689691	6693.91	62171	1145966	42.61
KALYANIFRG	BE	12-Oct-2023	441.05	432.30	449.85	432.30	449.85	449.85	437.44	3428	15.00	76	-	-
KALYANKJIL	EQ	12-Oct-2023	271.20	272.20	277.70	272.15	274.40	274.55	274.66	3818635	10488.45	43276	1819464	47.65
KAMATHOTEL	EQ	12-Oct-2023	206.85	207.40	212.95	206.30	211.70	211.10	209.83	55439	116.33	1041	36951	66.65
KAMDHENU	EQ	12-Oct-2023	293.90	294.00	297.50	291.55	296.80	295.35	294.73	53790	158.53	2956	26981	50.16
KAMOPAINTS	BE	12-Oct-2023	162.35	162.35	170.00	159.00	167.60	168.20	167.28	52621	88.02	630	-	-
KANANIIND	EQ	12-Oct-2023	9.00	8.55	8.55	8.55	8.55	8.55	8.55	250169	21.39	446	240196	96.01
KANORICHEM	EQ	12-Oct-2023	130.10	130.70	131.75	128.50	128.85	129.10	129.84	64164	83.31	1503	38912	60.64
KANPRPLA	EQ	12-Oct-2023	119.70	119.80	121.30	119.40	119.70	120.00	120.43	3950	4.76	148	2221	56.23
KANSAINER	EQ	12-Oct-2023	320.55	322.20	323.10	320.55	321.00	322.10	322.24	196122	631.98	5934	160281	81.73
KAPSTON	EQ	12-Oct-2023	173.10	173.25	175.00	171.00	173.60	172.15	173.24	6515	11.29	232	4815	73.91
KARMAENG	BE	12-Oct-2023	51.05	50.20	52.20	50.20	51.90	50.50	51.49	4006	2.06	60	-	-
KARNIKA	ST	12-Oct-2023	76.00	81.00	85.05	81.00	82.85	82.60	82.23	1665600	1369.65	740	1656000	99.42
KARURVYSYA	EQ	12-Oct-2023	134.45	135.00	136.00	134.20	135.45	135.60	135.43	1110429	1503.83	12852	761271	68.56
KAUSHALYA	BE	12-Oct-2023	8.25	8.65	8.65	8.40	8.65	8.65	8.60	331578	28.50	412	-	-
KAVVERITEL	BE	12-Oct-2023	7.65	7.60	7.60	7.55	7.60	7.60	7.60	9849	0.75	35	-	-
KAYA	EQ	12-Oct-2023	337.45	337.30	342.00	337.30	339.00	339.00	339.57	4539	15.41	284	2745	60.48
KAYNES	EQ	12-Oct-2023	2676.20	2675.00	2778.85	2665.00	2720.95	2713.70	2724.80	151663	4132.51	15246	59751	39.40
KBCGLOBAL	BE	12-Oct-2023	2.60	2.65	2.70	2.55	2.65	2.60	2.64	967551	25.54	687	-	-
KCK	SM	12-Oct-2023	27.00	27.50	27.50	27.50	27.50	27.50	27.50	4000	1.10	1	4000	100.00
KCP	EQ	12-Oct-2023	143.20	143.90	146.40	142.35	143.85	143.85	143.95	686643	988.42	5260	286644	41.75
KCPSUGIND	EQ	12-Oct-2023	37.95	38.35	38.35	37.05	37.80	37.60	37.63	474135	178.43	2744	250564	52.85
KDDL	EQ	12-Oct-2023	2071.10	2065.90	2183.70	2061.35	2179.00	2138.25	2123.61	47655	1012.01	10595	27713	58.15
KDL	SM	12-Oct-2023	302.40	330.00	330.00	310.00	314.00	312.00	315.71	5600	17.68	7	3200	57.14
KEC	EQ	12-Oct-2023	653.25	654.55	660.00	644.00	646.45	645.80	650.11	183905	1195.58	12878	123945	67.40
KECL	EQ	12-Oct-2023	131.60	132.80	133.50	127.75	128.10	128.40	130.30	355846	463.66	4938	187063	52.57
KEEPLEARN	BE	12-Oct-2023	2.95	2.95	3.00	2.95	3.00	3.00	3.00	2590	0.08	9	-	-
KEI	EQ	12-Oct-2023	2670.50	2684.00	2705.90	2675.05	2700.00	2698.55	2685.24	198401	5327.55	21517	136609	68.85
KEL	SM	12-Oct-2023	75.35	77.20	78.25	75.05	76.30	75.75	76.24	52800	40.26	43	34800	65.91
KELLTONTEC	EQ	12-Oct-2023	84.40	84.95	85.50	83.60	84.30	84.20	84.35	351225	296.26	3850	147266	41.93
KENNAMET	EQ	12-Oct-2023	2617.75	2623.00	2664.00	2601.00	2619.00	2625.00	2633.48	4141	109.05	1206	1947	47.02
KERNEX	BE	12-Oct-2023	513.75	517.00	521.00	505.00	513.75	506.55	513.12	20940	107.45	251	-	-
KESORAMIND	BE	12-Oct-2023	90.25	90.90	92.00	87.25	88.00	88.40	90.04	402775	362.66	1340	-	-
KEYFINSERV	EQ	12-Oct-2023	112.45	111.65	114.00	110.65	113.85	112.85	112.68	6641	7.48	181	4430	66.71
KFINTECH	EQ	12-Oct-2023	469.00	475.80	480.00	464.55	468.05	468.50	471.50	251336	1185.05	8837	87130	34.67
KHADIM	EQ	12-Oct-2023	340.50	344.00	345.00	336.00	337.00	337.50	341.31	169537	578.64	5638	82880	48.89
KHAICHEM	EQ	12-Oct-2023	64.55	65.20	65.45	63.60	64.20	64.05	64.21	159802	102.60	1446	93830	58.72
KHAITANLTD	BE	12-Oct-2023	54.90	57.50	57.50	53.50	54.15	54.15	55.51	290	0.16	11	-	-
KHANDSE	EQ	12-Oct-2023	25.50	25.00	25.95	24.70	25.25	25.05	25.23	12752	3.22	108	8668	67.97
KHFM	SM	12-Oct-2023	52.85	48.50	52.70	47.80	52.70	52.70	49.47	15500	7.67	5	9300	60.00
KICL	EQ	12-Oct-2023	2838.35	2872.35	2872.35	2813.15	2849.60	2840.85	2838.67	1415	40.17	497	907	64.10
KILITCH	BE	12-Oct-2023	264.10	264.50	266.00	264.50	266.00	266.00	265.52	9856	26.17	58	-	-
KIMS	EQ	12-Oct-2023	1899.00	1909.00	1935.00	1891.20	1900.00	1905.95	1906.57	100796	1921.74	8665	82157	81.51
KINGFA	EQ	12-Oct-2023	2242.85	2253.90	2253.90	2212.55	2227.00	2228.00	2232.35	3558	79.43	820	2032	57.11
KIOCL	EQ	12-Oct-2023	321.95	324.45	344.00	321.45	335.20	336.50	335.27	1692757	5675.27	34553	340495	20.11
KIRIINDUS	EQ	12-Oct-2023	269.85	271.50	275.80	269.45	272.00	272.20	271.74	92665	251.81	3014	49130	53.02
KIRLFER	EQ	12-Oct-2023	466.60	473.00	473.00	463.00	467.45	466.85	466.51	59915	279.51	7598	31855	53.17
KIRLOSBROS	EQ	12-Oct-2023	930.95	930.00	966.00	925.65	952.50	952.85	949.05	166974	1584.66	20544	108942	65.24
KIRLOSENG	EQ	12-Oct-2023	541.85	544.00	551.70	535.00	546.00	544.70	544.85	256182	1395.80	16384	132223	51.61
KIRLOSIND	EQ	12-Oct-2023	3163.70	3189.00	3195.00	3117.00	3132.00	3125.70	3144.41	1333	41.91	363	890	66.77
KIRLPNU	EQ	12-Oct-2023	675.10	683.80	683.80	666.65	673.95	672.30	674.04	17750	119.64	2173	9234	52.02
KITEX	EQ	12-Oct-2023	202.85	202.90	206.50	202.90	205.25	205.85	205.19	100961	207.16	2680	54859	54.34
KKCL	EQ	12-Oct-2023	745.20	745.00	785.00	735.45	777.00	779.45	769.02	139330	1071.47	9827	63809	45.80
KMSUGAR	EQ	12-Oct-2023	34.65	34.85	34.95	34.20	34.50	34.50	34.52	316927	109.40	2162	112014	35.34
KNAGRI	SM	12-Oct-2023	139.00	138.10	141.80	138.05	140.00	140.00	139.59	8000	11.17	5	6400	80.00
KNRCON	EQ	12-Oct-2023	280.75	282.30	283.40	277.10	277.55	278.10	280.32	478049	1340.08	10489	267089	55.87
KODYTECH	SM	12-Oct-2023	238.75	245.50	258.70	236.00	254.95	253.95	250.61	60800	152.37	76	43200	71.05
KOHINOOR	EQ	12-Oct-2023	33.65	33.25	34.10	33.00	33.35	33.35	33.47	87418	29.26	830	51143	58.50
KOKUYOCMLN	BE	12-Oct-2023	142.25	144.00	144.80	139.70	142.95	140.90	142.28	74074	105.40	604	-	-
KOLTEPATIL	EQ	12-Oct-2023	507.20	507.00	510.60	493.00	497.00	497.30	500.10	187713	938.74	9533	77271	41.16
KONTOR	ST	12-Oct-2023	110.10	104.60	104.60	104.60	104.60	104.60	104.60	6000	6.28	5	6000	100.00
KOPRAN	EQ	12-Oct-2023	224.10	225.65	226.55	220.00	221.10	221.20	222.48	126565	281.58	3526	63576	50.23
KORE	SM	12-Oct-2023	314.00	318.00	326.00	318.00	321.00	321.00	322.79	5000	16.14	5	4000	80.00
KOTAKALPHA	EQ	12-Oct-2023	35.19	35.44	35.44	35.12	35.27	35.26	35.25	68151	24.02	367	41371	60.70
KOTAKBANK	EQ	12-Oct-2023	1771.40	1775.00	1776.90	1761.25	1764.00	1763.85	1765.82	2383827	42094.16	100995	1453657	60.98
KOTAKBKETF	EQ	12-Oct-2023	455.49	455.30	455.49	454.35	455.49	454.63	455.31	15714	71.55	199	14503	92.29
KOTAKCONS	EQ	12-Oct-2023	86.30	86.29	86.40	85.93	86.35	86.35	86.32	189	0.16	7	188	99.47
KOTAKGOLD	EQ	12-Oct-2023	49.50	51.00	51.00	49.50	49.72	49.68	49.65	103049	51.17	592	90372	87.70
KOTAKIT	EQ	12-Oct-2023	33.96	34.23	34.23	33.35	33.50	33.48	33.62	76588	25.75	611	64514	84.24
KOTAKLIQ	EQ	12-Oct-2023	1000.00	999.99	1000.00	999.99	1000.00	1000.00	1000.00	7	0.07	3	6	85.71
KOTAKLOVOL	EQ	12-Oct-2023	15.40	15.71	15.71	15.31	15.45	15.39	15.47	651980	100.86	190	647543	99.32
KOTAKMID50	EQ	12-Oct-2023	117.41	117.12	118.81	117.10	117.86	117.86	118.08	12434	14.68	144	10668	85.80
KOTAKMNC	EQ	12-Oct-2023	22.35	22.70	22.70	22.38	22.42	22.46	22.49	14465	3.25	74	9595	66.33
KOTAKNIFTY	EQ	12-Oct-2023	213.46	216.25	216.25	212.51	213.00	212.98	213.22	20166	43.00	250	13711	67.99
KOTAKNV20	EQ	12-Oct-2023	118.17	118.00	119.33	116.80	117.99	117.22	117.74	11851	13.95	269	4330	36.54
KOTAKPSUBK	EQ	12-Oct-2023	510.74	518.50	518.50	509.00	509.50	509.86	511.29	6573	33.61	304	2813	42.80
KOTAKSILVE	EQ	12-Oct-2023	69.70	69.66	70.00	69.00	69.13	69.37	69.59	12681	8.83	96	8142	64.21
KOTARISUG	BE	12-Oct-2023	53.45	53.50	54.35	52.70	52.90	52.90	53.26	115639	61.59	955	-	-
KOTHARIPET	EQ	12-Oct-2023	146.60	146.90	146.90	141.05	141.80	142.15	143.02	372529	532.80	5864	173835	46.66
KOTHARIPRO	EQ	12-Oct-2023	123.40	124.90	124.90	122.95	123.10	123.20	123.61	5618	6.94	317	3115	55.45
KOTYARK	SM	12-Oct-2023	812.65	821.00	823.00	806.05	806.60	806.90	816.64	15600	127.40	75	12000	76.92
KOVAI	EQ	12-Oct-2023	2680.45	2687.00	2768.90	2686.95	2706.25	2709.65	2721.13	6216	169.15	1226	4337	69.77
KPIGREEN	EQ	12-Oct-2023	885.40	880.00	889.15	861.65	866.00	864.45	870.54	244215	2125.99	15085	143858	58.91
KPIL	EQ	12-Oct-2023	649.15	650.85	662.00	647.55	659.70	659.30	655.01	135017	884.37	9583	55906	41.41
KPITTECH	EQ	12-Oct-2023	1223.70	1231.95	1238.00	1203.50	1209.10	1211.05	1212.69	882743	10704.97	52018	452436	51.25
KPRMILL	EQ	12-Oct-2023	722.60	726.35	779.00	723.25	754.95	755.25	750.06	391568	2936.99	19342	156801	40.04
KRBL	EQ	12-Oct-2023	388.75	388.75	392.45	388.00	390.00	389.20	389.94	137302	535.39	4485	78787	57.38
KREBSBIO	BE	12-Oct-2023	67.15	69.00	69.00	65.75	68.00	67.90	66.55	6499	4.33	59	-	-
KRIDHANINF	BE	12-Oct-2023	2.65	2.60	2.60	2.60	2.60	2.60	2.60	15194	0.40	28	-	-
KRISHANA	EQ	12-Oct-2023	497.25	501.70	511.30	499.30	501.90	501.00	505.82	32974	166.79	1319	22793	69.12
KRISHCA	SM	12-Oct-2023	227.00	227.00	227.00	221.85	223.00	223.00	225.07	10000	22.51	5	8000	80.00
KRISHNADEF	SM	12-Oct-2023	287.00	283.10	294.85	283.00	287.40	287.40	287.32	8000	22.99	8	4000	50.00
KRITI	EQ	12-Oct-2023	100.60	102.05	102.25	100.55	102.00	101.25	101.34	28927	29.32	622	19424	67.15
KRITIKA	BE	12-Oct-2023	20.85	20.45	20.45	20.45	20.45	20.45	20.45	255574	52.26	630	-	-
KRITINUT	BE	12-Oct-2023	71.50	72.10	72.50	71.05	72.00	71.90	72.03	13443	9.68	130	-	-
KRSNAA	EQ	12-Oct-2023	680.80	687.80	727.00	683.20	688.05	689.05	703.88	397922	2800.89	25100	184366	46.33
KSB	EQ	12-Oct-2023	3088.55	3088.50	3199.00	3056.60	3190.45	3177.75	3150.12	40147	1264.68	10856	16422	40.90
KSCL	EQ	12-Oct-2023	590.85	594.00	602.30	588.45	592.00	591.50	595.57	82784	493.04	7160	49278	59.53
KSHITIJPOL	BE	12-Oct-2023	5.35	5.30	5.40	5.30	5.40	5.40	5.32	35161	1.87	130	-	-
KSL	EQ	12-Oct-2023	495.00	492.30	501.00	492.30	498.95	498.30	497.35	38187	189.92	2669	15211	39.83
KSOLVES	BE	12-Oct-2023	1115.65	1140.00	1148.00	1090.00	1109.00	1114.00	1122.10	23333	261.82	1722	-	-
KTKBANK	EQ	12-Oct-2023	240.25	241.50	244.00	240.45	242.40	242.25	242.29	1035342	2508.57	9756	324030	31.30
KUANTUM	EQ	12-Oct-2023	195.00	195.00	196.40	191.25	191.30	191.95	193.65	550981	1067.00	5007	96217	17.46
L&TFH	EQ	12-Oct-2023	132.85	133.55	134.95	132.50	133.80	133.85	133.90	4684588	6272.56	22317	1488304	31.77
L&TFINANCE	NC	12-Oct-2023	1055.55	1056.01	1056.01	1056.01	1056.01	1056.01	1056.01	50	0.53	1	50	100.00
L&TFINANCE	NE	12-Oct-2023	1019.00	1019.00	1019.00	1010.00	1010.00	1010.00	1010.02	1974	19.94	2	1974	100.00
L&TFINANCE	NG	12-Oct-2023	1123.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	28	0.31	1	28	100.00
L&TFINANCE	NI	12-Oct-2023	1068.85	1069.00	1069.00	1060.10	1060.10	1060.77	1062.06	597	6.34	7	404	67.67
L&TFINANCE	NQ	12-Oct-2023	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	7	0.07	2	7	100.00
L&TFINANCE	NS	12-Oct-2023	1450.00	1740.00	1740.00	1740.00	1740.00	1740.00	1740.00	3	0.05	1	3	100.00
L&TFINANCE	NU	12-Oct-2023	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	20	0.21	1	20	100.00
L&TFINANCE	NW	12-Oct-2023	1040.00	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	3	0.03	1	3	100.00
L&TFINANCE	Y7	12-Oct-2023	1012.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	4	0.04	1	4	100.00
LAGNAM	BE	12-Oct-2023	65.80	65.80	69.00	65.00	68.50	68.55	67.45	35855	24.19	141	-	-
LAL	BE	12-Oct-2023	237.95	237.00	245.00	233.20	242.00	240.10	239.85	4078	9.78	44	-	-
LALPATHLAB	EQ	12-Oct-2023	2495.15	2495.15	2571.55	2495.15	2549.50	2547.55	2546.29	374581	9537.93	29591	104635	27.93
LAMBODHARA	EQ	12-Oct-2023	173.35	173.05	176.95	169.50	175.00	172.10	171.60	33362	57.25	1436	18494	55.43
LANDMARK	EQ	12-Oct-2023	788.30	797.00	805.50	790.80	794.05	795.00	799.68	83346	666.50	17716	46390	55.66
LAOPALA	EQ	12-Oct-2023	436.40	437.00	442.50	432.05	435.05	438.40	436.08	71187	310.43	6397	41241	57.93
LASA	BE	12-Oct-2023	26.40	26.40	26.85	26.00	26.25	26.05	26.21	46557	12.20	137	-	-
LATENTVIEW	EQ	12-Oct-2023	413.45	414.40	418.50	412.40	414.75	415.15	416.10	289012	1202.57	9290	133499	46.19
LATTEYS	BE	12-Oct-2023	41.25	41.60	42.60	40.75	40.75	41.00	41.14	517640	212.96	772	-	-
LAURUSLABS	EQ	12-Oct-2023	400.30	400.30	402.50	395.60	400.85	401.60	399.90	1166929	4666.51	17423	427007	36.59
LAXMICOT	EQ	12-Oct-2023	23.35	23.50	23.50	22.20	22.40	22.65	22.94	46247	10.61	247	30225	65.36
LAXMIMACH	EQ	12-Oct-2023	14040.30	14099.00	14114.15	13966.65	14030.00	14025.30	14034.54	1426	200.13	669	768	53.86
LCCINFOTEC	BE	12-Oct-2023	1.65	1.70	1.70	1.65	1.70	1.70	1.69	16642	0.28	20	-	-
LEMERITE	SM	12-Oct-2023	46.85	46.50	48.50	46.50	48.50	48.50	47.56	11200	5.33	7	8000	71.43
LEMONTREE	EQ	12-Oct-2023	119.00	119.85	120.80	118.50	120.55	120.50	119.97	4951679	5940.65	24452	2296894	46.39
LEXUS	BE	12-Oct-2023	37.20	37.00	37.10	36.00	37.10	37.10	36.61	2323	0.85	20	-	-
LFIC	EQ	12-Oct-2023	140.85	140.65	143.95	140.05	143.95	143.10	141.85	1730	2.45	71	1179	68.15
LGBBROSLTD	EQ	12-Oct-2023	1049.45	1049.00	1063.30	1029.65	1039.00	1041.65	1050.09	25995	272.97	4098	11138	42.85
LGBFORGE	EQ	12-Oct-2023	10.30	10.45	10.50	10.10	10.15	10.20	10.28	220055	22.61	569	140258	63.74
LGHL	SM	12-Oct-2023	116.50	119.50	119.50	119.50	119.50	119.50	119.50	8000	9.56	1	8000	100.00
LIBAS	EQ	12-Oct-2023	12.90	13.00	14.70	12.90	14.00	14.05	14.11	1063967	150.13	2436	650831	61.17
LIBERTSHOE	EQ	12-Oct-2023	281.60	283.35	292.50	278.60	286.00	286.15	286.56	264857	758.99	7482	112747	42.57
LICHSGFIN	EQ	12-Oct-2023	473.95	475.00	479.90	470.80	471.65	471.85	475.19	1644573	7814.83	30310	838918	51.01
LICI	EQ	12-Oct-2023	637.35	638.00	644.20	636.20	637.00	637.30	638.60	1325826	8466.76	20535	898293	67.75
LICMFGOLD	EQ	12-Oct-2023	5314.55	5302.50	5335.00	5302.50	5325.00	5329.05	5327.79	154	8.20	37	140	90.91
LICNETFGSC	EQ	12-Oct-2023	23.77	24.26	24.26	23.78	23.99	23.98	23.94	18458	4.42	80	15793	85.56
LICNETFN50	EQ	12-Oct-2023	214.38	215.19	215.59	214.52	214.83	215.21	215.07	37	0.08	13	13	35.14
LICNETFSEN	EQ	12-Oct-2023	718.96	718.96	725.99	715.50	724.00	724.00	723.93	30	0.22	14	23	76.67
LICNFNHGP	EQ	12-Oct-2023	211.98	210.50	211.90	210.01	211.90	211.90	211.42	14	0.03	10	11	78.57
LIKHITHA	EQ	12-Oct-2023	325.35	326.90	327.50	320.00	322.90	321.30	323.18	121429	392.43	5138	66123	54.45
LINC	EQ	12-Oct-2023	779.60	787.70	795.00	774.90	786.50	781.40	781.79	12843	100.40	1977	7965	62.02
LINCOLN	EQ	12-Oct-2023	504.20	500.00	508.80	499.75	505.00	502.80	503.54	27066	136.29	2260	15232	56.28
LINDEINDIA	EQ	12-Oct-2023	5847.30	5885.00	6764.40	5880.00	6676.00	6654.10	6477.74	747617	48428.65	80379	86335	11.55
LIQUID	EQ	12-Oct-2023	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	28293	282.93	117	22095	78.09
LIQUIDBEES	EQ	12-Oct-2023	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	2582862	25828.65	7000	1917437	74.24
LIQUIDETF	EQ	12-Oct-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	165979	1659.79	228	100811	60.74
LLOYDSME	EQ	12-Oct-2023	594.15	599.00	613.00	592.00	602.70	602.80	603.97	421816	2547.62	13509	268804	63.73
LODHA	EQ	12-Oct-2023	813.95	816.50	817.20	792.00	802.60	807.00	805.68	1196326	9638.61	33535	565009	47.23
LOKESHMACH	EQ	12-Oct-2023	234.60	236.85	245.40	227.05	235.00	230.00	233.41	173494	404.95	5405	91388	52.68
LORDSCHLO	EQ	12-Oct-2023	167.65	169.00	171.00	167.00	168.30	168.15	168.61	9287	15.66	445	5572	60.00
LOTUSEYE	BE	12-Oct-2023	86.00	89.00	89.50	83.90	88.90	88.20	86.71	2435	2.11	60	-	-
LOVABLE	EQ	12-Oct-2023	131.20	131.20	135.25	130.55	133.00	133.00	133.10	21147	28.15	687	12354	58.42
LOWVOL	EQ	12-Oct-2023	151.96	151.80	152.05	150.96	152.05	152.05	151.36	20	0.03	10	10	50.00
LOYALTEX	EQ	12-Oct-2023	617.40	620.60	647.40	611.95	612.05	619.80	624.34	2478	15.47	460	1826	73.69
LPDC	EQ	12-Oct-2023	7.70	7.80	8.45	7.45	7.80	7.80	7.86	432608	34.00	790	197868	45.74
LRRPL	SM	12-Oct-2023	50.10	48.00	48.15	48.00	48.05	48.05	48.06	30000	14.42	5	24000	80.00
LSIL	BE	12-Oct-2023	49.15	50.15	51.60	47.35	49.75	49.60	50.37	3554033	1790.14	10639	-	-
LT	EQ	12-Oct-2023	3088.70	3094.00	3105.05	3067.05	3082.95	3081.75	3080.04	1870280	57605.41	148950	1083898	57.95
LTGILTBEES	EQ	12-Oct-2023	24.22	24.10	24.28	24.10	24.26	24.26	24.26	1898544	460.60	175	1882720	99.17
LTIM	EQ	12-Oct-2023	5244.45	5259.50	5268.40	5136.90	5154.80	5154.75	5193.69	307844	15988.46	42703	96467	31.34
LTTS	EQ	12-Oct-2023	4753.85	4768.95	4797.00	4712.00	4727.20	4728.10	4756.40	102632	4881.59	16455	28691	27.96
LUMAXIND	EQ	12-Oct-2023	2296.55	2313.75	2314.20	2250.00	2265.00	2257.10	2274.26	4832	109.89	976	2983	61.73
LUMAXTECH	EQ	12-Oct-2023	371.05	372.85	376.50	371.10	373.00	372.90	373.74	45319	169.37	2384	21559	47.57
LUPIN	EQ	12-Oct-2023	1159.85	1163.95	1193.00	1160.10	1169.65	1172.85	1175.90	1474920	17343.62	53376	761924	51.66
LUXIND	EQ	12-Oct-2023	1380.90	1386.95	1389.25	1354.45	1356.60	1358.70	1368.11	82349	1126.63	9889	46221	56.13
LXCHEM	EQ	12-Oct-2023	302.20	300.90	302.00	284.00	285.60	285.50	290.17	5519670	16016.53	55154	1684429	30.52
LYKALABS	EQ	12-Oct-2023	122.35	124.70	124.70	119.00	120.05	119.90	120.85	111557	134.82	2280	66467	59.58
LYPSAGEMS	BE	12-Oct-2023	5.45	5.55	5.70	5.45	5.70	5.70	5.58	12438	0.69	52	-	-
M&M	EQ	12-Oct-2023	1556.30	1559.00	1570.05	1555.60	1569.00	1566.65	1563.66	1731806	27079.62	96976	914351	52.80
M&MFIN	EQ	12-Oct-2023	290.55	292.00	292.90	286.40	287.60	286.85	288.41	2326605	6710.05	23876	1420258	61.04
M&MFIN	N2	12-Oct-2023	1045.10	1045.00	1048.00	1045.00	1046.00	1046.00	1046.21	235	2.46	7	135	57.45
MAANALU	BE	12-Oct-2023	88.75	90.50	90.50	90.50	90.50	90.50	90.50	88096	79.73	169	-	-
MACPOWER	EQ	12-Oct-2023	305.60	307.20	319.40	305.65	312.00	312.45	313.24	46109	144.43	2262	27327	59.27
MADHAV	EQ	12-Oct-2023	54.40	55.90	55.90	52.90	52.90	53.25	53.96	59697	32.21	943	31646	53.01
MADHUCON	BE	12-Oct-2023	5.30	5.55	5.55	5.20	5.40	5.40	5.36	28191	1.51	61	-	-
MADHUSUDAN	SM	12-Oct-2023	120.05	125.00	134.85	120.00	129.00	129.85	127.43	346000	440.92	168	254000	73.41
MADRASFERT	EQ	12-Oct-2023	74.35	74.95	76.10	74.55	75.20	74.95	75.21	352930	265.45	3118	78334	22.20
MAFANG	EQ	12-Oct-2023	63.31	63.53	64.20	63.52	64.00	63.97	63.85	631069	402.93	2839	438566	69.50
MAGADSUGAR	EQ	12-Oct-2023	683.90	683.90	722.00	682.75	709.25	712.75	708.41	40503	286.93	3052	20908	51.62
MAGNUM	BE	12-Oct-2023	39.20	39.95	40.00	39.20	39.80	39.85	39.79	22143	8.81	123	-	-
MAGSON	SM	12-Oct-2023	85.35	87.80	87.80	82.30	84.00	83.95	84.40	28000	23.63	13	14000	50.00
MAHABANK	EQ	12-Oct-2023	46.55	46.60	47.25	46.00	46.10	46.15	46.44	23768457	11037.49	30247	7772990	32.70
MAHAPEXLTD	EQ	12-Oct-2023	134.80	134.35	143.00	130.80	140.15	140.75	137.08	49079	67.28	2697	16822	34.28
MAHASTEEL	EQ	12-Oct-2023	81.05	80.25	81.90	78.05	78.80	78.55	80.37	52992	42.59	2075	15991	30.18
MAHEPC	EQ	12-Oct-2023	121.00	121.95	125.00	119.05	123.75	123.70	123.39	70948	87.54	1460	41089	57.91
MAHESHWARI	EQ	12-Oct-2023	85.50	86.90	87.00	85.05	85.80	85.65	86.03	109582	94.27	978	79097	72.18
MAHICKRA	SM	12-Oct-2023	84.45	84.00	84.00	84.00	84.00	84.00	84.00	1500	1.26	1	1500	100.00
MAHKTECH	EQ	12-Oct-2023	13.96	14.09	14.22	14.02	14.13	14.16	14.15	920545	130.24	1376	630362	68.48
MAHLIFE	EQ	12-Oct-2023	527.85	532.00	532.85	521.10	522.00	523.20	525.74	157033	825.58	6942	95571	60.86
MAHLOG	EQ	12-Oct-2023	350.00	350.00	355.30	349.50	354.50	354.55	353.40	421326	1488.97	16028	268305	63.68
MAHSCOOTER	EQ	12-Oct-2023	7911.15	7865.00	7940.00	7805.15	7830.00	7849.40	7875.73	6982	549.88	2406	2536	36.32
MAHSEAMLES	EQ	12-Oct-2023	650.00	645.00	682.50	645.00	671.50	675.35	666.17	616540	4107.23	25421	248674	40.33
MAITHANALL	EQ	12-Oct-2023	1048.55	1045.00	1077.65	1032.55	1065.00	1064.30	1057.06	62501	660.67	7261	28942	46.31
MAKEINDIA	EQ	12-Oct-2023	98.73	99.00	99.19	98.81	98.88	98.88	98.96	2910	2.88	100	1798	61.79
MAKS	SM	12-Oct-2023	92.00	89.00	89.00	87.40	87.40	87.95	87.95	24000	21.11	4	12000	50.00
MAL	ST	12-Oct-2023	61.35	59.55	59.55	58.30	58.30	58.30	58.63	232000	136.02	136	222400	95.86
MALLCOM	EQ	12-Oct-2023	1095.10	1100.00	1115.90	1095.60	1098.75	1102.00	1103.61	6291	69.43	1209	3846	61.13
MALUPAPER	EQ	12-Oct-2023	40.75	40.75	41.75	39.60	40.30	40.10	40.56	112756	45.73	1082	46190	40.96
MANAKALUCO	EQ	12-Oct-2023	26.35	26.65	28.15	26.40	27.50	27.45	27.62	180685	49.91	1443	94833	52.49
MANAKCOAT	BE	12-Oct-2023	25.40	25.10	25.70	24.55	25.05	25.45	25.30	35587	9.00	185	-	-
MANAKSIA	EQ	12-Oct-2023	134.45	135.80	136.95	134.65	135.20	135.45	135.54	101660	137.79	1566	59124	58.16
MANAKSTEEL	EQ	12-Oct-2023	46.05	46.65	46.65	45.60	45.80	45.75	46.02	70817	32.59	732	43263	61.09
MANALIPETC	EQ	12-Oct-2023	65.35	65.50	66.20	65.00	65.20	65.40	65.56	300071	196.74	2794	159303	53.09
MANAPPURAM	EQ	12-Oct-2023	145.15	146.00	148.15	145.00	146.05	146.30	146.77	7361263	10803.84	32873	4253686	57.78
MANAV	SM	12-Oct-2023	15.35	13.85	13.85	13.85	13.85	13.85	13.85	44000	6.09	8	44000	100.00
MANGALAM	EQ	12-Oct-2023	99.40	100.50	100.80	99.45	99.80	99.75	100.15	25956	25.99	690	9639	37.14
MANGCHEFER	EQ	12-Oct-2023	105.75	106.80	106.90	105.20	105.70	105.55	105.87	192360	203.65	1916	116395	60.51
MANGLMCEM	EQ	12-Oct-2023	377.40	381.00	391.60	378.30	383.00	385.05	387.35	184004	712.74	13363	99807	54.24
MANINDS	EQ	12-Oct-2023	203.40	205.00	207.25	203.00	204.70	205.10	205.04	459250	941.66	7551	196777	42.85
MANINFRA	EQ	12-Oct-2023	158.95	159.95	164.00	159.65	162.20	162.35	161.98	1292791	2094.03	17354	538696	41.67
MANKIND	EQ	12-Oct-2023	1775.10	1780.00	1804.80	1767.25	1771.00	1774.70	1783.90	85438	1524.12	6992	35725	41.81
MANOMAY	EQ	12-Oct-2023	135.95	136.20	136.20	130.00	130.30	130.90	131.62	6784	8.93	268	4989	73.54
MANORAMA	EQ	12-Oct-2023	2306.40	2339.55	2339.55	2259.05	2270.10	2272.80	2282.23	2794	63.77	996	1679	60.09
MANORG	EQ	12-Oct-2023	397.00	398.30	404.95	377.60	387.50	385.10	387.61	14359	55.66	962	5917	41.21
MANUGRAPH	BE	12-Oct-2023	25.10	25.85	25.85	24.35	25.30	25.10	25.04	12440	3.12	40	-	-
MANYAVAR	EQ	12-Oct-2023	1294.10	1305.90	1307.35	1285.00	1294.45	1293.70	1294.76	24733	320.23	5772	11217	45.35
MAPMYINDIA	EQ	12-Oct-2023	2094.30	2108.90	2109.00	2062.10	2066.00	2071.80	2084.15	131252	2735.48	14015	55806	42.52
MARALOVER	EQ	12-Oct-2023	73.60	74.90	74.90	70.65	71.80	71.85	71.92	51344	36.93	642	37439	72.92
MARATHON	EQ	12-Oct-2023	455.20	455.20	476.75	455.20	465.10	465.80	467.49	150728	704.64	12743	51188	33.96
MARCO	ST	12-Oct-2023	46.65	48.95	48.95	48.95	48.95	48.95	48.95	27000	13.22	9	27000	100.00
MARICO	EQ	12-Oct-2023	536.10	538.00	540.70	535.00	539.35	539.55	538.34	599258	3226.03	18713	354019	59.08
MARINE	BE	12-Oct-2023	61.70	64.75	64.75	62.50	64.75	64.75	64.52	423748	273.40	1310	-	-
MARKSANS	EQ	12-Oct-2023	108.15	108.50	113.35	108.50	110.30	110.00	111.39	3530796	3932.90	18611	1354019	38.35
MARSHAL-RE	BE	12-Oct-2023	8.60	5.20	5.20	5.20	5.20	5.20	5.20	188049	9.78	211	-	-
MARSHALL	EQ	12-Oct-2023	59.10	59.10	59.10	56.15	57.50	58.65	57.74	432232	249.57	1247	176204	40.77
MARUTI	EQ	12-Oct-2023	10412.10	10460.00	10624.55	10420.20	10595.00	10580.90	10553.58	569237	60074.88	70391	240752	42.29
MASFIN	EQ	12-Oct-2023	907.50	907.50	927.40	905.00	918.00	918.15	918.45	34132	313.49	3820	20273	59.40
MASKINVEST	BE	12-Oct-2023	64.50	63.25	63.25	63.25	63.25	63.25	63.25	2	0.00	2	-	-
MASPTOP50	EQ	12-Oct-2023	32.42	32.10	32.63	32.10	32.53	32.48	32.50	130782	42.51	407	123504	94.44
MASTEK	EQ	12-Oct-2023	2398.75	2385.00	2427.00	2372.80	2378.10	2380.80	2393.79	32058	767.40	5632	14807	46.19
MASTER	ST	12-Oct-2023	143.00	141.00	142.35	141.00	141.50	141.80	141.70	10000	14.17	8	10000	100.00
MATRIMONY	EQ	12-Oct-2023	586.20	589.15	591.60	582.50	584.80	584.00	586.30	4829	28.31	820	3011	62.35
MAWANASUG	EQ	12-Oct-2023	106.30	106.50	107.80	104.75	105.85	105.35	106.24	154563	164.21	2457	60640	39.23
MAXHEALTH	EQ	12-Oct-2023	573.95	578.90	597.70	577.45	582.05	580.90	587.04	1897603	11139.67	57909	1072523	56.52
MAXIND	EQ	12-Oct-2023	141.95	142.85	154.90	141.00	154.50	152.15	149.24	203522	303.74	3825	127517	62.66
MAYURUNIQ	EQ	12-Oct-2023	560.40	568.00	572.80	558.80	563.40	563.00	564.65	47772	269.75	5743	24628	51.55
MAZDA	EQ	12-Oct-2023	1220.50	1235.00	1349.90	1213.75	1290.00	1264.70	1296.01	94021	1218.53	13194	24339	25.89
MAZDOCK	EQ	12-Oct-2023	2154.30	2161.00	2165.10	2136.00	2144.00	2141.10	2145.73	337560	7243.13	19524	86306	25.57
MBAPL	EQ	12-Oct-2023	605.50	603.00	611.65	603.00	605.00	607.05	605.75	7329	44.40	320	5401	73.69
MBECL	BE	12-Oct-2023	3.60	3.75	3.75	3.45	3.65	3.60	3.58	211287	7.56	134	-	-
MBLINFRA	BE	12-Oct-2023	27.95	29.00	29.25	28.50	29.00	29.00	28.98	163112	47.27	272	-	-
MCDOWELL-N	EQ	12-Oct-2023	1050.35	1052.95	1062.30	1045.10	1053.00	1053.25	1053.44	911102	9597.95	34933	373639	41.01
MCL	BE	12-Oct-2023	30.10	30.15	30.35	29.20	29.80	29.30	29.60	44953	13.31	161	-	-
MCLEODRUSS	BE	12-Oct-2023	19.45	19.85	20.10	19.40	20.00	19.90	19.91	79803	15.89	301	-	-
MCON	SM	12-Oct-2023	145.40	152.50	152.65	152.50	152.65	152.65	152.62	15000	22.89	4	15000	100.00
MCX	EQ	12-Oct-2023	2156.55	2160.00	2167.10	2091.00	2100.65	2099.95	2118.93	1267306	26853.32	46512	256502	20.24
MDL	SM	12-Oct-2023	50.45	50.45	51.00	48.00	48.00	48.00	50.06	10000	5.01	5	10000	100.00
MEDANTA	EQ	12-Oct-2023	766.15	769.95	777.00	757.70	762.00	764.20	768.62	165875	1274.94	14062	75290	45.39
MEDICAMEQ	EQ	12-Oct-2023	629.95	636.15	636.15	617.10	621.15	619.40	622.85	14085	87.73	1106	9748	69.21
MEDICO	EQ	12-Oct-2023	71.20	72.00	72.00	70.50	70.80	71.00	71.18	225415	160.44	438	111978	49.68
MEDPLUS	EQ	12-Oct-2023	775.55	779.50	782.00	760.50	763.00	763.20	769.29	97899	753.13	7740	45576	46.55
MEGAFLEX	SM	12-Oct-2023	44.60	45.85	48.00	45.85	47.50	47.50	46.79	15000	7.02	5	15000	100.00
MEGASOFT	BE	12-Oct-2023	46.50	46.90	47.05	46.90	47.05	47.05	46.99	39023	18.34	70	-	-
MEGASTAR	EQ	12-Oct-2023	293.25	293.20	299.00	290.80	293.75	293.10	294.81	5501	16.22	712	3029	55.06
MELSTAR	BZ	12-Oct-2023	2.15	2.15	2.25	2.10	2.25	2.25	2.14	6003	0.13	17	-	-
MENONBE	EQ	12-Oct-2023	150.70	152.20	154.30	148.85	150.50	150.85	151.89	136974	208.05	2641	76016	55.50
MEP	EQ	12-Oct-2023	12.15	12.25	12.30	12.05	12.25	12.20	12.16	282077	34.31	290	232164	82.31
METROBRAND	EQ	12-Oct-2023	1165.15	1169.90	1175.75	1146.10	1158.00	1160.05	1157.52	52754	610.64	6178	22908	43.42
METROPOLIS	EQ	12-Oct-2023	1457.00	1459.95	1513.00	1459.95	1504.10	1506.70	1492.20	486781	7263.73	22608	223179	45.85
MFSL	EQ	12-Oct-2023	909.65	912.70	923.95	904.20	920.35	920.30	916.47	1093149	10018.42	30695	612876	56.07
MGEL	BE	12-Oct-2023	16.15	16.20	16.80	15.50	16.25	16.30	16.15	114017	18.42	221	-	-
MGL	EQ	12-Oct-2023	1112.20	1112.95	1128.00	1108.30	1124.60	1123.00	1120.88	890758	9984.32	46612	477017	53.55
MHLXMIRU	EQ	12-Oct-2023	191.50	193.50	196.00	189.00	190.00	190.10	192.06	7228	13.88	521	4305	59.56
MHRIL	EQ	12-Oct-2023	440.30	441.90	450.00	438.20	440.70	444.05	443.88	308488	1369.33	11429	132614	42.99
MICEL	EQ	12-Oct-2023	35.85	37.60	37.60	34.20	35.50	35.15	36.48	3005161	1096.38	11936	1443521	48.03
MID150BEES	EQ	12-Oct-2023	154.46	159.10	159.10	153.15	155.46	155.28	155.36	176612	274.38	1924	133984	75.86
MIDCAPETF	EQ	12-Oct-2023	15.24	15.48	15.54	15.25	15.28	15.28	15.29	326144	49.87	756	297430	91.20
MIDHANI	EQ	12-Oct-2023	456.90	454.00	463.40	442.50	445.20	445.55	453.29	3742694	16965.23	51764	625744	16.72
MINDACORP	EQ	12-Oct-2023	344.20	345.95	351.70	344.00	344.10	345.25	347.19	894391	3105.28	13040	410357	45.88
MINDSPACE	RR	12-Oct-2023	310.27	310.27	314.90	308.11	308.71	308.74	310.70	128631	399.65	10392	109680	85.27
MINDTECK	EQ	12-Oct-2023	200.70	202.50	202.50	191.00	193.00	193.10	196.10	131695	258.26	3213	69197	52.54
MIRCELECTR	BE	12-Oct-2023	19.05	18.15	19.00	18.10	18.85	18.70	18.38	554925	102.00	438	-	-
MIRZAINT	EQ	12-Oct-2023	48.75	49.40	49.40	48.00	48.60	48.60	48.60	597231	290.26	4516	330783	55.39
MITCON	EQ	12-Oct-2023	78.35	78.55	79.70	75.60	77.95	76.70	77.90	18837	14.67	329	10193	54.11
MITTAL	EQ	12-Oct-2023	16.80	17.00	17.40	16.80	16.80	17.15	17.16	222251	38.13	189	104252	46.91
MKPL	EQ	12-Oct-2023	836.90	839.70	839.70	812.70	819.15	830.50	823.04	108339	891.68	3524	51544	47.58
MMFL	EQ	12-Oct-2023	868.45	877.15	901.80	873.10	892.50	880.65	885.52	35950	318.34	2836	23750	66.06
MMP	BE	12-Oct-2023	230.00	229.00	234.35	229.00	234.35	234.35	230.23	6435	14.82	53	-	-
MMTC	EQ	12-Oct-2023	58.85	59.35	70.60	58.75	70.60	70.55	68.28	131859767	90037.83	216232	21942248	16.64
MODIRUBBER	BE	12-Oct-2023	81.30	82.80	84.95	81.35	84.50	84.10	83.35	5327	4.44	95	-	-
MODISONLTD	BE	12-Oct-2023	77.80	78.85	79.95	78.00	78.50	78.55	79.00	20796	16.43	139	-	-
MOGSEC	EQ	12-Oct-2023	52.68	52.69	52.76	52.59	52.74	52.74	52.68	51784	27.28	34	32664	63.08
MOHEALTH	EQ	12-Oct-2023	28.78	28.80	28.80	28.33	28.74	28.51	28.49	5534	1.58	72	3259	58.89
MOHITIND	BE	12-Oct-2023	18.95	18.95	19.45	18.95	19.35	19.30	19.16	25842	4.95	75	-	-
MOIL	EQ	12-Oct-2023	229.55	234.50	265.10	234.50	247.00	247.80	253.65	21398606	54277.81	165729	3024235	14.13
MOKSH	BE	12-Oct-2023	15.75	15.95	16.00	15.50	15.60	15.60	15.60	105657	16.48	583	-	-
MOL	EQ	12-Oct-2023	79.65	80.20	82.65	79.85	81.55	81.35	81.73	1175493	960.68	6628	567723	48.30
MOLDTECH	EQ	12-Oct-2023	349.00	351.90	354.95	335.55	343.00	340.85	344.00	72760	250.30	5844	37717	51.84
MOLDTKPAC	EQ	12-Oct-2023	888.95	894.95	895.00	882.60	886.00	885.65	885.95	30985	274.51	4941	18216	58.79
MOLOWVOL	EQ	12-Oct-2023	28.83	28.95	28.95	28.66	28.71	28.78	28.71	383	0.11	44	317	82.77
MOM100	EQ	12-Oct-2023	43.19	41.90	43.80	41.90	43.29	43.17	43.25	46214	19.99	1027	26553	57.46
MOM50	EQ	12-Oct-2023	200.33	204.50	204.50	200.02	200.90	200.94	201.08	1576	3.17	48	1366	86.68
MOMENTUM	EQ	12-Oct-2023	23.35	23.35	23.49	23.34	23.45	23.34	23.44	2774	0.65	50	2464	88.82
MOMOMENTUM	EQ	12-Oct-2023	46.48	46.50	46.99	46.50	46.67	46.78	46.85	5671	2.66	108	3126	55.12
MON100	EQ	12-Oct-2023	122.34	122.34	123.82	119.80	123.54	123.59	123.39	394306	486.51	2987	295539	74.95
MONARCH	EQ	12-Oct-2023	381.40	384.20	391.70	380.35	381.55	382.80	385.72	65699	253.41	3756	25219	38.39
MONIFTY500	EQ	12-Oct-2023	17.44	17.80	17.97	17.47	17.70	17.48	17.50	360056	63.01	358	275430	76.50
MONOPHARMA	SM	12-Oct-2023	36.95	38.40	41.50	37.85	41.50	41.15	40.11	300000	120.34	69	232000	77.33
MONQ50	EQ	12-Oct-2023	53.17	53.69	54.00	53.00	53.60	53.54	53.47	19256	10.30	174	14844	77.09
MONTECARLO	EQ	12-Oct-2023	805.90	805.90	820.90	801.70	811.80	812.35	811.42	20001	162.29	2165	12530	62.65
MOQUALITY	EQ	12-Oct-2023	136.96	139.71	139.71	134.53	137.55	137.64	137.69	1331	1.83	32	630	47.33
MORARJEE	EQ	12-Oct-2023	24.30	25.00	25.10	23.60	24.90	24.85	24.59	180218	44.32	1280	118184	65.58
MOREPENLAB	EQ	12-Oct-2023	35.00	35.20	35.80	35.05	35.60	35.60	35.48	1967768	698.21	5128	624880	31.76
MOS	SM	12-Oct-2023	87.95	87.50	105.50	87.00	105.40	105.35	102.92	2054400	2114.33	727	424000	20.64
MOTHERSON	EQ	12-Oct-2023	95.40	95.15	95.80	94.70	95.40	95.45	95.28	5627868	5362.00	18966	3472605	61.70
MOTILALOFS	EQ	12-Oct-2023	929.95	939.90	1025.60	934.00	1002.00	1003.75	987.25	1256558	12405.38	54592	326610	25.99
MOTOGENFIN	BE	12-Oct-2023	29.95	30.40	30.45	29.70	30.00	29.90	30.05	4270	1.28	31	-	-
MOVALUE	EQ	12-Oct-2023	64.11	63.35	66.75	63.35	63.82	65.16	64.33	4255	2.74	89	3434	80.71
MOXSH	SM	12-Oct-2023	126.00	126.00	129.00	126.00	129.00	129.00	127.50	1600	2.04	2	1600	100.00
MPHASIS	EQ	12-Oct-2023	2464.10	2465.05	2504.90	2445.00	2445.00	2455.85	2476.22	353126	8744.18	23071	176143	49.88
MPSLTD	EQ	12-Oct-2023	1721.00	1738.65	1779.00	1729.00	1738.70	1744.40	1755.54	23537	413.20	4802	9065	38.51
MRF	EQ	12-Oct-2023	107738.15	108100.00	108850.00	107910.15	108540.15	108685.25	108465.81	3311	3591.30	2355	976	29.48
MRO-TEK	EQ	12-Oct-2023	62.45	63.40	63.40	61.30	61.70	61.85	62.76	31913	20.03	584	21794	68.29
MRPL	EQ	12-Oct-2023	98.10	98.10	102.85	97.90	100.20	100.30	101.26	11728764	11877.10	36985	3668146	31.27
MSPL	BE	12-Oct-2023	18.00	18.00	18.35	18.00	18.35	18.35	18.30	703883	128.80	547	-	-
MSTCLTD	EQ	12-Oct-2023	442.25	444.90	462.70	443.75	458.00	456.00	454.29	1046840	4755.64	25979	329196	31.45
MSUMI	EQ	12-Oct-2023	62.75	62.75	63.05	61.85	62.00	61.95	62.25	1965958	1223.75	19265	1326006	67.45
MTARTECH	EQ	12-Oct-2023	2546.60	2549.70	2559.00	2532.05	2541.00	2542.90	2543.68	83854	2132.98	9948	34339	40.95
MTEDUCARE	BE	12-Oct-2023	3.90	4.05	4.05	3.95	4.05	4.05	4.03	15513	0.63	30	-	-
MTNL	EQ	12-Oct-2023	27.15	27.30	30.80	26.65	30.70	30.10	28.93	32849673	9503.30	36873	8306045	25.29
MUKANDLTD	EQ	12-Oct-2023	165.55	167.00	168.60	163.60	164.60	164.65	165.09	195496	322.75	3624	112524	57.56
MUKTAARTS	EQ	12-Oct-2023	76.05	82.90	90.45	76.65	89.35	89.45	84.77	1868867	1584.31	15590	371518	19.88
MUNJALAU	EQ	12-Oct-2023	56.70	56.70	57.60	56.60	56.80	56.75	56.98	82430	46.97	872	39295	47.67
MUNJALSHOW	EQ	12-Oct-2023	143.55	143.65	144.85	142.65	143.30	144.00	143.84	35216	50.65	682	18850	53.53
MURUDCERA	EQ	12-Oct-2023	55.95	56.00	57.35	55.60	56.10	55.85	56.51	244863	138.38	2373	118476	48.38
MUTHOOTCAP	EQ	12-Oct-2023	452.05	452.05	454.60	434.35	442.95	440.35	447.01	51200	228.87	2890	29085	56.81
MUTHOOTFIN	EQ	12-Oct-2023	1236.15	1236.15	1248.95	1232.90	1233.00	1236.45	1238.45	179195	2219.24	7823	76102	42.47
MVGJL	EQ	12-Oct-2023	247.75	249.40	280.80	246.50	274.00	274.20	264.26	2249388	5944.29	31919	971441	43.19
MWL	SM	12-Oct-2023	110.70	113.00	121.95	113.00	114.90	114.90	115.94	10800	12.52	8	10800	100.00
NABARD	N2	12-Oct-2023	1165.90	1162.70	1168.00	1162.70	1165.26	1165.92	1165.36	2869	33.43	24	2155	75.11
NACLIND	EQ	12-Oct-2023	77.40	77.45	78.30	77.00	77.40	77.20	77.41	80765	62.52	990	48748	60.36
NAGAFERT	EQ	12-Oct-2023	8.75	8.70	8.80	8.65	8.80	8.75	8.71	917332	79.89	873	601736	65.60
NAGREEKCAP	BE	12-Oct-2023	15.05	15.35	15.35	15.00	15.00	15.00	15.24	677	0.10	17	-	-
NAGREEKEXP	EQ	12-Oct-2023	53.65	53.65	56.45	53.05	56.15	55.85	55.17	50584	27.91	1021	13412	26.51
NAHARCAP	EQ	12-Oct-2023	297.50	304.70	304.90	297.05	297.05	297.35	298.71	8437	25.20	428	5810	68.86
NAHARINDUS	EQ	12-Oct-2023	147.25	148.20	148.25	142.30	144.00	143.00	144.52	45204	65.33	1628	24845	54.96
NAHARPOLY	EQ	12-Oct-2023	238.75	238.10	243.90	235.10	236.00	235.85	238.57	11356	27.09	877	6501	57.25
NAHARSPING	EQ	12-Oct-2023	265.25	263.50	279.20	263.50	268.90	268.70	272.82	62138	169.53	2715	33357	53.68
NAM-INDIA	EQ	12-Oct-2023	350.65	353.35	392.00	352.15	379.00	379.15	378.32	9091616	34395.40	135780	1827375	20.10
NARMADA	EQ	12-Oct-2023	19.85	20.20	20.20	19.50	19.50	19.75	19.80	42375	8.39	285	32954	77.77
NATCOPHARM	EQ	12-Oct-2023	850.85	858.30	872.85	855.00	865.00	869.95	864.28	253528	2191.20	13324	143497	56.60
NATHBIOGEN	EQ	12-Oct-2023	216.80	216.80	218.85	212.45	213.50	213.75	214.42	40019	85.81	2056	24548	61.34
NATIONALUM	EQ	12-Oct-2023	95.80	96.45	100.90	96.35	99.70	99.75	99.68	32901759	32797.45	92753	8714790	26.49
NAUKRI	EQ	12-Oct-2023	4265.30	4265.95	4295.00	4230.40	4240.00	4239.90	4262.77	115861	4938.89	15996	51904	44.80
NAVA	EQ	12-Oct-2023	431.00	431.30	448.70	431.30	439.20	440.55	442.14	406026	1795.21	9303	157890	38.89
NAVINFLUOR	EQ	12-Oct-2023	3702.30	3722.50	3727.45	3691.65	3715.70	3719.10	3714.43	234432	8707.81	17030	128171	54.67
NAVINIFTY	EQ	12-Oct-2023	199.06	199.99	199.99	197.53	198.80	198.68	198.40	234	0.46	18	128	54.70
NAVKARCORP	EQ	12-Oct-2023	59.10	58.95	63.00	58.85	62.00	61.85	61.79	1683472	1040.13	7995	771172	45.81
NAVNETEDUL	EQ	12-Oct-2023	167.75	167.00	173.50	166.25	170.55	170.70	171.39	936059	1604.30	12898	552322	59.01
NAZARA	EQ	12-Oct-2023	854.70	861.00	867.95	854.45	857.00	857.30	860.42	234316	2016.10	9796	44978	19.20
NBCC	EQ	12-Oct-2023	62.65	62.90	65.35	62.20	64.00	63.75	63.96	48261594	30867.69	73203	14388420	29.81
NBIFIN	EQ	12-Oct-2023	1769.40	1772.25	1825.95	1771.00	1809.95	1809.75	1800.82	38	0.68	25	28	73.68
NCC	EQ	12-Oct-2023	156.10	157.05	167.40	156.70	164.40	165.15	164.43	17786978	29247.72	89248	6350330	35.70
NCLIND	EQ	12-Oct-2023	224.05	224.40	226.50	222.90	224.00	223.80	224.67	278098	624.80	8924	150646	54.17
NDGL	EQ	12-Oct-2023	1730.45	1773.45	1773.45	1732.55	1733.50	1737.85	1741.84	41	0.71	16	35	85.37
NDL	EQ	12-Oct-2023	24.15	24.20	24.80	23.80	24.40	24.25	24.25	88593	21.48	554	51842	58.52
NDLVENTURE	BE	12-Oct-2023	145.35	145.35	145.35	142.70	144.00	144.00	143.84	7835	11.27	38	-	-
NDRAUTO	BE	12-Oct-2023	627.35	634.60	639.85	634.35	639.00	639.00	638.78	2542	16.24	65	-	-
NDTV	EQ	12-Oct-2023	210.35	212.00	220.75	209.90	214.10	214.05	216.05	915310	1977.53	14252	209868	22.93
NECCLTD	EQ	12-Oct-2023	23.25	23.25	24.70	23.10	23.90	23.95	23.93	963948	230.64	3596	273610	28.38
NECLIFE	EQ	12-Oct-2023	23.50	23.50	24.10	23.50	24.00	23.85	23.86	188508	44.97	670	96237	51.05
NELCAST	EQ	12-Oct-2023	161.90	162.00	163.25	159.60	160.00	160.60	161.34	224000	361.39	3261	117510	52.46
NELCO	EQ	12-Oct-2023	784.25	798.80	809.60	785.90	795.00	796.50	798.22	190377	1519.63	11773	53599	28.15
NEOGEN	EQ	12-Oct-2023	1732.95	1730.55	1748.15	1720.10	1728.90	1726.00	1733.96	8778	152.21	2132	3495	39.82
NESCO	EQ	12-Oct-2023	674.20	677.50	680.00	673.00	673.65	674.50	675.99	41406	279.90	3060	27228	65.76
NESTLEIND	EQ	12-Oct-2023	23202.05	23223.00	23300.00	22962.05	23115.00	23075.15	23094.69	54222	12522.40	24225	28794	53.10
NETF	EQ	12-Oct-2023	208.65	212.85	212.85	207.01	209.05	208.64	208.99	995	2.08	53	525	52.76
NETWEB	EQ	12-Oct-2023	881.15	885.70	888.80	871.05	880.00	879.85	880.19	269934	2375.92	9420	212319	78.66
NETWORK18	EQ	12-Oct-2023	72.20	72.45	82.50	72.30	80.10	80.55	79.76	59750951	47658.69	112445	8633588	14.45
NEULANDLAB	EQ	12-Oct-2023	3819.05	3888.00	3890.00	3822.10	3889.05	3885.65	3863.39	8965	346.35	2854	5826	64.99
NEWGEN	EQ	12-Oct-2023	911.20	915.70	928.80	910.00	917.75	914.00	917.73	63270	580.65	6121	33456	52.88
NEWJAISA	ST	12-Oct-2023	82.10	86.20	86.20	86.20	86.20	86.20	86.20	21000	18.10	6	21000	100.00
NEXT50	EQ	12-Oct-2023	457.68	457.92	459.95	457.58	457.58	457.64	458.45	1146	5.25	26	982	85.69
NEXTMEDIA	EQ	12-Oct-2023	6.25	6.05	6.25	6.00	6.00	6.00	6.06	25553	1.55	105	20097	78.65
NFL	EQ	12-Oct-2023	70.75	71.00	71.95	70.75	70.95	70.85	71.24	3004933	2140.59	8172	987077	32.85
NGIL	EQ	12-Oct-2023	45.25	42.05	43.45	41.85	42.40	42.40	42.67	146794	62.63	1190	99063	67.48
NGLFINE	EQ	12-Oct-2023	1866.30	1893.00	1899.90	1860.05	1878.00	1873.90	1876.39	2555	47.94	874	1232	48.22
NH	EQ	12-Oct-2023	1054.70	1060.00	1076.90	1054.75	1063.90	1066.70	1068.47	153195	1636.85	10291	72129	47.08
NHAI	N2	12-Oct-2023	1100.00	1099.00	1100.00	1096.00	1097.50	1097.00	1099.21	763	8.39	37	763	100.00
NHAI	N4	12-Oct-2023	1089.83	1089.83	1116.00	1063.00	1092.00	1097.11	1094.68	198	2.17	33	181	91.41
NHAI	N5	12-Oct-2023	1175.00	1180.00	1193.80	1175.00	1193.80	1193.80	1186.41	9367	111.13	5	9367	100.00
NHAI	N6	12-Oct-2023	1211.98	1202.66	1218.00	1202.66	1212.74	1212.73	1208.49	394	4.76	18	242	61.42
NHAI	N8	12-Oct-2023	1078.99	1078.94	1078.94	1078.84	1078.84	1078.84	1078.89	4	0.04	4	3	75.00
NHAI	N9	12-Oct-2023	1174.00	1144.00	1144.00	1144.00	1144.00	1144.00	1144.00	2000	22.88	2	2000	100.00
NHAI	NA	12-Oct-2023	1160.05	1159.20	1161.00	1159.11	1161.00	1160.24	1159.78	981	11.38	10	750	76.45
NHAI	NE	12-Oct-2023	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	13	0.15	3	13	100.00
NHBTF2014	N6	12-Oct-2023	6848.00	6805.00	6848.00	6805.00	6848.00	6848.00	6819.82	220	15.00	7	220	100.00
NHBTF2023	N6	12-Oct-2023	6089.00	6050.00	6050.00	6050.00	6050.00	6050.00	6050.00	1	0.06	1	1	100.00
NHIT	N1	12-Oct-2023	303.97	304.00	304.00	303.15	303.55	303.61	303.75	3887	11.81	33	3848	99.00
NHIT	N2	12-Oct-2023	305.90	305.05	308.00	305.00	305.00	305.17	305.88	3284	10.05	22	3024	92.08
NHIT	N3	12-Oct-2023	411.98	410.00	411.98	407.30	410.00	410.00	410.79	3538	14.53	21	2854	80.67
NHPC	EQ	12-Oct-2023	52.55	52.80	53.40	52.55	52.60	52.70	52.88	13114698	6935.63	20187	5583031	42.57
NIACL	EQ	12-Oct-2023	137.15	138.25	139.15	135.65	136.70	137.80	137.31	464426	637.71	5502	145771	31.39
NIBL	BE	12-Oct-2023	31.25	31.25	31.25	30.65	30.65	30.65	30.65	24650	7.56	28	-	-
NIDAN	SM	12-Oct-2023	33.40	33.00	34.25	33.00	33.00	33.15	33.64	93000	31.28	64	71000	76.34
NIDO	N5	12-Oct-2023	982.00	980.00	980.00	980.00	980.00	980.00	980.00	400	3.92	4	400	100.00
NIDO	N6	12-Oct-2023	997.83	997.83	997.83	997.83	997.83	997.83	997.83	100	1.00	2	100	100.00
NIF100BEES	EQ	12-Oct-2023	205.70	203.71	206.84	203.71	205.34	205.61	205.79	3184	6.55	165	2304	72.36
NIFMID150	EQ	12-Oct-2023	151.45	151.43	151.99	151.14	151.14	151.14	151.43	338	0.51	6	216	63.91
NIFTYBEES	EQ	12-Oct-2023	218.76	225.30	225.30	216.64	218.50	218.60	218.61	1480102	3235.67	17968	1058935	71.54
NIFTYETF	EQ	12-Oct-2023	208.95	211.00	211.00	208.06	208.30	208.62	208.84	13513	28.22	298	10453	77.36
NIFTYQLITY	EQ	12-Oct-2023	16.85	16.90	16.96	16.63	16.67	16.67	16.73	42555	7.12	313	22045	51.80
NIITLTD	EQ	12-Oct-2023	121.80	121.80	122.60	120.90	121.10	121.60	121.69	227183	276.45	2639	132868	58.49
NIITMTS	EQ	12-Oct-2023	415.90	425.00	427.65	415.90	417.00	417.25	420.73	109352	460.08	10427	69059	63.15
NILAINFRA	BE	12-Oct-2023	6.50	6.60	6.65	6.30	6.60	6.50	6.47	281424	18.21	420	-	-
NILASPACES	BE	12-Oct-2023	3.00	3.00	3.00	3.00	3.00	3.00	3.00	47899	1.44	47	-	-
NILKAMAL	EQ	12-Oct-2023	2251.35	2265.00	2382.00	2253.50	2354.00	2340.55	2309.84	10915	252.12	2519	8171	74.86
NINSYS	EQ	12-Oct-2023	362.10	368.00	368.00	353.70	360.95	358.15	360.58	3459	12.47	763	1409	40.73
NIPPOBATRY	BE	12-Oct-2023	495.00	500.00	504.90	500.00	504.90	504.90	500.95	3736	18.72	50	-	-
NIRAJ	BE	12-Oct-2023	37.75	39.00	39.00	37.10	38.50	38.45	38.29	38059	14.57	246	-	-
NIRMAN	SM	12-Oct-2023	195.00	198.00	214.50	195.10	211.95	213.80	207.14	170400	352.96	136	106800	62.68
NITCO	EQ	12-Oct-2023	19.80	19.55	20.10	19.45	19.50	19.60	19.77	260216	51.44	855	151959	58.40
NITINSPIN	EQ	12-Oct-2023	293.00	295.40	303.45	292.00	296.50	295.80	298.44	192368	574.11	6429	72624	37.75
NITIRAJ	BE	12-Oct-2023	117.95	122.60	123.80	122.50	123.80	123.80	123.11	37115	45.69	293	-	-
NKIND	EQ	12-Oct-2023	58.40	63.90	64.20	61.10	64.20	64.20	64.05	19505	12.49	168	15643	80.20
NLCINDIA	EQ	12-Oct-2023	136.70	137.55	141.70	136.10	138.40	139.00	139.62	3245220	4530.89	24328	1266148	39.02
NMDC	EQ	12-Oct-2023	150.30	151.50	159.90	150.95	158.45	159.00	157.80	58650451	92551.30	201446	15283706	26.06
NOCIL	EQ	12-Oct-2023	225.65	225.65	238.40	225.05	235.75	236.20	234.52	1425895	3344.00	19748	620149	43.49
NOIDATOLL	EQ	12-Oct-2023	7.40	7.45	7.80	6.95	7.20	7.05	7.10	949720	67.42	658	771999	81.29
NORBTEAEXP	BE	12-Oct-2023	13.10	13.10	13.10	13.10	13.10	13.10	13.10	2072	0.27	8	-	-
NOVARTIND	EQ	12-Oct-2023	716.35	719.00	720.70	710.00	711.55	712.65	714.74	9445	67.51	1268	4471	47.34
NPBET	EQ	12-Oct-2023	235.82	236.60	237.31	236.16	237.30	237.30	236.91	203	0.48	19	93	45.81
NPST	SM	12-Oct-2023	1826.90	1914.95	1915.00	1870.00	1889.00	1889.00	1902.77	10000	190.28	24	7200	72.00
NRAIL	EQ	12-Oct-2023	368.55	371.55	381.55	370.05	378.00	376.65	376.19	27119	102.02	2219	16484	60.78
NRBBEARING	EQ	12-Oct-2023	266.05	268.40	271.50	263.60	265.05	265.70	267.12	121735	325.18	4127	58363	47.94
NRL	EQ	12-Oct-2023	97.15	99.25	101.75	96.75	99.90	99.50	99.57	87418	87.04	1132	56982	65.18
NSIL	EQ	12-Oct-2023	2595.55	2624.00	2624.00	2580.10	2580.10	2589.40	2601.66	2772	72.12	476	2015	72.69
NSLNISP	EQ	12-Oct-2023	51.65	52.00	52.30	51.20	52.20	52.05	51.97	5230063	2717.84	18790	2843493	54.37
NTPC	EQ	12-Oct-2023	238.70	238.95	242.75	238.60	240.90	241.60	241.63	13170027	31822.09	138748	7328441	55.64
NTPC	N1	12-Oct-2023	1071.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	47	0.50	2	47	100.00
NTPC	N4	12-Oct-2023	1084.00	1082.50	1082.50	1082.50	1082.50	1082.50	1082.50	50	0.54	2	50	100.00
NTPC	N7	12-Oct-2023	10.50	10.51	10.54	10.47	10.51	10.51	10.51	33487	3.52	101	32818	98.00
NTPC	N8	12-Oct-2023	1080.00	1080.00	1080.00	1060.00	1060.00	1060.00	1076.00	100	1.08	4	100	100.00
NTPC	NB	12-Oct-2023	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	54	0.58	1	54	100.00
NTPC	ND	12-Oct-2023	1177.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	50	0.59	5	50	100.00
NUCLEUS	EQ	12-Oct-2023	1115.75	1123.00	1123.00	1097.00	1110.00	1100.30	1107.38	52558	582.02	3527	40483	77.03
NURECA	EQ	12-Oct-2023	352.35	352.00	359.50	352.00	357.00	357.10	356.74	25065	89.42	2318	12192	48.64
NUVAMA	EQ	12-Oct-2023	2355.75	2383.95	2425.00	2310.05	2360.00	2364.00	2357.06	15581	367.25	1567	12350	79.26
NUVOCO	EQ	12-Oct-2023	365.65	366.85	368.75	362.35	363.30	363.00	364.07	83091	302.51	3484	48827	58.76
NV20BEES	EQ	12-Oct-2023	118.96	119.05	119.09	118.39	118.39	118.46	118.74	12621	14.99	194	9825	77.85
NXST	RR	12-Oct-2023	126.94	128.30	129.00	126.76	127.00	126.98	127.61	99936	127.53	2695	72422	72.47
NYKAA	EQ	12-Oct-2023	148.50	149.00	153.60	148.90	149.45	149.90	150.75	3720783	5609.04	30343	1415308	38.04
OAL	EQ	12-Oct-2023	367.75	372.70	377.95	368.85	373.00	371.30	372.57	11372	42.37	1142	5810	51.09
OBCL	EQ	12-Oct-2023	52.45	53.10	57.95	52.20	56.55	56.30	55.98	259774	145.42	2502	121368	46.72
OBEROIRLTY	EQ	12-Oct-2023	1148.60	1148.60	1155.75	1136.35	1147.00	1146.35	1145.66	153722	1761.13	11659	43997	28.62
OCCL	EQ	12-Oct-2023	797.10	804.20	804.60	794.25	795.50	797.35	797.69	4624	36.89	974	2057	44.49
OFSS	EQ	12-Oct-2023	4161.90	4162.00	4250.00	4080.05	4100.00	4099.20	4124.25	65810	2714.17	9414	31949	48.55
OIL	EQ	12-Oct-2023	311.85	314.25	321.80	311.05	312.85	312.85	315.12	2947605	9288.47	32898	1462020	49.60
OILCOUNTUB	BE	12-Oct-2023	25.20	24.70	24.70	24.70	24.70	24.70	24.70	3273	0.81	23	-	-
OLECTRA	EQ	12-Oct-2023	1176.60	1184.30	1192.00	1173.00	1185.00	1179.95	1180.91	187638	2215.84	9447	90498	48.23
OLIL	ST	12-Oct-2023	133.00	126.35	126.35	126.35	126.35	126.35	126.35	4800	6.06	4	4800	100.00
OMAXAUTO	EQ	12-Oct-2023	59.95	60.50	61.20	56.95	60.65	60.35	60.00	43636	26.18	567	29906	68.54
OMAXE	EQ	12-Oct-2023	83.20	83.40	91.50	83.40	91.50	91.50	88.93	2297149	2042.83	7908	964002	41.97
OMFURN	SM	12-Oct-2023	77.80	77.00	81.65	77.00	81.65	81.55	80.37	14400	11.57	6	12000	83.33
OMINFRAL	BE	12-Oct-2023	88.55	90.30	90.30	90.30	90.30	90.30	90.30	17224	15.55	59	-	-
OMKARCHEM	BZ	12-Oct-2023	10.90	10.35	10.35	10.35	10.35	10.35	10.35	9114	0.94	37	-	-
ONELIFECAP	EQ	12-Oct-2023	15.80	15.80	17.40	15.80	16.75	16.95	16.87	559511	94.40	1830	158747	28.37
ONEPOINT	BE	12-Oct-2023	33.40	34.05	34.05	34.00	34.05	34.05	34.03	144155	49.06	159	-	-
ONGC	EQ	12-Oct-2023	183.25	183.20	184.85	183.00	184.40	184.45	184.06	8677885	15972.09	82027	4982577	57.42
ONMOBILE	EQ	12-Oct-2023	109.80	110.30	116.30	109.45	114.80	114.85	114.01	1892926	2158.19	12742	629424	33.25
ONWARDTEC	EQ	12-Oct-2023	556.65	556.25	564.35	545.00	556.50	551.55	553.10	30269	167.42	2583	11505	38.01
OPTIEMUS	EQ	12-Oct-2023	306.95	308.00	308.45	299.90	302.50	301.55	302.71	124404	376.59	4758	69111	55.55
ORBTEXP	EQ	12-Oct-2023	176.60	180.05	184.80	175.40	183.00	182.65	180.73	15974	28.87	815	10062	62.99
ORCHPHARMA	EQ	12-Oct-2023	501.95	506.65	506.65	485.15	488.00	487.55	492.39	20061	98.78	1293	15506	77.29
ORIANA	SM	12-Oct-2023	316.55	315.00	339.50	312.20	335.00	335.30	328.29	106800	350.62	89	57600	53.93
ORICONENT	EQ	12-Oct-2023	28.00	28.00	29.85	27.65	29.50	29.40	29.30	817217	239.46	3331	574317	70.28
ORIENTALTL	EQ	12-Oct-2023	7.05	7.05	7.35	7.00	7.15	7.10	7.21	29100	2.10	134	25382	87.22
ORIENTBELL	EQ	12-Oct-2023	471.35	471.35	475.00	468.45	469.35	469.25	470.23	9995	47.00	825	6948	69.51
ORIENTCEM	EQ	12-Oct-2023	173.40	174.15	189.00	173.50	188.70	187.80	183.53	3121487	5728.84	28999	1622203	51.97
ORIENTCER	BE	12-Oct-2023	38.20	39.85	40.10	39.50	40.10	40.10	40.05	151831	60.81	394	-	-
ORIENTELEC	EQ	12-Oct-2023	222.65	223.60	225.90	222.90	224.10	224.00	224.26	135844	304.65	3897	65358	48.11
ORIENTHOT	EQ	12-Oct-2023	108.55	109.90	111.95	108.55	109.95	109.80	110.51	1931243	2134.19	9531	760564	39.38
ORIENTLTD	BE	12-Oct-2023	73.90	77.00	77.00	74.25	75.90	75.60	75.64	5614	4.25	89	-	-
ORIENTPPR	EQ	12-Oct-2023	50.35	50.85	52.90	49.70	50.75	50.75	51.24	6555089	3358.83	17924	2463979	37.59
ORISSAMINE	EQ	12-Oct-2023	6610.60	6667.15	6844.00	6600.00	6606.00	6638.35	6710.56	67963	4560.70	15581	15660	23.04
ORTINLAB	EQ	12-Oct-2023	21.10	20.35	21.10	20.35	20.95	20.70	20.80	23376	4.86	351	13206	56.49
OSIAHYPER	BE	12-Oct-2023	49.00	49.00	50.15	47.60	50.00	48.90	48.81	52082	25.42	112	-	-
OSWALAGRO	EQ	12-Oct-2023	35.85	36.00	36.85	35.20	35.80	35.60	35.91	285493	102.51	2086	135513	47.47
OSWALGREEN	EQ	12-Oct-2023	27.40	27.40	27.65	27.00	27.25	27.15	27.29	316872	86.48	1223	183773	58.00
OSWALSEEDS	EQ	12-Oct-2023	70.95	70.10	72.00	68.55	71.50	71.50	70.46	189720	133.67	866	51236	27.01
PAGEIND	EQ	12-Oct-2023	39513.85	39530.00	39843.70	39400.00	39589.00	39512.25	39610.05	9128	3615.61	4546	3836	42.02
PAISALO	EQ	12-Oct-2023	68.15	68.15	69.20	67.00	68.90	68.60	67.80	1426899	967.44	4975	991918	69.52
PAKKA	EQ	12-Oct-2023	260.50	266.60	288.00	265.00	271.05	273.35	276.69	2873751	7951.29	57122	629177	21.89
PALASHSECU	EQ	12-Oct-2023	109.30	113.20	120.60	108.80	116.50	116.80	116.63	40523	47.26	1315	11652	28.75
PALREDTEC	EQ	12-Oct-2023	152.00	153.35	153.70	149.90	150.20	151.40	151.56	9709	14.72	434	6628	68.27
PANACEABIO	EQ	12-Oct-2023	169.60	169.50	175.45	169.40	171.20	171.95	172.37	522394	900.45	6886	217491	41.63
PANACHE	BE	12-Oct-2023	71.40	72.85	72.85	70.00	71.00	70.10	70.28	17604	12.37	51	-	-
PANAMAPET	EQ	12-Oct-2023	305.40	306.95	309.05	303.70	307.00	306.40	306.05	42482	130.02	4562	17820	41.95
PANSARI	BE	12-Oct-2023	75.95	76.75	79.70	72.50	74.20	75.10	77.07	8580	6.61	99	-	-
PAR	EQ	12-Oct-2023	207.60	209.10	209.30	202.80	205.40	206.25	205.94	5198	10.70	228	3612	69.49
PARACABLES	BE	12-Oct-2023	63.15	64.00	64.60	62.00	62.70	62.35	62.97	311805	196.34	1270	-	-
PARADEEP	EQ	12-Oct-2023	66.95	67.35	68.90	67.05	68.00	68.00	67.94	2824072	1918.69	7538	1697258	60.10
PARAGMILK	EQ	12-Oct-2023	212.75	213.00	218.00	210.10	215.45	215.10	214.95	818500	1759.39	9947	424388	51.85
PARAS	EQ	12-Oct-2023	728.85	731.20	736.85	728.85	732.00	731.00	732.45	121592	890.60	7341	53648	44.12
PARASPETRO	BE	12-Oct-2023	2.25	2.30	2.30	2.30	2.30	2.30	2.30	212759	4.89	259	-	-
PARIN	SM	12-Oct-2023	68.00	68.00	68.00	68.00	68.00	68.00	68.00	4000	2.72	2	4000	100.00
PARSVNATH	BE	12-Oct-2023	11.40	11.40	11.65	10.85	10.85	10.95	11.05	458566	50.68	605	-	-
PARTYCRUS	SM	12-Oct-2023	65.95	65.95	66.70	65.95	66.70	66.70	66.28	12000	7.95	5	12000	100.00
PASUPTAC	EQ	12-Oct-2023	44.80	45.15	45.45	43.55	43.95	43.75	44.23	360812	159.59	2337	223185	61.86
PATANJALI	BE	12-Oct-2023	1315.00	1320.00	1344.80	1303.55	1335.00	1331.10	1327.78	252771	3356.25	4415	-	-
PATELENG	EQ	12-Oct-2023	51.15	51.60	51.60	50.45	51.00	50.95	50.94	1986166	1011.71	6554	1347040	67.82
PATINTLOG	BE	12-Oct-2023	14.55	14.60	14.95	14.50	14.80	14.75	14.79	115572	17.09	203	-	-
PAVNAIND	EQ	12-Oct-2023	433.80	440.00	450.00	431.00	431.00	440.05	444.39	5449	24.21	989	3602	66.10
PAYTM	EQ	12-Oct-2023	971.75	981.00	983.55	951.55	954.15	957.55	963.53	2305028	22209.58	65638	1033497	44.84
PCBL	EQ	12-Oct-2023	196.70	201.10	211.50	198.85	204.05	204.15	205.68	13965400	28723.55	71756	3188006	22.83
PCJEWELLER	EQ	12-Oct-2023	27.60	27.90	28.20	27.00	27.35	27.25	27.55	2731703	752.51	6854	1206730	44.18
PDMJEPAPER	EQ	12-Oct-2023	51.85	52.20	52.90	51.15	51.85	51.80	52.11	572610	298.37	2413	233305	40.74
PDSL	EQ	12-Oct-2023	518.40	519.90	560.00	519.90	554.00	553.50	544.10	606320	3298.98	33000	263732	43.50
PEARLPOLY	EQ	12-Oct-2023	27.55	27.25	29.05	26.70	28.15	28.40	28.28	311283	88.03	1731	176706	56.77
PEL	EQ	12-Oct-2023	1067.95	1072.15	1076.20	1054.95	1058.95	1058.15	1063.08	728489	7744.39	14189	489034	67.13
PENIND	EQ	12-Oct-2023	105.65	105.95	107.30	105.15	105.50	105.70	106.06	263302	279.25	3442	124501	47.28
PENINLAND	EQ	12-Oct-2023	37.80	38.25	38.60	36.50	37.20	37.30	37.33	1201653	448.60	3809	684061	56.93
PENTAGON	SM	12-Oct-2023	118.55	120.00	120.00	115.00	119.00	119.00	117.50	12000	14.10	6	12000	100.00
PERFECT	SM	12-Oct-2023	22.90	22.50	22.50	21.05	21.50	21.70	21.76	84000	18.28	14	72000	85.71
PERFECTPP	E1	12-Oct-2023	9.05	9.00	9.00	9.00	9.00	9.00	9.00	10000	0.90	1	10000	100.00
PERSISTENT	EQ	12-Oct-2023	5760.95	5784.00	5845.00	5712.55	5760.00	5771.45	5783.55	315465	18245.09	39508	89136	28.26
PETRONET	EQ	12-Oct-2023	224.75	224.55	229.75	224.45	228.90	228.35	227.16	3346913	7602.99	30784	2136158	63.82
PFC	EQ	12-Oct-2023	250.00	251.15	253.80	248.00	249.15	248.45	250.37	8856652	22174.01	74335	3908243	44.13
PFC	N5	12-Oct-2023	1084.47	1084.00	1088.00	1084.00	1087.00	1087.00	1086.65	273	2.97	8	273	100.00
PFC	N6	12-Oct-2023	1078.70	1078.70	1078.70	1078.43	1078.43	1078.43	1078.44	583	6.29	4	583	100.00
PFC	N8	12-Oct-2023	1363.99	1364.90	1366.00	1360.00	1365.00	1365.00	1363.36	157	2.14	10	157	100.00
PFIZER	EQ	12-Oct-2023	3981.10	4040.00	4040.00	3954.00	3954.00	3967.55	3983.69	10042	400.04	2484	4788	47.68
PFOCUS	EQ	12-Oct-2023	94.50	94.20	96.50	94.10	95.00	95.40	95.31	86181	82.14	1173	58289	67.64
PFS	EQ	12-Oct-2023	27.85	27.75	28.60	27.70	28.30	28.30	28.20	1312741	370.21	4959	574028	43.73
PGEL	EQ	12-Oct-2023	1936.00	1957.70	1988.70	1941.70	1974.15	1976.35	1970.13	64034	1261.55	11794	30069	46.96
PGHH	EQ	12-Oct-2023	17761.30	17850.00	17897.70	17605.05	17700.10	17683.90	17772.59	1491	264.99	824	731	49.03
PGHL	EQ	12-Oct-2023	5012.80	5000.00	5049.80	5000.00	5040.00	5013.95	5026.93	6282	315.79	1753	4182	66.57
PGIL	EQ	12-Oct-2023	1178.35	1165.00	1182.90	1141.00	1174.90	1166.05	1161.48	39275	456.17	6408	15864	40.39
PGINVIT	IV	12-Oct-2023	100.01	100.39	101.00	99.96	100.25	100.09	100.34	1763127	1769.18	10069	1492250	84.64
PHANTOMFX	SM	12-Oct-2023	429.45	434.00	441.95	415.05	435.00	438.05	432.94	37200	161.06	51	24000	64.52
PHARMABEES	EQ	12-Oct-2023	15.41	15.41	15.49	15.35	15.43	15.41	15.40	1342768	206.81	2878	912980	67.99
PHOENIXLTD	EQ	12-Oct-2023	1924.30	1939.95	1968.30	1900.00	1937.00	1939.65	1938.74	168599	3268.70	20791	86900	51.54
PIDILITIND	EQ	12-Oct-2023	2487.65	2487.65	2497.50	2472.80	2486.90	2481.90	2481.24	124308	3084.39	16049	85591	68.85
PIGL	BE	12-Oct-2023	41.50	42.75	43.55	41.85	43.25	43.25	42.71	25807	11.02	72	-	-
PIIND	EQ	12-Oct-2023	3488.30	3507.85	3513.90	3472.65	3495.00	3485.95	3489.92	111881	3904.56	13332	57381	51.29
PILANIINVS	EQ	12-Oct-2023	2366.90	2347.05	2390.00	2345.20	2365.00	2371.90	2372.55	11023	261.53	1551	8658	78.54
PILITA	BE	12-Oct-2023	9.35	9.50	9.55	9.25	9.40	9.35	9.42	105334	9.92	241	-	-
PIONEEREMB	EQ	12-Oct-2023	57.90	58.20	62.00	57.20	60.15	59.90	59.77	534192	319.28	3691	283935	53.15
PITTIENG	EQ	12-Oct-2023	650.70	654.80	658.00	640.05	643.90	641.10	645.15	51173	330.15	4415	24178	47.25
PIXTRANS	EQ	12-Oct-2023	1210.85	1229.05	1261.00	1205.55	1234.95	1221.35	1234.57	46230	570.74	4091	12892	27.89
PKTEA	BE	12-Oct-2023	300.00	291.00	293.00	290.05	290.05	290.05	291.43	57	0.17	13	-	-
PLASTIBLEN	EQ	12-Oct-2023	237.45	265.00	278.00	250.00	269.00	268.25	269.91	1199042	3236.32	23791	366422	30.56
PLAZACABLE	BE	12-Oct-2023	54.00	76.00	80.20	75.70	80.20	80.20	77.45	4603923	3565.54	7334	-	-
PNB	EQ	12-Oct-2023	76.05	76.70	77.20	75.35	75.50	75.75	76.28	28874895	22026.10	81715	8815228	30.53
PNBGILTS	EQ	12-Oct-2023	84.40	84.45	88.60	84.00	87.35	87.75	86.45	3742985	3235.73	15324	1025246	27.39
PNBHOUSING	EQ	12-Oct-2023	725.35	726.80	744.40	717.40	739.50	741.40	734.12	495084	3634.49	17410	157216	31.76
PNC	EQ	12-Oct-2023	38.80	39.10	43.10	38.20	41.80	41.70	41.26	238931	98.58	1733	145499	60.90
PNCINFRA	EQ	12-Oct-2023	372.60	374.80	377.50	366.25	367.50	367.95	371.99	360951	1342.71	9411	139112	38.54
POCL	EQ	12-Oct-2023	455.50	455.00	460.95	445.55	454.00	453.30	453.56	20411	92.58	1995	12246	60.00
PODDARHOUS	EQ	12-Oct-2023	111.45	116.60	117.00	114.20	116.00	115.55	115.64	12187	14.09	768	6175	50.67
PODDARMENT	EQ	12-Oct-2023	347.90	354.85	372.00	351.10	363.95	367.05	365.15	21379	78.07	1302	13901	65.02
POKARNA	EQ	12-Oct-2023	505.65	505.65	521.95	502.20	513.15	515.00	513.53	107473	551.90	7886	57335	53.35
POLICYBZR	EQ	12-Oct-2023	747.85	747.85	754.15	725.25	737.40	733.90	734.70	2105994	15472.80	51455	1300160	61.74
POLYCAB	EQ	12-Oct-2023	5228.30	5250.00	5274.00	5213.45	5238.00	5241.10	5244.47	433492	22734.35	54889	260114	60.00
POLYMED	EQ	12-Oct-2023	1367.80	1379.90	1388.80	1342.00	1375.65	1380.30	1359.58	111000	1509.13	13808	64754	58.34
POLYPLEX	EQ	12-Oct-2023	1148.00	1148.05	1156.95	1144.05	1149.50	1147.65	1148.62	46209	530.76	4553	22538	48.77
PONNIERODE	EQ	12-Oct-2023	418.30	418.60	425.30	415.00	421.50	420.85	421.13	16091	67.76	1563	8213	51.04
POONAWALLA	EQ	12-Oct-2023	377.60	379.05	383.95	374.10	374.95	374.95	377.42	1468113	5540.94	17297	815272	55.53
POONAWALLA	N3	12-Oct-2023	953.00	955.10	955.10	955.10	955.10	955.10	955.10	10	0.10	1	10	100.00
POWERGRID	EQ	12-Oct-2023	198.50	197.35	202.00	197.35	201.05	200.75	199.96	21872719	43737.51	120135	15123290	69.14
POWERINDIA	EQ	12-Oct-2023	4117.35	4137.90	4343.00	4115.00	4321.00	4317.10	4254.65	46124	1962.41	10511	22339	48.43
POWERMECH	EQ	12-Oct-2023	4037.40	4049.95	4088.25	3972.00	4056.00	4028.40	4010.48	24243	972.26	5133	14410	59.44
PPAP	EQ	12-Oct-2023	263.30	263.45	267.65	263.35	265.00	266.15	265.79	6480	17.22	566	4416	68.15
PPL	EQ	12-Oct-2023	285.95	288.50	310.55	287.55	299.00	300.05	301.18	1775215	5346.53	35417	451085	25.41
PPLPHARMA	EQ	12-Oct-2023	98.55	99.20	100.30	97.30	98.15	98.15	98.46	3561269	3506.42	14976	2011329	56.48
PRAENG	EQ	12-Oct-2023	13.20	13.55	13.95	13.45	13.75	13.75	13.66	170300	23.26	793	110191	64.70
PRAJIND	EQ	12-Oct-2023	593.00	593.00	600.00	588.00	592.15	593.75	593.60	571756	3393.94	14407	197923	34.62
PRAKASH	EQ	12-Oct-2023	176.45	178.85	181.30	175.10	178.00	178.25	178.34	4457389	7949.25	32117	1814361	40.70
PRAKASHSTL	BE	12-Oct-2023	4.95	4.95	5.00	4.95	5.00	5.00	4.99	119836	5.98	213	-	-
PRAMARA	SM	12-Oct-2023	88.00	89.00	89.00	88.00	88.00	88.00	88.33	6000	5.30	3	4000	66.67
PRAXIS	BE	12-Oct-2023	32.00	32.20	32.60	32.20	32.60	32.60	32.55	13481	4.39	38	-	-
PRECAM	EQ	12-Oct-2023	281.00	281.90	283.20	278.20	280.60	280.85	280.37	70165	196.72	3798	28599	40.76
PRECISION	SM	12-Oct-2023	44.75	43.60	43.60	43.25	43.50	43.50	43.45	6000	2.61	3	6000	100.00
PRECOT	EQ	12-Oct-2023	219.55	224.00	228.95	220.20	228.00	227.95	225.66	8889	20.06	239	7516	84.55
PRECWIRE	EQ	12-Oct-2023	131.60	131.90	136.65	130.95	132.00	131.55	133.02	545107	725.13	5954	229006	42.01
PREMEXPLN	BE	12-Oct-2023	1114.95	1118.95	1170.00	1118.90	1131.00	1127.35	1142.64	38534	440.31	1173	-	-
PREMIER	BE	12-Oct-2023	3.40	3.25	3.55	3.25	3.45	3.45	3.44	34489	1.19	68	-	-
PREMIERPOL	EQ	12-Oct-2023	138.45	143.90	160.00	131.40	149.20	151.00	151.12	341445	515.99	7061	149151	43.68
PRESTIGE	EQ	12-Oct-2023	723.80	723.80	729.80	717.35	723.00	724.05	723.77	587276	4250.52	16810	115705	19.70
PRICOLLTD	EQ	12-Oct-2023	328.35	338.35	339.95	333.15	333.70	334.80	336.75	626618	2110.13	20527	258364	41.23
PRIMESECU	EQ	12-Oct-2023	152.70	154.70	156.00	151.10	153.90	155.45	154.36	41796	64.52	385	36325	86.91
PRINCEPIPE	EQ	12-Oct-2023	672.45	674.95	679.95	665.05	676.30	675.75	673.15	102349	688.96	6867	55030	53.77
PRITI	EQ	12-Oct-2023	173.75	175.95	176.40	172.20	174.10	173.20	173.79	21326	37.06	673	14970	70.20
PRITIKA	SM	12-Oct-2023	72.00	72.00	72.00	69.50	69.50	69.50	70.62	20000	14.12	5	16000	80.00
PRITIKAUTO	BE	12-Oct-2023	19.40	19.75	19.75	19.75	19.75	19.75	19.75	97144	19.19	61	-	-
PRIVISCL	EQ	12-Oct-2023	1224.90	1224.90	1234.90	1215.00	1215.35	1220.00	1220.72	3528	43.07	673	1841	52.18
PROLIFE	SM	12-Oct-2023	222.00	220.00	220.00	220.00	220.00	220.00	220.00	500	1.10	1	500	100.00
PROPEQUITY	SM	12-Oct-2023	222.00	225.00	236.00	220.30	236.00	235.50	229.84	22800	52.40	19	18000	78.95
PROV	SM	12-Oct-2023	895.00	910.00	948.00	910.00	939.00	939.00	937.88	1440	13.51	9	1120	77.78
PROZONER	EQ	12-Oct-2023	33.55	33.80	35.65	33.45	35.15	35.20	34.83	3342767	1164.40	7832	1509447	45.16
PRSMJOHNSN	EQ	12-Oct-2023	129.65	130.30	133.35	127.90	129.50	129.95	130.41	404509	527.51	6015	156427	38.67
PRUDENT	EQ	12-Oct-2023	1268.65	1275.50	1336.90	1265.00	1270.00	1271.90	1304.31	88905	1159.60	17590	44878	50.48
PSB	EQ	12-Oct-2023	43.85	44.10	44.55	43.65	43.95	44.00	44.01	2325037	1023.23	6005	491697	21.15
PSPPROJECT	EQ	12-Oct-2023	774.00	777.90	780.05	766.00	773.00	770.20	774.25	31184	241.44	3544	18940	60.74
PSUBANKICI	EQ	12-Oct-2023	51.47	52.44	52.44	51.35	51.35	51.41	51.51	20939	10.78	198	15555	74.29
PSUBNKBEES	EQ	12-Oct-2023	57.00	57.59	57.59	56.79	56.85	56.87	57.00	1147810	654.30	3723	777262	67.72
PTC	EQ	12-Oct-2023	134.25	135.15	138.90	134.10	137.50	137.00	136.98	1154989	1582.07	10161	527400	45.66
PTCIL	EQ	12-Oct-2023	5404.25	5449.95	5463.95	5370.80	5455.00	5413.65	5424.59	1093	59.29	392	693	63.40
PTL	EQ	12-Oct-2023	38.85	39.20	39.30	38.20	38.75	38.65	38.74	97981	37.96	1271	40632	41.47
PULZ	SM	12-Oct-2023	87.35	87.95	87.95	87.95	87.95	87.95	87.95	2000	1.76	1	2000	100.00
PUNJABCHEM	EQ	12-Oct-2023	1159.35	1169.05	1185.00	1159.40	1161.00	1164.85	1171.13	15688	183.73	3182	7995	50.96
PURVA	EQ	12-Oct-2023	137.35	138.00	139.35	135.05	136.00	136.05	136.96	538180	737.10	5232	175855	32.68
PVP	EQ	12-Oct-2023	16.95	16.50	16.50	16.10	16.10	16.10	16.21	1762039	285.66	1327	951472	54.00
PVRINOX	EQ	12-Oct-2023	1696.20	1706.00	1771.00	1701.05	1769.35	1765.90	1747.81	1292492	22590.30	46662	578453	44.75
PYRAMID	EQ	12-Oct-2023	192.10	194.50	200.85	191.25	193.90	193.05	196.77	1161913	2286.35	19252	465848	40.09
QFIL	SM	12-Oct-2023	102.00	103.00	103.00	103.00	103.00	103.00	103.00	2000	2.06	1	2000	100.00
QGOLDHALF	EQ	12-Oct-2023	48.95	48.71	49.20	48.71	49.04	49.11	49.07	29205	14.33	248	12496	42.79
QMSMEDI	SM	12-Oct-2023	137.85	138.00	138.75	135.00	135.00	135.00	136.70	60000	82.02	32	48000	80.00
QNIFTY	EQ	12-Oct-2023	2111.11	2112.01	2117.99	2110.00	2112.00	2111.94	2111.99	597	12.61	46	346	57.96
QUADPRO	SM	12-Oct-2023	6.10	6.15	6.40	6.15	6.25	6.25	6.26	60000	3.76	5	48000	80.00
QUESS	EQ	12-Oct-2023	426.10	425.00	435.50	424.95	430.00	431.60	431.07	212275	915.05	8097	116342	54.81
QUICKHEAL	EQ	12-Oct-2023	341.90	342.95	350.50	333.05	341.10	342.75	342.78	508106	1741.70	14444	122007	24.01
QUICKTOUCH	SM	12-Oct-2023	219.50	219.50	220.00	210.00	210.00	210.00	217.00	10000	21.70	5	4000	40.00
RACE	EQ	12-Oct-2023	253.75	251.55	255.05	249.00	251.00	251.40	252.43	22529	56.87	605	15593	69.21
RADHIKAJWE	EQ	12-Oct-2023	36.00	36.05	36.70	35.85	35.95	35.95	36.24	403271	146.14	1786	276393	68.54
RADIANTCMS	EQ	12-Oct-2023	95.55	96.50	102.60	96.15	99.60	99.20	99.95	2406586	2405.35	20082	1143417	47.51
RADICO	EQ	12-Oct-2023	1225.40	1231.55	1262.90	1228.00	1258.35	1257.35	1247.32	257383	3210.38	15745	130245	50.60
RADIOCITY	EQ	12-Oct-2023	15.85	16.00	16.00	14.85	15.35	15.25	15.17	4939171	749.30	7522	2391445	48.42
RADIOCITY	P1	12-Oct-2023	92.05	92.00	92.05	92.00	92.05	92.05	92.01	230	0.21	11	230	100.00
RAILTEL	EQ	12-Oct-2023	212.75	213.00	219.50	212.10	218.95	218.60	216.15	2141889	4629.76	19118	692766	32.34
RAIN	EQ	12-Oct-2023	168.20	169.55	171.25	167.50	169.20	169.05	169.53	2080394	3526.83	17417	891775	42.87
RAINBOW	EQ	12-Oct-2023	1049.15	1050.90	1070.00	1047.55	1063.05	1063.00	1062.21	151614	1610.46	9209	110491	72.88
RAJESHEXPO	EQ	12-Oct-2023	464.05	466.70	477.20	453.95	456.50	455.70	461.30	5077045	23420.42	71233	1557767	30.68
RAJMET	BE	12-Oct-2023	9.60	9.75	9.90	9.55	9.90	9.80	9.73	522313	50.84	1483	-	-
RAJRATAN	EQ	12-Oct-2023	762.80	762.80	771.00	755.80	770.35	766.60	762.38	31454	239.80	3127	18850	59.93
RAJRILTD	BE	12-Oct-2023	36.00	35.75	36.70	35.30	35.75	35.70	35.68	18663	6.66	475	-	-
RAJSREESUG	BE	12-Oct-2023	50.15	50.15	50.50	49.00	49.95	49.60	49.30	61433	30.29	890	-	-
RAJTV	EQ	12-Oct-2023	61.65	62.00	62.00	55.50	57.00	57.30	57.11	187753	107.23	1901	81074	43.18
RALLIS	EQ	12-Oct-2023	217.15	218.00	220.20	216.05	217.60	217.05	217.76	316103	688.33	6505	156889	49.63
RAMANEWS	EQ	12-Oct-2023	16.15	16.40	16.40	15.50	15.80	15.90	15.95	198664	31.68	778	132179	66.53
RAMAPHO	EQ	12-Oct-2023	229.65	231.90	233.90	229.50	232.00	230.45	231.04	15044	34.76	801	9012	59.90
RAMASTEEL	EQ	12-Oct-2023	37.20	37.05	37.40	36.80	37.00	36.95	37.01	4036225	1493.85	8459	1207910	29.93
RAMCOCEM	EQ	12-Oct-2023	983.40	988.90	1002.00	979.55	995.00	998.95	993.84	590749	5871.11	20092	156777	26.54
RAMCOIND	EQ	12-Oct-2023	181.65	182.60	185.00	180.75	183.80	183.45	183.55	94489	173.43	2637	51029	54.01
RAMCOSYS	EQ	12-Oct-2023	307.25	308.95	311.85	302.00	303.35	305.35	305.84	74147	226.77	2627	39891	53.80
RAMKY	EQ	12-Oct-2023	590.65	593.00	601.45	584.45	599.00	594.35	591.80	84746	501.53	4159	38294	45.19
RAMRAT	EQ	12-Oct-2023	262.70	267.65	267.65	260.10	263.00	262.15	262.80	38354	100.79	2354	19978	52.09
RANASUG	EQ	12-Oct-2023	27.10	27.20	27.40	26.85	27.30	27.10	27.07	1411862	382.16	3692	437241	30.97
RANEENGINE	BE	12-Oct-2023	303.00	303.10	309.00	303.10	308.65	308.65	306.62	2272	6.97	65	-	-
RANEHOLDIN	EQ	12-Oct-2023	1128.55	1130.50	1167.85	1130.50	1155.00	1159.40	1156.70	8595	99.42	1446	4523	52.62
RATEGAIN	EQ	12-Oct-2023	617.20	625.00	625.00	598.25	603.05	603.15	612.38	166276	1018.23	8475	56061	33.72
RATNAMANI	EQ	12-Oct-2023	2617.50	2590.00	2645.00	2590.00	2603.35	2618.00	2624.12	10252	269.02	3076	4881	47.61
RATNAVEER	EQ	12-Oct-2023	114.30	115.75	122.20	115.75	122.00	120.75	120.02	2597982	3118.16	20841	1222133	47.04
RAYMOND	EQ	12-Oct-2023	1783.05	1797.00	1801.70	1764.90	1781.00	1779.35	1778.32	508551	9043.66	35271	388321	76.36
RBA	EQ	12-Oct-2023	124.75	125.85	127.30	123.60	124.35	124.85	125.96	2747222	3460.44	18955	1747985	63.63
RBL	EQ	12-Oct-2023	817.75	821.80	834.00	817.80	828.40	827.10	826.80	12713	105.11	1854	6284	49.43
RBLBANK	EQ	12-Oct-2023	245.90	245.90	249.20	245.65	246.30	246.70	247.27	4684923	11584.56	27280	964847	20.59
RBMINFRA	SM	12-Oct-2023	205.65	215.90	215.90	215.90	215.90	215.90	215.90	30000	64.77	3	30000	100.00
RCF	EQ	12-Oct-2023	122.95	123.60	126.45	123.20	125.30	124.90	124.82	2949839	3681.90	12111	1065755	36.13
RCOM	BE	12-Oct-2023	1.70	1.70	1.75	1.65	1.75	1.70	1.72	3501504	60.11	1911	-	-
RECLTD	EQ	12-Oct-2023	291.60	292.90	296.50	289.05	290.75	289.80	292.32	9982500	29181.17	62374	3184636	31.90
RECLTD	N9	12-Oct-2023	1219.92	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	20	0.24	3	20	100.00
RECLTD	NH	12-Oct-2023	1240.00	1227.10	1227.10	1220.00	1220.00	1224.12	1224.13	66	0.81	6	61	92.42
REDINGTON	EQ	12-Oct-2023	152.70	153.45	154.40	152.35	152.50	152.50	153.14	1658034	2539.09	24425	1177468	71.02
REDTAPE	EQ	12-Oct-2023	529.30	535.00	540.90	515.65	517.45	518.80	529.57	330201	1748.63	17667	186382	56.45
REFEX	EQ	12-Oct-2023	624.05	626.05	645.00	621.05	631.95	634.10	633.05	66944	423.79	3755	28781	42.99
REGENCERAM	BE	12-Oct-2023	42.50	43.35	43.35	43.35	43.35	43.35	43.35	5987	2.60	27	-	-
RELAXO	EQ	12-Oct-2023	905.70	905.75	924.00	905.75	910.15	913.80	915.92	97785	895.63	15212	43281	44.26
RELCHEMQ	EQ	12-Oct-2023	226.40	230.85	233.95	222.65	223.30	223.65	227.90	25997	59.25	2440	8749	33.65
RELIANCE	EQ	12-Oct-2023	2345.05	2343.85	2359.35	2338.15	2347.35	2349.40	2350.76	6277225	147562.75	231306	3727893	59.39
RELIGARE	EQ	12-Oct-2023	231.95	233.15	235.50	230.85	234.00	234.85	233.83	1571546	3674.73	12636	900050	57.27
RELINFRA	BE	12-Oct-2023	170.50	170.20	171.75	168.90	168.90	169.35	170.60	395108	674.04	2024	-	-
REMSONSIND	BE	12-Oct-2023	456.40	455.00	468.00	436.00	460.00	460.00	455.81	23158	105.56	262	-	-
REMUS	SM	12-Oct-2023	5049.95	5040.00	5060.00	5000.00	5060.00	5020.35	5029.00	900	45.26	9	800	88.89
RENUKA	EQ	12-Oct-2023	54.00	53.95	54.50	53.55	53.70	53.75	53.94	6388260	3445.73	15711	2195645	34.37
REPCOHOME	EQ	12-Oct-2023	388.00	391.90	400.70	389.05	399.45	398.85	396.20	294774	1167.89	9016	163476	55.46
REPL	EQ	12-Oct-2023	186.30	189.00	190.40	185.60	185.60	187.60	188.36	25416	47.87	889	17053	67.10
REPRO	EQ	12-Oct-2023	725.60	738.75	738.85	720.00	723.15	724.40	729.48	5216	38.05	490	3358	64.38
RESPONIND	EQ	12-Oct-2023	316.40	319.90	329.00	317.90	324.70	321.20	324.69	221311	718.58	6276	111959	50.59
REXPIPES	SM	12-Oct-2023	70.65	72.00	72.00	72.00	72.00	72.00	72.00	4000	2.88	1	4000	100.00
RGL	EQ	12-Oct-2023	107.75	108.70	109.00	105.50	105.70	106.00	106.93	79900	85.44	929	16948	21.21
RHFL	BE	12-Oct-2023	2.15	2.20	2.25	2.15	2.25	2.25	2.22	6850060	152.23	3830	-	-
RHIM	EQ	12-Oct-2023	733.10	733.10	742.60	728.40	738.00	738.10	736.91	105661	778.62	9067	38724	36.65
RHL	EQ	12-Oct-2023	110.20	110.65	110.95	104.50	106.70	106.85	107.08	27816	29.78	508	15160	54.50
RICOAUTO	EQ	12-Oct-2023	86.30	86.30	86.70	84.40	85.40	85.10	85.58	524961	449.27	3850	222287	42.34
RIIL	EQ	12-Oct-2023	986.50	989.70	1004.90	985.25	991.00	991.35	993.49	239927	2383.64	8969	41718	17.39
RILINFRA	SM	12-Oct-2023	90.55	94.65	94.65	90.30	91.50	91.40	91.00	10800	9.83	47	9800	90.74
RISHABH	EQ	12-Oct-2023	520.35	523.95	528.80	516.05	526.40	526.00	522.57	146143	763.69	7685	74757	51.15
RITCO	BE	12-Oct-2023	238.55	240.00	241.00	235.50	240.00	239.50	238.27	13213	31.48	111	-	-
RITES	EQ	12-Oct-2023	476.50	478.00	479.50	471.55	473.65	473.35	474.04	581850	2758.22	24061	311281	53.50
RITEZONE	SM	12-Oct-2023	65.40	65.40	65.40	65.40	65.40	65.40	65.40	1600	1.05	1	1600	100.00
RKDL	BE	12-Oct-2023	19.20	19.50	19.50	19.05	19.10	19.10	19.19	19993	3.84	84	-	-
RKEC	EQ	12-Oct-2023	81.10	82.50	84.40	79.30	79.30	80.20	82.14	272021	223.45	1841	180712	66.43
RKFORGE	EQ	12-Oct-2023	649.20	652.45	675.00	642.10	666.70	667.05	663.63	324481	2153.36	14546	177020	54.55
RMCL	BZ	12-Oct-2023	1.80	1.85	1.85	1.75	1.75	1.75	1.76	79222	1.40	63	-	-
RML	EQ	12-Oct-2023	878.70	890.00	914.00	875.35	894.00	896.35	899.83	27854	250.64	3713	10236	36.75
ROHLTD	EQ	12-Oct-2023	325.25	326.60	326.60	321.35	323.25	323.75	324.27	25850	83.82	2018	14324	55.41
ROLEXRINGS	EQ	12-Oct-2023	2236.50	2222.05	2280.00	2211.15	2264.00	2249.75	2247.73	23696	532.62	5618	13597	57.38
ROLLT	BE	12-Oct-2023	1.30	1.25	1.25	1.25	1.25	1.25	1.25	26479	0.33	34	-	-
ROLTA	BZ	12-Oct-2023	2.30	2.40	2.40	2.40	2.40	2.40	2.40	25760	0.62	39	-	-
ROML	EQ	12-Oct-2023	49.80	50.20	50.50	47.40	50.00	49.70	49.37	22332	11.02	584	9477	42.44
ROSSARI	EQ	12-Oct-2023	833.05	833.05	835.00	820.10	823.50	824.90	825.03	39899	329.18	3874	25571	64.09
ROSSELLIND	EQ	12-Oct-2023	502.95	502.95	512.00	500.00	502.65	502.70	506.74	39355	199.43	3883	16040	40.76
ROTO	EQ	12-Oct-2023	350.50	350.00	353.95	348.95	352.00	351.40	351.62	29843	104.93	1906	15510	51.97
ROUTE	EQ	12-Oct-2023	1556.10	1564.50	1589.80	1556.15	1580.00	1583.45	1576.80	181051	2854.82	10345	103556	57.20
RPGLIFE	EQ	12-Oct-2023	1246.10	1252.35	1294.00	1245.35	1261.00	1266.20	1275.88	18851	240.52	1946	8071	42.81
RPOWER	EQ	12-Oct-2023	18.20	18.30	18.35	17.85	18.00	18.00	18.12	39860092	7221.81	23219	11187240	28.07
RPPINFRA	BE	12-Oct-2023	76.60	77.10	77.85	76.20	77.25	77.00	77.36	118829	91.92	371	-	-
RPPL	EQ	12-Oct-2023	226.80	229.00	231.00	223.50	227.10	228.65	227.95	91739	209.12	942	71663	78.12
RPSGVENT	EQ	12-Oct-2023	582.35	582.35	592.25	578.80	587.60	586.15	585.74	37835	221.61	4118	21324	56.36
RRKABEL	EQ	12-Oct-2023	1458.80	1465.75	1472.00	1437.50	1443.00	1445.05	1455.69	336497	4898.34	17901	112856	33.54
RSSOFTWARE	BE	12-Oct-2023	54.65	54.70	54.90	52.05	54.00	54.15	53.66	54823	29.42	344	-	-
RSWM	EQ	12-Oct-2023	188.85	189.10	192.80	189.10	190.30	190.30	191.04	38578	73.70	1278	21507	55.75
RSYSTEMS	EQ	12-Oct-2023	503.10	503.10	506.85	495.00	502.00	501.00	501.39	31362	157.25	1785	22564	71.95
RTNINDIA	EQ	12-Oct-2023	57.55	57.90	58.15	56.50	56.90	56.85	57.33	1724521	988.61	7905	602763	34.95
RTNPOWER	EQ	12-Oct-2023	6.95	6.90	7.05	6.80	6.90	6.90	6.89	30478268	2101.39	11961	14568292	47.80
RUBYMILLS	EQ	12-Oct-2023	238.05	238.40	242.95	236.10	241.00	240.20	239.27	16720	40.01	1238	10512	62.87
RUCHINFRA	BE	12-Oct-2023	18.70	18.35	18.35	18.35	18.35	18.35	18.35	253359	46.49	370	-	-
RUCHIRA	EQ	12-Oct-2023	143.95	145.30	148.00	144.10	146.90	146.20	146.28	144226	210.97	2376	79678	55.25
RUPA	EQ	12-Oct-2023	263.45	264.70	267.50	263.20	265.40	265.05	265.26	102221	271.15	3520	42480	41.56
RUSHIL	EQ	12-Oct-2023	287.85	288.50	290.00	285.00	287.80	288.20	288.18	22046	63.53	1111	14450	65.54
RUSTOMJEE	EQ	12-Oct-2023	576.35	568.05	595.70	568.05	587.75	589.60	588.30	95685	562.91	7688	50741	53.03
RVHL	BE	12-Oct-2023	32.50	32.70	32.85	32.05	32.50	32.75	32.60	9535	3.11	54	-	-
RVNL	EQ	12-Oct-2023	165.20	166.35	167.45	164.25	165.20	164.90	165.64	7194861	11917.21	46080	2166173	30.11
S&SPOWER	BE	12-Oct-2023	106.05	103.95	104.15	103.95	104.15	104.15	104.05	1207	1.26	15	-	-
SAAKSHI	ST	12-Oct-2023	195.15	204.90	204.90	204.90	204.90	204.90	204.90	46800	95.89	22	46800	100.00
SABAR	SM	12-Oct-2023	26.20	25.85	25.85	25.85	25.85	25.85	25.85	10000	2.59	1	10000	100.00
SABEVENTS	BE	12-Oct-2023	4.15	4.15	4.15	4.15	4.15	4.15	4.15	332	0.01	6	-	-
SADBHAV	BE	12-Oct-2023	16.70	17.00	17.00	17.00	17.00	17.00	17.00	111392	18.94	141	-	-
SADBHIN	BE	12-Oct-2023	4.75	4.65	4.65	4.65	4.65	4.65	4.65	91422	4.25	88	-	-
SADHNANIQ	EQ	12-Oct-2023	81.90	81.20	83.70	81.20	82.70	82.70	82.49	245380	202.42	2295	133339	54.34
SAFARI	EQ	12-Oct-2023	4466.10	4458.00	4483.10	4330.05	4420.05	4415.85	4412.68	55342	2442.06	15907	29813	53.87
SAGARDEEP	EQ	12-Oct-2023	23.75	23.85	25.25	23.60	25.25	24.50	24.04	23021	5.53	348	13497	58.63
SAGCEM	EQ	12-Oct-2023	242.65	244.85	246.60	240.60	242.10	243.45	243.64	185795	452.67	5511	112929	60.78
SAH	EQ	12-Oct-2023	88.75	89.65	89.90	87.00	88.00	87.50	88.60	204904	181.55	1858	124923	60.97
SAHAJ	SM	12-Oct-2023	27.00	27.00	27.00	26.35	26.40	26.40	26.69	16000	4.27	4	12000	75.00
SAHANA	SM	12-Oct-2023	254.00	267.80	267.80	255.00	258.00	260.00	261.16	5000	13.06	5	4000	80.00
SAHYADRI	EQ	12-Oct-2023	430.70	430.80	431.90	416.90	418.00	421.15	426.05	11752	50.07	559	8646	73.57
SAIL	EQ	12-Oct-2023	88.60	89.25	90.45	88.90	89.25	89.35	89.84	12154040	10918.65	33453	3804338	31.30
SAKAR	EQ	12-Oct-2023	343.75	346.35	386.25	345.05	365.00	361.05	365.63	129507	473.52	8981	40974	31.64
SAKHTISUG	EQ	12-Oct-2023	31.25	31.40	31.65	30.90	31.40	31.35	31.35	631159	197.85	2582	204330	32.37
SAKSOFT	EQ	12-Oct-2023	347.30	351.45	361.00	345.05	351.00	351.55	352.39	319993	1127.63	7784	205221	64.13
SAKUMA	BE	12-Oct-2023	17.35	17.60	17.65	16.80	16.90	16.90	17.02	163076	27.76	591	-	-
SALASAR	EQ	12-Oct-2023	49.80	50.15	50.55	49.65	50.10	49.95	49.91	522830	260.96	2432	350310	67.00
SALONA	EQ	12-Oct-2023	285.40	284.20	287.00	275.30	278.30	280.50	282.20	10693	30.18	467	4654	43.52
SALSTEEL	BE	12-Oct-2023	16.10	16.45	16.45	15.85	16.05	16.05	16.06	58412	9.38	244	-	-
SALZERELEC	EQ	12-Oct-2023	384.30	384.00	387.30	379.95	380.50	380.90	381.91	33241	126.95	2675	16711	50.27
SAMBHAAV	BE	12-Oct-2023	3.05	3.05	3.10	3.00	3.10	3.05	3.07	32255	0.99	31	-	-
SAMHI	EQ	12-Oct-2023	158.60	154.25	163.80	154.25	158.90	158.75	160.21	1265839	2027.95	14938	509861	40.28
SAMPANN	BE	12-Oct-2023	14.70	14.70	14.90	14.70	14.90	14.90	14.80	9073	1.34	28	-	-
SANCO	BZ	12-Oct-2023	6.80	7.10	7.10	6.80	7.05	7.05	7.02	2131	0.15	14	-	-
SANDESH	EQ	12-Oct-2023	1025.20	1025.70	1048.00	1010.00	1036.00	1031.30	1031.42	1511	15.58	206	884	58.50
SANDHAR	EQ	12-Oct-2023	406.75	405.00	411.70	400.10	403.90	403.40	405.41	49463	200.53	3799	28520	57.66
SANDUMA	EQ	12-Oct-2023	1699.10	1724.00	1769.70	1665.10	1689.00	1692.85	1720.42	129414	2226.46	14937	52023	40.20
SANGAMIND	EQ	12-Oct-2023	341.45	345.00	346.85	334.30	338.20	338.05	339.96	32086	109.08	2699	19159	59.71
SANGANI	SM	12-Oct-2023	41.90	40.85	47.00	40.85	46.00	44.55	43.99	48000	21.12	16	48000	100.00
SANGHIIND	BE	12-Oct-2023	118.90	115.45	123.40	115.20	121.95	121.35	121.03	957614	1158.97	1732	-	-
SANGHVIMOV	EQ	12-Oct-2023	676.60	676.00	689.95	668.55	679.90	682.75	680.25	77959	530.32	12047	39781	51.03
SANGINITA	EQ	12-Oct-2023	21.95	22.60	26.05	21.50	25.55	25.65	24.93	709379	176.87	2891	313243	44.16
SANOFI	EQ	12-Oct-2023	7458.05	7458.05	7542.35	7432.10	7462.00	7471.30	7474.34	13629	1018.68	4374	8224	60.34
SANSERA	EQ	12-Oct-2023	918.25	923.75	934.45	909.00	910.50	910.15	916.70	100519	921.46	12934	65768	65.43
SAPPHIRE	EQ	12-Oct-2023	1433.80	1438.00	1480.00	1431.80	1437.00	1443.80	1454.71	101117	1470.96	12999	65574	64.85
SARDAEN	EQ	12-Oct-2023	221.55	221.00	223.10	214.35	221.20	219.90	218.87	221578	484.96	6160	126353	57.02
SAREGAMA	EQ	12-Oct-2023	357.90	358.10	363.60	358.10	362.00	362.10	360.85	206810	746.27	7563	104176	50.37
SARLAPOLY	EQ	12-Oct-2023	51.55	51.05	51.95	51.05	51.20	51.25	51.39	95696	49.18	668	71688	74.91
SAROJA	SM	12-Oct-2023	59.50	59.75	60.35	59.75	59.80	59.80	60.03	8000	4.80	5	8000	100.00
SARVESHWAR	BE	12-Oct-2023	5.00	4.90	5.10	4.90	5.10	5.10	5.00	2112114	105.63	834	-	-
SASKEN	EQ	12-Oct-2023	1399.65	1407.00	1420.95	1330.35	1345.00	1345.00	1366.38	67205	918.28	5259	23467	34.92
SASTASUNDR	EQ	12-Oct-2023	309.05	306.70	312.65	294.00	296.15	296.05	301.64	45104	136.05	2699	31641	70.15
SATIA	EQ	12-Oct-2023	134.05	136.80	138.70	133.55	134.80	134.85	135.82	1425055	1935.50	9866	608863	42.73
SATIN	EQ	12-Oct-2023	234.65	235.70	242.45	230.00	232.40	231.95	234.85	368992	866.56	8204	176977	47.96
SATINDLTD	EQ	12-Oct-2023	92.20	93.00	95.25	91.90	94.80	94.80	93.68	915022	857.22	6248	427290	46.70
SBC	EQ	12-Oct-2023	25.55	25.85	27.00	25.25	25.90	26.05	25.99	4081928	1060.99	6893	2042028	50.03
SBCL	EQ	12-Oct-2023	554.05	557.00	560.55	548.55	554.00	556.05	555.36	119504	663.68	6941	56457	47.24
SBFC	EQ	12-Oct-2023	84.60	84.90	85.40	82.95	83.60	83.40	83.68	657488	550.16	7719	380748	57.91
SBGLP	EQ	12-Oct-2023	374.30	372.30	378.00	365.60	371.55	375.60	374.40	32558	121.90	1803	15563	47.80
SBICARD	EQ	12-Oct-2023	800.70	804.45	806.55	799.00	800.20	801.05	802.31	517665	4153.25	19217	273967	52.92
SBIETFCON	EQ	12-Oct-2023	87.15	85.25	87.20	85.25	87.14	87.14	86.91	2243	1.95	53	1804	80.43
SBIETFIT	EQ	12-Oct-2023	341.28	340.00	341.23	334.53	336.90	336.08	337.28	21224	71.59	536	15514	73.10
SBIETFPB	EQ	12-Oct-2023	233.59	233.59	234.52	233.59	234.00	234.08	234.16	1380	3.23	55	938	67.97
SBIETFQLTY	EQ	12-Oct-2023	175.15	175.00	175.59	174.80	175.05	174.99	175.40	1025	1.80	41	971	94.73
SBILIFE	EQ	12-Oct-2023	1309.35	1311.95	1317.40	1300.95	1316.85	1313.65	1309.90	726322	9514.11	55583	425069	58.52
SBIN	EQ	12-Oct-2023	588.35	590.80	593.00	585.00	585.60	586.05	588.33	11983797	70503.78	171954	7022541	58.60
SCHAEFFLER	EQ	12-Oct-2023	3131.15	3134.95	3165.00	3134.95	3159.65	3152.50	3150.11	28374	893.81	7438	13331	46.98
SCHAND	EQ	12-Oct-2023	272.40	274.70	275.35	260.15	264.40	263.25	265.48	148724	394.83	8440	73626	49.51
SCHNEIDER	EQ	12-Oct-2023	354.25	355.90	355.90	350.80	352.00	351.70	352.84	172366	608.18	4925	60288	34.98
SCI	EQ	12-Oct-2023	146.85	147.50	150.55	146.00	147.50	147.65	148.27	2163993	3208.59	11869	712895	32.94
SCML	ST	12-Oct-2023	58.00	66.00	69.00	63.00	64.50	65.05	65.40	1554000	1016.24	711	1546000	99.49
SCPL	EQ	12-Oct-2023	452.25	459.00	459.90	447.50	450.00	451.00	451.23	14781	66.70	1266	9495	64.24
SDBL	EQ	12-Oct-2023	350.40	354.20	362.00	353.05	359.00	357.95	356.94	262646	937.50	8332	145133	55.26
SDL24BEES	EQ	12-Oct-2023	116.39	116.39	116.49	116.15	116.48	116.48	116.29	13412	15.60	28	13265	98.90
SDL26BEES	EQ	12-Oct-2023	115.56	115.40	115.65	115.40	115.65	115.65	115.46	453	0.52	13	309	68.21
SEAMECLTD	EQ	12-Oct-2023	621.25	624.40	629.00	620.55	625.50	623.25	623.97	15017	93.70	1416	9142	60.88
SECL	SM	12-Oct-2023	26.90	25.60	26.75	25.55	25.55	25.55	26.53	87500	23.21	13	81250	92.86
SECURCRED	EQ	12-Oct-2023	16.45	16.50	19.00	16.30	18.00	17.85	17.73	1281295	227.13	2560	737700	57.57
SECURKLOUD	EQ	12-Oct-2023	39.40	40.30	40.30	39.45	39.85	39.60	39.70	19389	7.70	393	10722	55.30
SEJALLTD	BE	12-Oct-2023	256.05	245.00	259.75	245.00	259.00	256.30	254.07	10603	26.94	69	-	-
SEL	SM	12-Oct-2023	209.00	201.05	208.00	193.50	199.35	199.35	198.37	30400	60.30	19	20800	68.42
SELAN	EQ	12-Oct-2023	404.75	407.00	433.15	402.40	427.25	426.85	422.24	874267	3691.55	26888	303647	34.73
SELMC	BE	12-Oct-2023	107.30	105.20	105.20	105.15	105.15	105.15	105.15	4105	4.32	136	-	-
SEMAC	BE	12-Oct-2023	2319.00	2330.00	2365.10	2330.00	2365.10	2365.10	2361.36	1304	30.79	29	-	-
SENCO	EQ	12-Oct-2023	650.85	653.00	686.00	648.90	659.00	656.70	668.46	1032576	6902.33	33980	375329	36.35
SENSEXETF	EQ	12-Oct-2023	66.70	68.36	69.70	66.27	66.29	66.37	67.00	4708	3.15	76	3844	81.65
SEPC	EQ	12-Oct-2023	16.85	16.90	17.35	16.20	16.45	16.35	16.71	18057248	3017.33	14739	8869693	49.12
SEQUENT	EQ	12-Oct-2023	95.15	95.60	96.10	93.25	93.85	93.85	94.52	600864	567.96	5981	309203	51.46
SERVICE	SM	12-Oct-2023	56.80	58.25	59.00	58.25	59.00	59.00	58.63	4000	2.35	2	4000	100.00
SERVOTECH	BE	12-Oct-2023	72.10	72.30	74.40	72.10	73.90	73.90	73.33	69376	50.87	919	-	-
SESHAPAPER	EQ	12-Oct-2023	377.30	380.15	381.75	368.80	371.50	372.20	375.20	120793	453.21	5631	53001	43.88
SETCO	BE	12-Oct-2023	6.75	6.85	7.05	6.75	7.05	7.05	7.04	43878	3.09	79	-	-
SETF10GILT	EQ	12-Oct-2023	218.96	217.47	218.40	217.46	217.88	217.90	217.95	27451	59.83	86	16094	58.63
SETFGOLD	EQ	12-Oct-2023	50.60	50.81	50.94	50.60	50.94	50.90	50.85	550219	279.81	1463	463752	84.28
SETFNIF50	EQ	12-Oct-2023	206.78	207.34	207.35	206.26	206.86	206.62	206.71	119144	246.28	1407	77938	65.41
SETFNIFBK	EQ	12-Oct-2023	450.77	452.90	459.80	450.57	451.10	451.13	451.49	18863	85.16	223	11908	63.13
SETFNN50	EQ	12-Oct-2023	475.15	474.99	477.75	474.51	476.74	476.82	476.52	8067	38.44	164	4834	59.92
SEYAIND	BE	12-Oct-2023	22.00	21.75	22.20	21.10	21.70	21.75	21.38	19570	4.18	56	-	-
SFL	EQ	12-Oct-2023	1081.95	1080.00	1092.50	1076.50	1078.00	1079.45	1079.47	29956	323.36	4375	18869	62.99
SGBAPR28I	GB	12-Oct-2023	5925.00	5925.00	5944.99	5925.00	5940.00	5929.15	5937.00	85	5.05	13	60	70.59
SGBAUG24	GB	12-Oct-2023	5892.86	5892.90	5950.00	5860.00	5892.00	5893.72	5890.84	94	5.54	38	84	89.36
SGBAUG27	GB	12-Oct-2023	6038.90	5900.00	6000.00	5900.00	5990.00	5990.00	5941.83	66	3.92	14	46	69.70
SGBAUG28V	GB	12-Oct-2023	6030.29	6030.00	6048.00	5968.00	5987.00	5987.33	5985.10	1632	97.68	129	1447	88.66
SGBAUG29V	GB	12-Oct-2023	5916.57	5925.00	5925.00	5900.00	5919.00	5911.17	5911.19	39	2.31	10	39	100.00
SGBAUG30	GB	12-Oct-2023	6021.93	6022.00	6034.99	5952.00	5992.99	5996.31	5991.89	186	11.14	40	155	83.33
SGBD29VIII	GB	12-Oct-2023	5862.88	5990.00	5990.00	5873.00	5892.00	5892.00	5906.12	51	3.01	19	48	94.12
SGBDC27VII	GB	12-Oct-2023	5891.00	5897.60	5897.60	5891.00	5891.00	5891.00	5894.30	2	0.12	2	2	100.00
SGBDE30III	GB	12-Oct-2023	5948.65	5985.00	5985.00	5905.00	5931.00	5932.56	5950.31	418	24.87	66	250	59.81
SGBDEC25	GB	12-Oct-2023	5951.00	5951.00	5951.00	5951.00	5951.00	5951.00	5951.00	3	0.18	2	3	100.00
SGBDEC2512	GB	12-Oct-2023	5850.00	5875.00	5875.00	5875.00	5875.00	5875.00	5875.00	10	0.59	1	10	100.00
SGBFEB24	GB	12-Oct-2023	5862.50	5930.00	5960.00	5880.05	5960.00	5960.00	5932.89	9	0.53	6	8	88.89
SGBFEB27	GB	12-Oct-2023	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	4	0.24	1	4	100.00
SGBFEB28IX	GB	12-Oct-2023	5810.00	5823.25	5823.25	5823.25	5823.25	5823.25	5823.25	1	0.06	1	1	100.00
SGBJ28VIII	GB	12-Oct-2023	5840.00	5850.00	5899.50	5841.00	5850.00	5850.00	5850.94	9	0.53	5	8	88.89
SGBJAN27	GB	12-Oct-2023	5840.00	5847.90	5866.00	5847.90	5865.00	5865.00	5859.63	3	0.18	3	3	100.00
SGBJAN29IX	GB	12-Oct-2023	5866.70	5866.70	5920.00	5861.00	5880.50	5911.96	5892.89	432	25.46	38	309	71.53
SGBJAN29X	GB	12-Oct-2023	5872.47	5875.00	5899.00	5850.01	5899.00	5899.00	5872.76	71	4.17	17	62	87.32
SGBJAN30IX	GB	12-Oct-2023	5901.00	5901.00	5915.00	5900.55	5900.55	5905.96	5912.07	211	12.47	35	186	88.15
SGBJU29III	GB	12-Oct-2023	5909.48	5908.00	5908.00	5878.00	5878.00	5881.37	5884.78	62	3.65	20	60	96.77
SGBJUL25	GB	12-Oct-2023	5854.00	5822.01	5917.95	5822.01	5850.00	5850.00	5852.99	4	0.23	3	2	50.00
SGBJUL27	GB	12-Oct-2023	5850.00	5900.00	5935.00	5900.00	5935.00	5935.00	5918.98	55	3.26	4	55	100.00
SGBJUL28IV	GB	12-Oct-2023	5862.73	5862.00	5895.00	5861.00	5895.00	5888.40	5875.41	130	7.64	27	100	76.92
SGBJUL29IV	GB	12-Oct-2023	5851.51	5878.00	5878.00	5852.00	5877.75	5877.75	5873.81	88	5.17	19	84	95.45
SGBJUN27	GB	12-Oct-2023	5841.60	5890.00	5898.99	5890.00	5898.99	5898.99	5896.74	4	0.24	2	4	100.00
SGBJUN28	GB	12-Oct-2023	5855.00	5865.00	5888.00	5865.00	5880.00	5879.99	5880.13	129	7.59	20	129	100.00
SGBJUN29II	GB	12-Oct-2023	5879.31	5880.00	5880.00	5880.00	5880.00	5880.00	5880.00	26	1.53	6	26	100.00
SGBJUN30	GB	12-Oct-2023	5891.42	5934.80	5934.80	5870.11	5899.90	5899.90	5887.84	239	14.07	53	232	97.07
SGBJUN31I	GB	12-Oct-2023	6013.22	6005.01	6005.01	5975.00	5975.00	5980.00	5986.38	2012	120.45	192	1876	93.24
SGBMAR24	GB	12-Oct-2023	5838.81	5890.00	5900.00	5851.00	5900.00	5900.00	5872.08	13	0.76	7	11	84.62
SGBMAR28X	GB	12-Oct-2023	5900.00	5880.00	5880.00	5880.00	5880.00	5880.00	5880.00	5	0.29	3	5	100.00
SGBMAR30X	GB	12-Oct-2023	5984.16	6014.93	6014.93	5846.00	5892.00	5896.50	5911.55	96	5.68	24	53	55.21
SGBMAR31IV	GB	12-Oct-2023	5970.00	5952.00	5988.00	5952.00	5979.99	5975.82	5964.58	520	31.02	39	268	51.54
SGBMAY25	GB	12-Oct-2023	5838.00	5850.00	5871.00	5838.00	5871.00	5871.00	5862.32	25	1.47	7	25	100.00
SGBMAY26	GB	12-Oct-2023	5860.00	5860.00	5931.00	5860.00	5880.00	5890.00	5861.54	100	5.86	19	84	84.00
SGBMAY28	GB	12-Oct-2023	5875.71	5875.00	5875.00	5864.06	5864.06	5864.06	5874.27	15	0.88	5	15	100.00
SGBMAY29I	GB	12-Oct-2023	5888.50	5867.00	5897.69	5867.00	5897.69	5890.34	5881.38	91	5.35	19	65	71.43
SGBMR29XII	GB	12-Oct-2023	5889.39	5839.39	5919.85	5830.00	5899.92	5892.75	5874.42	201	11.81	30	142	70.65
SGBN28VIII	GB	12-Oct-2023	5895.00	5890.00	5940.00	5890.00	5906.00	5906.00	5905.00	328	19.37	40	325	99.09
SGBNOV23	GB	12-Oct-2023	5870.62	5860.00	5920.01	5860.00	5900.00	5900.00	5905.46	37	2.19	11	35	94.59
SGBNOV24	GB	12-Oct-2023	5831.61	5860.00	5888.00	5841.00	5888.00	5888.00	5864.43	138	8.09	17	136	98.55
SGBNOV258	GB	12-Oct-2023	5844.00	5871.00	5871.00	5871.00	5871.00	5871.00	5871.00	14	0.82	1	14	100.00
SGBNOV25VI	GB	12-Oct-2023	5849.00	5870.00	5875.00	5870.00	5875.00	5875.00	5870.45	11	0.65	2	11	100.00
SGBNOV26	GB	12-Oct-2023	5835.00	5884.99	5884.99	5843.01	5843.01	5861.67	5867.50	4	0.23	4	3	75.00
SGBNV29VII	GB	12-Oct-2023	5884.92	5852.10	5900.00	5852.00	5871.00	5879.74	5865.51	204	11.97	29	147	72.06
SGBOC28VII	GB	12-Oct-2023	5901.50	5900.00	5919.99	5900.00	5910.00	5907.20	5910.24	140	8.27	35	116	82.86
SGBOCT25	GB	12-Oct-2023	5820.00	5820.12	5929.25	5820.11	5861.00	5861.00	5863.84	43	2.52	12	26	60.47
SGBOCT25IV	GB	12-Oct-2023	5850.00	5840.00	5840.00	5840.00	5840.00	5840.00	5840.00	1	0.06	1	1	100.00
SGBOCT26	GB	12-Oct-2023	5850.00	5870.00	5871.00	5850.00	5871.00	5871.00	5862.57	88	5.16	17	88	100.00
SGBOCT27	GB	12-Oct-2023	5840.00	5845.00	5845.00	5845.00	5845.00	5845.00	5845.00	1	0.06	1	1	100.00
SGBOCT27VI	GB	12-Oct-2023	5839.00	5840.00	5840.00	5840.00	5840.00	5840.00	5840.00	30	1.75	2	30	100.00
SGBSEP24	GB	12-Oct-2023	5830.00	5840.00	5880.00	5840.00	5850.99	5847.54	5856.84	206	12.07	23	198	96.12
SGBSEP27	GB	12-Oct-2023	5860.00	5861.00	5861.00	5861.00	5861.00	5861.00	5861.00	27	1.58	4	27	100.00
SGBSEP28VI	GB	12-Oct-2023	6000.00	5984.00	5985.00	5945.00	5985.00	5983.84	5979.64	487	29.12	37	362	74.33
SGBSEP29VI	GB	12-Oct-2023	5893.24	5865.00	5900.00	5859.00	5897.00	5895.90	5880.75	70	4.12	24	42	60.00
SGBSEP31II	GB	12-Oct-2023	5795.46	5890.00	5940.34	5813.00	5878.00	5872.88	5878.39	8949	526.06	875	7644	85.42
SGIL	BE	12-Oct-2023	239.55	240.00	244.25	240.00	244.25	244.25	241.62	2827	6.83	26	-	-
SGL	BE	12-Oct-2023	15.00	15.15	15.20	14.80	15.20	15.15	14.94	11817	1.77	82	-	-
SHAH	EQ	12-Oct-2023	3.00	3.00	3.10	2.95	3.00	3.00	3.00	1350037	40.52	535	685548	50.78
SHAHALLOYS	BE	12-Oct-2023	57.95	58.30	60.80	56.50	60.00	59.90	59.59	31770	18.93	240	-	-
SHAILY	EQ	12-Oct-2023	1800.65	1827.65	1834.95	1790.05	1810.00	1814.95	1817.34	2642	48.01	974	1327	50.23
SHAKTIPUMP	EQ	12-Oct-2023	890.25	898.00	917.75	897.95	914.00	909.90	909.27	271803	2471.41	14004	65098	23.95
SHALBY	EQ	12-Oct-2023	259.65	262.45	288.90	260.20	286.05	282.40	274.23	2322182	6368.01	32504	725511	31.24
SHALPAINTS	EQ	12-Oct-2023	166.85	167.15	184.20	165.55	180.00	180.30	172.36	11971164	20633.03	46643	6306556	52.68
SHANKARA	EQ	12-Oct-2023	724.50	732.45	774.95	727.70	767.50	763.35	758.09	327103	2479.73	21596	132325	40.45
SHANTI	EQ	12-Oct-2023	20.40	20.85	21.65	20.00	20.05	20.15	20.45	91902	18.79	520	48339	52.60
SHANTIGEAR	EQ	12-Oct-2023	441.05	445.90	449.00	435.50	438.10	437.85	440.66	31093	137.02	3646	16675	53.63
SHARDACROP	EQ	12-Oct-2023	441.70	443.40	444.30	433.85	438.55	438.45	437.89	136258	596.66	8420	37689	27.66
SHARDAMOTR	EQ	12-Oct-2023	962.95	965.00	980.00	960.00	974.00	974.20	973.48	24782	241.25	3443	11821	47.70
SHAREINDIA	EQ	12-Oct-2023	1404.45	1410.00	1424.45	1386.10	1419.00	1420.75	1404.94	121609	1708.54	5952	52124	42.86
SHAREINDIA	W1	12-Oct-2023	835.00	834.20	850.00	828.50	850.00	848.60	844.77	1251	10.57	18	1236	98.80
SHARIABEES	EQ	12-Oct-2023	445.39	465.44	465.44	440.96	440.96	441.97	443.79	15968	70.87	86	15449	96.75
SHEMAROO	EQ	12-Oct-2023	142.10	142.50	149.00	138.55	146.60	146.25	145.81	401324	585.17	8805	218473	54.44
SHERA	SM	12-Oct-2023	167.35	166.15	172.50	161.20	165.00	167.25	167.32	80000	133.86	39	58000	72.50
SHIGAN	SM	12-Oct-2023	112.00	115.50	118.00	115.50	117.00	117.50	116.82	9000	10.51	6	7500	83.33
SHILPAMED	EQ	12-Oct-2023	337.45	344.80	358.20	342.15	347.05	347.00	351.84	1118581	3935.67	28682	184841	16.52
SHIVALIK	EQ	12-Oct-2023	699.65	693.15	704.70	686.10	688.05	689.50	692.48	8670	60.04	1136	6159	71.04
SHIVAMAUTO	BE	12-Oct-2023	33.90	34.60	35.55	34.10	35.05	35.45	34.97	152093	53.18	486	-	-
SHIVAMILLS	EQ	12-Oct-2023	81.80	83.25	83.40	78.80	79.50	80.40	80.51	54041	43.51	1344	9961	18.43
SHIVATEX	EQ	12-Oct-2023	139.20	139.25	142.60	138.20	139.40	139.90	139.69	12134	16.95	423	5684	46.84
SHK	EQ	12-Oct-2023	148.90	148.55	157.70	148.55	155.00	153.85	153.99	350608	539.89	5627	155839	44.45
SHOPERSTOP	EQ	12-Oct-2023	669.10	669.45	702.95	666.20	694.70	694.85	689.38	119361	822.85	11457	41041	34.38
SHRADHA	EQ	12-Oct-2023	48.55	49.60	49.60	46.65	48.40	47.50	47.46	65935	31.29	498	31942	48.44
SHREDIGCEM	EQ	12-Oct-2023	92.75	93.25	94.90	92.70	93.35	93.65	93.88	458899	430.81	6049	229545	50.02
SHREECEM	EQ	12-Oct-2023	26501.35	26675.00	26795.00	26428.50	26553.45	26653.50	26600.26	21583	5741.13	7383	9183	42.55
SHREEPUSHK	EQ	12-Oct-2023	208.85	208.90	213.95	206.85	210.75	210.60	209.77	40395	84.74	1568	22575	55.89
SHREERAMA	BE	12-Oct-2023	23.60	24.05	24.05	24.05	24.05	24.05	24.05	14687	3.53	41	-	-
SHRENIK	EQ	12-Oct-2023	0.95	1.00	1.00	0.90	1.00	0.95	0.96	1702483	16.39	805	1542387	90.60
SHREYANIND	BE	12-Oct-2023	264.30	277.50	277.50	270.00	277.50	277.50	277.38	35174	97.57	287	-	-
SHREYAS	EQ	12-Oct-2023	372.15	374.00	374.00	367.50	372.00	371.35	370.73	128487	476.34	3656	71815	55.89
SHRIPISTON	BE	12-Oct-2023	989.95	1009.60	1009.60	980.00	994.90	985.00	994.24	13062	129.87	323	-	-
SHRIRAMFIN	EQ	12-Oct-2023	1898.60	1908.55	1908.55	1875.00	1879.95	1878.10	1890.56	662797	12530.57	36713	484476	73.10
SHRIRAMFIN	YI	12-Oct-2023	1039.49	1031.00	1031.00	1022.00	1022.00	1023.61	1024.50	100	1.02	5	100	100.00
SHRIRAMFIN	YL	12-Oct-2023	1050.00	1050.00	1050.00	1042.60	1050.00	1050.00	1047.81	220	2.31	4	170	77.27
SHRIRAMFIN	YR	12-Oct-2023	1089.99	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	2	0.02	1	2	100.00
SHRIRAMFIN	YS	12-Oct-2023	1125.00	1134.90	1134.90	1134.90	1134.90	1134.90	1134.90	10	0.11	1	10	100.00
SHRIRAMFIN	YU	12-Oct-2023	1556.34	1557.54	1560.00	1557.00	1560.00	1560.00	1559.49	376	5.86	12	376	100.00
SHRIRAMFIN	YV	12-Oct-2023	1000.00	1000.00	1005.00	1000.00	1005.00	1005.00	1000.50	100	1.00	3	100	100.00
SHRIRAMFIN	YZ	12-Oct-2023	1089.00	1098.99	1098.99	1098.99	1098.99	1098.99	1098.99	84	0.92	1	84	100.00
SHRIRAMFIN	Z2	12-Oct-2023	1518.00	1518.00	1518.00	1518.00	1518.00	1518.00	1518.00	50	0.76	1	50	100.00
SHRIRAMFIN	Z8	12-Oct-2023	1020.00	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	1	0.01	1	1	100.00
SHRIRAMFIN	ZC	12-Oct-2023	1501.00	1502.00	1502.00	1502.00	1502.00	1502.00	1502.00	100	1.50	2	100	100.00
SHRIRAMFIN	ZF	12-Oct-2023	1016.00	1000.25	1000.25	1000.25	1000.25	1000.25	1000.25	6	0.06	1	6	100.00
SHRIRAMPPS	EQ	12-Oct-2023	93.50	93.35	97.65	92.00	95.40	95.45	95.66	4242792	4058.74	20709	1956347	46.11
SHRITECH	SM	12-Oct-2023	79.25	79.00	84.80	79.00	82.50	83.05	81.64	56000	45.72	28	44000	78.57
SHUBHLAXMI	SM	12-Oct-2023	93.30	89.00	94.00	89.00	93.00	93.00	92.03	9000	8.28	9	9000	100.00
SHYAMCENT	EQ	12-Oct-2023	20.60	20.85	20.85	20.30	20.70	20.60	20.64	306927	63.35	1082	189295	61.67
SHYAMMETL	EQ	12-Oct-2023	433.55	435.05	465.70	431.65	462.00	461.45	456.38	3945126	18004.62	34332	1947325	49.36
SHYAMTEL	EQ	12-Oct-2023	7.00	6.65	6.95	6.65	6.65	6.65	6.66	2458	0.16	11	2458	100.00
SICALLOG	BE	12-Oct-2023	7.70	97.00	101.85	97.00	101.85	101.85	101.83	10396	10.59	206	-	-
SIDDHIKA	SM	12-Oct-2023	192.50	187.00	187.00	187.00	187.00	187.00	187.00	1000	1.87	1	1000	100.00
SIEMENS	EQ	12-Oct-2023	3558.50	3560.05	3610.00	3558.50	3598.00	3601.00	3586.08	226781	8132.54	33461	137482	60.62
SIGACHI	EQ	12-Oct-2023	39.45	39.75	40.80	39.30	39.60	39.65	40.11	2013244	807.49	6679	1009687	50.15
SIGIND	EQ	12-Oct-2023	64.00	62.95	65.20	60.00	61.20	61.55	62.09	551225	342.27	7648	164140	29.78
SIGMA	EQ	12-Oct-2023	448.15	448.15	448.15	435.00	443.50	443.20	441.82	8430	37.25	1123	6412	76.06
SIGNATURE	EQ	12-Oct-2023	502.80	493.25	514.00	493.25	502.00	500.30	504.59	546557	2757.87	8534	222781	40.76
SIKKO	EQ	12-Oct-2023	61.35	62.40	62.75	60.50	62.40	62.20	61.61	38485	23.71	630	21600	56.13
SIL	BE	12-Oct-2023	22.60	22.95	23.15	22.40	22.60	22.60	22.65	41299	9.36	312	-	-
SILGO	BE	12-Oct-2023	24.20	23.60	24.50	23.20	24.35	24.20	23.84	15397	3.67	73	-	-
SILINV	EQ	12-Oct-2023	331.00	330.15	334.90	327.00	327.00	328.50	330.47	1468	4.85	93	1196	81.47
SILLYMONKS	EQ	12-Oct-2023	15.60	15.70	16.30	15.70	16.25	16.05	16.12	5178	0.83	33	4552	87.91
SILVER	EQ	12-Oct-2023	72.15	72.16	72.16	71.42	71.60	71.76	71.76	143415	102.91	813	103530	72.19
SILVERBEES	EQ	12-Oct-2023	69.52	69.79	69.79	68.77	68.97	68.90	69.23	4911861	3400.71	10238	4367710	88.92
SILVERETF	EQ	12-Oct-2023	71.36	71.81	71.81	70.03	70.45	70.60	70.73	36991	26.16	397	28394	76.76
SILVERTUC	EQ	12-Oct-2023	607.30	610.70	624.90	604.60	618.25	620.45	610.46	34365	209.78	1693	7786	22.66
SILVRETF	EQ	12-Oct-2023	70.31	70.04	70.38	70.00	70.04	70.03	70.19	1996	1.40	37	1368	68.54
SIMBHALS	EQ	12-Oct-2023	30.00	30.00	31.05	29.20	30.40	30.40	30.49	199036	60.69	1045	97420	48.95
SIMPLEXINF	BE	12-Oct-2023	58.70	59.85	59.85	59.85	59.85	59.85	59.85	53928	32.28	43	-	-
SINDHUTRAD	BE	12-Oct-2023	25.45	26.00	26.00	24.85	24.85	24.90	25.12	50254	12.62	299	-	-
SINTERCOM	EQ	12-Oct-2023	130.45	129.90	130.00	129.00	130.00	129.75	129.33	4582	5.93	62	3242	70.76
SIRCA	EQ	12-Oct-2023	388.55	390.50	391.25	383.50	385.95	386.05	386.58	45814	177.11	3846	24552	53.59
SIS	EQ	12-Oct-2023	448.70	451.00	465.00	448.25	456.00	455.55	455.89	66821	304.63	7068	24633	36.86
SITINET	BE	12-Oct-2023	0.80	0.80	0.85	0.75	0.85	0.85	0.80	1607614	12.94	438	-	-
SIYSIL	EQ	12-Oct-2023	554.10	555.95	557.85	547.05	551.00	549.70	551.97	39817	219.78	3314	23960	60.18
SJS	EQ	12-Oct-2023	698.65	703.85	704.40	687.00	693.10	690.50	691.95	101276	700.78	7305	53211	52.54
SJVN	EQ	12-Oct-2023	69.95	70.30	71.85	69.55	70.80	70.80	70.76	23997128	16980.77	45395	9200266	38.34
SKFINDIA	EQ	12-Oct-2023	5241.60	5239.00	5305.00	5236.00	5270.00	5266.75	5277.82	11592	611.80	3784	7605	65.61
SKIPPER	EQ	12-Oct-2023	231.20	231.20	234.20	227.80	231.10	230.25	230.29	108714	250.36	4091	50987	46.90
SKMEGGPROD	EQ	12-Oct-2023	446.75	450.00	456.95	441.00	442.20	442.75	446.28	74837	333.99	2951	46039	61.52
SKP	SM	12-Oct-2023	208.60	208.00	208.00	204.00	205.00	205.00	205.47	15000	30.82	11	14000	93.33
SKYGOLD	EQ	12-Oct-2023	390.90	390.00	469.05	388.00	469.05	469.05	446.01	841534	3753.36	12305	411411	48.89
SMARTLINK	EQ	12-Oct-2023	185.85	188.50	192.00	184.05	187.95	188.20	189.87	36655	69.60	2265	18828	51.37
SMCGLOBAL	EQ	12-Oct-2023	78.25	78.95	81.90	77.80	81.90	80.95	80.68	953087	768.98	3913	591150	62.02
SMLISUZU	EQ	12-Oct-2023	1245.10	1248.45	1250.00	1235.00	1242.95	1241.45	1240.55	12168	150.95	1525	5270	43.31
SMLT	EQ	12-Oct-2023	242.35	241.10	247.20	232.75	238.90	237.80	238.48	30990	73.90	2942	15371	49.60
SMSLIFE	EQ	12-Oct-2023	518.75	522.00	522.00	516.35	516.35	520.20	520.02	334	1.74	44	203	60.78
SMSPHARMA	EQ	12-Oct-2023	120.40	121.55	122.00	120.40	121.40	121.70	121.33	43223	52.44	495	29027	67.16
SNOWMAN	EQ	12-Oct-2023	50.50	50.80	51.20	50.00	50.30	50.25	50.50	488444	246.66	2607	202590	41.48
SOBHA	EQ	12-Oct-2023	755.75	755.75	759.45	740.50	745.60	745.40	748.33	597085	4468.16	16736	210329	35.23
SOFTTECH	BE	12-Oct-2023	241.35	242.00	242.00	233.05	234.20	234.55	237.96	7820	18.61	209	-	-
SOLARA	EQ	12-Oct-2023	338.30	341.55	341.55	337.00	338.00	338.05	338.35	35747	120.95	3015	19151	53.57
SOLARINDS	EQ	12-Oct-2023	5324.40	5324.00	5422.00	5283.45	5310.00	5309.80	5359.23	39507	2117.27	8483	16474	41.70
SOLEX	SM	12-Oct-2023	548.85	551.00	556.95	531.00	552.00	549.00	547.81	16400	89.84	39	10800	65.85
SOMANYCERA	EQ	12-Oct-2023	697.65	697.65	718.85	694.25	718.00	714.20	709.14	33649	238.62	2799	19021	56.53
SOMATEX	BE	12-Oct-2023	19.00	19.00	19.05	19.00	19.05	19.05	19.04	1854	0.35	15	-	-
SOMICONVEY	BE	12-Oct-2023	65.10	66.00	67.00	62.00	67.00	62.15	63.59	21125	13.43	154	-	-
SONACOMS	EQ	12-Oct-2023	559.65	563.75	565.95	557.30	560.95	560.60	561.82	475700	2672.59	15598	289142	60.78
SONAMCLOCK	EQ	12-Oct-2023	66.15	67.40	68.50	66.45	68.00	67.95	67.84	52299	35.48	454	37811	72.30
SONATSOFTW	EQ	12-Oct-2023	1082.70	1082.70	1097.30	1070.00	1085.70	1087.25	1086.32	134741	1463.72	14883	57387	42.59
SONUINFRA	SM	12-Oct-2023	53.50	53.50	53.50	53.50	53.50	53.50	53.50	3000	1.61	1	3000	100.00
SOTL	EQ	12-Oct-2023	324.80	326.80	328.65	320.00	322.00	322.15	324.68	47466	154.11	2955	26393	55.60
SOUTHBANK	EQ	12-Oct-2023	26.50	26.60	26.75	26.15	26.45	26.45	26.45	25742353	6809.83	34211	8356761	32.46
SOUTHWEST	EQ	12-Oct-2023	132.90	135.00	135.00	130.00	132.70	131.40	132.59	16761	22.22	362	4265	25.45
SPAL	EQ	12-Oct-2023	558.75	567.05	601.40	560.15	595.00	589.00	581.71	119052	692.54	9823	51767	43.48
SPANDANA	EQ	12-Oct-2023	822.00	824.00	827.65	802.00	807.00	806.10	806.56	94376	761.20	7694	56618	59.99
SPARC	EQ	12-Oct-2023	225.95	227.35	231.65	226.95	229.00	229.20	228.80	177859	406.95	4584	65167	36.64
SPCENET	EQ	12-Oct-2023	26.35	26.85	27.85	26.10	27.70	27.70	27.22	3236280	881.08	4083	1853653	57.28
SPECIALITY	EQ	12-Oct-2023	201.85	201.50	205.50	201.05	202.15	202.00	203.17	30170	61.30	1226	17945	59.48
SPECTSTM	SM	12-Oct-2023	137.20	140.40	142.75	138.80	139.90	139.45	140.34	71200	99.92	81	61600	86.52
SPENCERS	EQ	12-Oct-2023	70.00	70.00	70.35	68.50	68.55	69.00	69.38	81536	56.57	1328	46179	56.64
SPENTEX	BZ	12-Oct-2023	2.15	2.10	2.10	2.10	2.10	2.10	2.10	35610	0.75	16	-	-
SPIC	EQ	12-Oct-2023	69.90	70.30	71.60	70.10	70.50	70.45	70.79	613719	434.46	3867	265603	43.28
SPLIL	EQ	12-Oct-2023	68.45	69.70	72.00	68.10	71.25	71.50	70.65	123962	87.57	2281	66105	53.33
SPLPETRO	EQ	12-Oct-2023	539.55	534.95	548.00	534.95	537.00	537.50	542.31	80589	437.04	5889	42741	53.04
SPMLINFRA	BE	12-Oct-2023	54.45	55.50	55.50	55.50	55.50	55.50	55.50	20256	11.24	31	-	-
SPORTKING	EQ	12-Oct-2023	825.70	828.65	834.95	821.35	829.90	830.20	830.26	12507	103.84	1070	8110	64.84
SPYL	BE	12-Oct-2023	0.50	0.50	0.50	0.45	0.50	0.50	0.49	8493	0.04	9	-	-
SREEL	EQ	12-Oct-2023	241.35	244.55	246.70	238.05	240.00	239.10	241.67	12199	29.48	745	5865	48.08
SRF	EQ	12-Oct-2023	2250.00	2266.95	2268.05	2251.00	2265.00	2264.60	2262.75	252564	5714.90	13068	142199	56.30
SRGHFL	EQ	12-Oct-2023	252.40	256.40	256.40	248.00	248.00	249.10	250.83	1857	4.66	179	1552	83.58
SRHHYPOLTD	EQ	12-Oct-2023	598.75	605.00	606.20	595.60	596.20	597.50	600.20	9842	59.07	1134	5620	57.10
SRIVASAVI	SM	12-Oct-2023	123.00	120.35	120.35	120.00	120.00	120.15	120.23	9000	10.82	3	9000	100.00
SRPL	BE	12-Oct-2023	1.15	1.10	1.15	1.10	1.10	1.10	1.11	2346641	26.03	1032	-	-
SSFL	SM	12-Oct-2023	115.40	116.65	125.55	116.65	124.00	123.40	121.83	111000	135.23	36	84000	75.68
SSWL	EQ	12-Oct-2023	286.75	288.30	293.00	285.70	290.25	289.20	290.21	242000	702.31	5657	103148	42.62
STAR	EQ	12-Oct-2023	506.10	509.10	522.80	506.20	514.80	515.15	517.00	874367	4520.46	19431	404516	46.26
STARCEMENT	EQ	12-Oct-2023	165.80	167.00	168.80	164.25	165.90	165.45	166.61	848656	1413.92	11554	386290	45.52
STARHEALTH	EQ	12-Oct-2023	577.50	580.15	592.15	580.10	588.00	586.55	587.55	306589	1801.38	15145	203776	66.47
STARPAPER	EQ	12-Oct-2023	236.75	240.95	243.45	236.15	236.75	237.25	240.60	304871	733.51	6949	172229	56.49
STARTECK	BE	12-Oct-2023	162.20	163.00	164.00	156.70	156.75	158.20	161.00	1503	2.42	29	-	-
STCINDIA	EQ	12-Oct-2023	117.55	118.90	134.40	118.30	126.50	126.85	128.72	3209691	4131.67	26400	437817	13.64
STEELCAS	EQ	12-Oct-2023	668.45	669.95	681.80	668.00	671.20	676.20	675.16	8241	55.64	1230	5172	62.76
STEELCITY	EQ	12-Oct-2023	66.50	66.45	72.00	66.40	69.55	70.05	70.29	205751	144.63	1599	116491	56.62
STEELXIND	EQ	12-Oct-2023	9.40	9.70	9.95	9.30	9.60	9.65	9.59	6334156	607.40	5557	2783189	43.94
STEL	BE	12-Oct-2023	211.95	214.40	214.90	210.00	210.00	211.00	211.34	6010	12.70	61	-	-
STERTOOLS	EQ	12-Oct-2023	376.00	378.40	378.40	367.00	370.00	368.55	371.33	28622	106.28	2663	16943	59.20
STLTECH	EQ	12-Oct-2023	157.40	157.50	163.40	157.45	162.10	162.10	161.33	2225733	3590.75	22639	738149	33.16
STOVEKRAFT	EQ	12-Oct-2023	557.25	557.25	566.50	557.25	558.05	558.45	560.73	45238	253.67	3634	20008	44.23
STYLAMIND	EQ	12-Oct-2023	1761.20	1759.95	1780.15	1744.05	1760.00	1754.70	1759.56	23388	411.52	5390	11408	48.78
STYRENIX	EQ	12-Oct-2023	1050.95	1059.00	1076.00	1033.20	1047.30	1045.25	1050.01	42831	449.73	4156	25343	59.17
SUBEXLTD	EQ	12-Oct-2023	31.00	31.20	31.45	30.75	31.00	31.00	31.05	2560999	795.11	5248	1186442	46.33
SUBROS	EQ	12-Oct-2023	378.55	382.35	391.20	382.00	388.00	388.95	388.35	68433	265.76	4550	32763	47.88
SUDARSCHEM	EQ	12-Oct-2023	477.75	480.15	481.95	476.00	479.85	478.85	478.75	45889	219.69	3172	22918	49.94
SUKHJITS	EQ	12-Oct-2023	431.55	436.55	436.55	429.50	430.00	431.00	433.02	3451	14.94	738	2138	61.95
SULA	EQ	12-Oct-2023	466.55	477.80	485.00	471.00	480.50	477.45	477.34	933435	4455.63	23307	325912	34.92
SUMICHEM	EQ	12-Oct-2023	422.80	423.00	432.00	422.15	429.40	428.95	426.92	171361	731.58	6768	83575	48.77
SUMIT	BE	12-Oct-2023	31.70	32.70	32.80	30.60	31.90	31.80	31.52	12994	4.10	86	-	-
SUMMITSEC	EQ	12-Oct-2023	988.15	993.00	1030.00	990.60	996.00	998.85	1008.90	12224	123.33	1490	7010	57.35
SUNDARAM	BE	12-Oct-2023	3.35	3.40	3.45	3.35	3.40	3.40	3.39	386323	13.11	321	-	-
SUNDARMFIN	EQ	12-Oct-2023	3286.50	3299.00	3316.50	3077.00	3120.05	3152.50	3199.48	89134	2851.82	15800	47725	53.54
SUNDARMHLD	EQ	12-Oct-2023	121.85	122.00	127.00	121.70	125.40	125.20	124.73	379182	472.97	4330	242178	63.87
SUNDRMBRAK	BE	12-Oct-2023	618.60	630.95	630.95	624.00	624.00	624.00	630.07	6054	38.14	86	-	-
SUNDRMFAST	EQ	12-Oct-2023	1237.20	1238.00	1274.00	1223.30	1268.50	1267.65	1253.04	64806	812.05	9635	32675	50.42
SUNFLAG	EQ	12-Oct-2023	195.80	196.90	201.65	196.20	199.55	199.25	199.00	413283	822.41	9745	105803	25.60
SUNPHARMA	EQ	12-Oct-2023	1128.75	1129.00	1132.55	1121.20	1131.10	1130.40	1127.54	1221965	13778.16	73003	681183	55.74
SUNTECK	EQ	12-Oct-2023	470.45	474.00	474.20	464.85	473.80	468.80	468.94	554666	2601.03	11452	346320	62.44
SUNTV	EQ	12-Oct-2023	622.50	628.00	642.75	625.35	640.00	640.15	637.30	2477911	15791.79	40193	562301	22.69
SUPERHOUSE	EQ	12-Oct-2023	236.65	236.65	240.15	235.05	236.00	235.65	236.91	16477	39.04	1496	7478	45.38
SUPERSPIN	EQ	12-Oct-2023	7.90	7.90	8.45	7.80	8.05	8.10	8.17	160021	13.07	442	106803	66.74
SUPRAJIT	EQ	12-Oct-2023	388.65	389.00	397.00	387.75	392.00	391.60	393.06	211661	831.95	11505	99379	46.95
SUPREMEENG	BE	12-Oct-2023	0.75	0.75	0.80	0.75	0.80	0.80	0.77	127299	0.98	82	-	-
SUPREMEIND	EQ	12-Oct-2023	4124.80	4100.50	4223.00	4100.50	4170.00	4169.05	4172.83	161266	6729.35	27834	78269	48.53
SUPREMEINF	BE	12-Oct-2023	23.65	22.60	24.80	22.60	24.50	24.50	24.24	6595	1.60	14	-	-
SUPRIYA	EQ	12-Oct-2023	253.45	255.90	255.90	249.00	249.55	249.55	251.68	329431	829.10	9334	184737	56.08
SURANASOL	BE	12-Oct-2023	23.65	23.95	24.00	23.25	23.60	23.45	23.63	29389	6.95	291	-	-
SURANAT&P	EQ	12-Oct-2023	11.30	11.50	11.50	11.30	11.50	11.45	11.41	42854	4.89	455	30628	71.47
SURANI	SM	12-Oct-2023	296.00	292.00	292.00	288.10	288.10	288.10	289.42	6000	17.37	3	6000	100.00
SURYALAXMI	EQ	12-Oct-2023	69.50	69.95	69.95	67.20	67.95	67.80	68.04	17567	11.95	330	13620	77.53
SURYAROSNI	EQ	12-Oct-2023	525.00	527.75	530.10	516.55	530.00	528.25	525.11	256449	1346.63	13672	129410	50.46
SURYODAY	EQ	12-Oct-2023	168.75	171.00	172.00	162.55	164.80	164.35	167.08	669942	1119.37	7774	345658	51.60
SUTLEJTEX	EQ	12-Oct-2023	55.30	56.10	57.30	55.50	55.55	55.65	56.26	154142	86.72	1445	77998	50.60
SUULD	BE	12-Oct-2023	7.40	7.40	7.40	7.40	7.40	7.40	7.40	24383	1.80	80	-	-
SUVEN	EQ	12-Oct-2023	72.80	73.00	73.70	71.55	72.00	71.75	72.24	268931	194.26	1717	148471	55.21
SUVENPHAR	EQ	12-Oct-2023	573.45	573.45	594.65	573.00	589.10	589.95	586.26	552601	3239.70	25288	348173	63.01
SUVIDHAA	BE	12-Oct-2023	4.40	4.50	4.55	4.35	4.55	4.55	4.47	255549	11.41	1295	-	-
SUZLON	BE	12-Oct-2023	27.65	28.25	28.60	27.05	27.30	27.15	27.72	70399620	19517.77	104598	-	-
SVLL	BE	12-Oct-2023	162.90	170.85	170.85	170.00	170.00	170.00	170.57	15	0.03	2	-	-
SVPGLOB	BE	12-Oct-2023	8.05	8.25	8.25	8.05	8.10	8.15	8.15	49114	4.00	191	-	-
SWANENERGY	EQ	12-Oct-2023	293.80	295.20	316.80	295.15	302.90	304.10	309.26	5320130	16452.94	62993	1638367	30.80
SWARAJENG	EQ	12-Oct-2023	1992.70	2001.95	2005.00	1989.65	2001.85	1997.80	1998.06	2630	52.55	717	1435	54.56
SWASTIK	SM	12-Oct-2023	98.80	97.50	97.50	96.20	96.20	96.20	96.67	3600	3.48	3	3600	100.00
SWELECTES	EQ	12-Oct-2023	606.60	609.50	640.05	595.10	608.75	608.35	620.33	159004	986.34	14103	57994	36.47
SWSOLAR	BE	12-Oct-2023	313.80	300.00	320.70	298.15	304.80	304.85	309.87	2063565	6394.34	10982	-	-
SYMPHONY	EQ	12-Oct-2023	869.35	870.00	874.70	864.00	868.95	867.30	870.00	20918	181.99	3929	10516	50.27
SYNCOMF	EQ	12-Oct-2023	9.15	9.20	9.25	8.80	8.95	8.90	9.01	4638138	417.73	5084	2470989	53.28
SYNGENE	EQ	12-Oct-2023	785.20	786.05	797.85	784.85	794.30	796.25	792.28	405229	3210.54	11642	216513	53.43
SYNOPTICS	SM	12-Oct-2023	125.00	125.00	128.80	125.00	127.85	126.65	127.11	15000	19.07	25	10800	72.00
SYRMA	EQ	12-Oct-2023	627.95	629.00	658.80	626.90	650.20	647.50	644.02	1761878	11346.92	35074	756378	42.93
SYSTANGO	SM	12-Oct-2023	238.55	234.00	244.65	234.00	238.00	239.85	238.23	73600	175.34	45	49600	67.39
TAINWALCHM	EQ	12-Oct-2023	130.75	133.35	133.75	129.15	130.35	131.35	131.79	5699	7.51	158	4517	79.26
TAJGVK	EQ	12-Oct-2023	241.55	242.70	248.90	238.50	243.20	245.55	243.73	341795	833.05	9016	131778	38.55
TAKE	BE	12-Oct-2023	21.35	21.50	21.60	21.25	21.35	21.50	21.46	58693	12.60	246	-	-
TALBROAUTO	EQ	12-Oct-2023	1037.05	1039.85	1065.00	1039.85	1048.00	1046.10	1050.19	23178	243.41	3371	12155	52.44
TANLA	EQ	12-Oct-2023	1104.10	1113.00	1124.35	1089.00	1112.00	1113.10	1105.34	993825	10985.19	33508	266543	26.82
TAPIFRUIT	SM	12-Oct-2023	176.90	182.95	182.95	182.95	182.95	182.95	182.95	6000	10.98	4	6000	100.00
TARACHAND	SM	12-Oct-2023	140.70	135.00	141.80	135.00	137.00	137.85	138.73	38000	52.72	19	28000	73.68
TARAPUR	BE	12-Oct-2023	5.25	5.50	5.50	5.10	5.50	5.50	5.47	53955	2.95	117	-	-
TARC	EQ	12-Oct-2023	93.30	93.95	97.40	92.65	93.45	93.25	94.95	2716138	2579.09	9912	1243223	45.77
TARMAT	EQ	12-Oct-2023	96.85	97.60	97.80	93.10	95.00	94.20	95.10	311458	296.20	5513	144805	46.49
TARSONS	EQ	12-Oct-2023	513.90	517.80	517.80	509.00	509.50	509.90	510.63	111139	567.51	9772	77214	69.48
TASTYBITE	EQ	12-Oct-2023	16914.35	16914.35	17459.00	16898.75	17299.00	17177.25	17229.42	2901	499.83	1627	1006	34.68
TATACAPHSG	N4	12-Oct-2023	1001.70	1002.00	1002.00	1001.70	1001.70	1001.70	1001.79	10	0.10	2	10	100.00
TATACAPHSG	N6	12-Oct-2023	1060.00	1060.00	1068.99	1060.00	1068.99	1066.09	1065.88	385	4.10	6	285	74.03
TATACAPHSG	NB	12-Oct-2023	1070.05	1080.00	1084.95	1080.00	1084.95	1084.45	1084.46	100	1.08	2	100	100.00
TATACHEM	EQ	12-Oct-2023	1036.10	1042.95	1043.00	1030.00	1038.00	1038.85	1036.04	465767	4825.54	20166	187569	40.27
TATACOFFEE	EQ	12-Oct-2023	260.15	260.00	261.60	258.60	260.70	261.10	260.49	263260	685.78	4242	77127	29.30
TATACOMM	EQ	12-Oct-2023	1833.40	1844.95	1844.95	1810.80	1818.40	1815.80	1824.26	598411	10916.56	34785	309072	51.65
TATACONSUM	EQ	12-Oct-2023	888.40	888.90	894.15	883.20	892.50	892.35	890.43	775364	6904.10	65756	337434	43.52
TATAELXSI	EQ	12-Oct-2023	7315.10	7360.00	7385.40	7301.80	7351.00	7355.30	7343.78	59816	4392.76	12388	29346	49.06
TATAINVEST	EQ	12-Oct-2023	3233.30	3254.00	3262.55	3191.00	3220.00	3211.30	3222.07	44307	1427.60	6937	16163	36.48
TATAMETALI	EQ	12-Oct-2023	936.05	937.00	950.30	937.00	942.00	942.75	943.68	35850	338.31	3125	11548	32.21
TATAMOTORS	EQ	12-Oct-2023	634.00	637.00	640.20	635.05	637.10	636.95	637.46	5928732	37793.16	125915	2547174	42.96
TATAMTRDVR	EQ	12-Oct-2023	422.50	424.00	426.65	423.30	425.95	425.65	424.91	1068025	4538.13	25180	415814	38.93
TATAPOWER	EQ	12-Oct-2023	253.95	255.40	257.40	254.70	255.30	255.15	255.76	5375168	13747.58	47330	2223785	41.37
TATASTEEL	EQ	12-Oct-2023	124.95	125.35	126.90	125.10	125.80	125.90	126.09	19361688	24413.92	126504	6005958	31.02
TATASTLLP	EQ	12-Oct-2023	805.40	803.00	811.95	799.15	801.80	801.50	803.14	57241	459.73	3393	18581	32.46
TATVA	EQ	12-Oct-2023	1561.50	1568.00	1583.45	1546.00	1548.05	1549.65	1558.61	32258	502.78	3025	21440	66.46
TBZ	EQ	12-Oct-2023	126.30	127.00	128.85	122.60	124.70	123.90	125.55	620646	779.24	7933	235138	37.89
TCFSL	NF	12-Oct-2023	1065.00	1061.00	1065.00	1061.00	1065.00	1065.00	1062.84	518	5.51	11	418	80.69
TCFSL	NJ	12-Oct-2023	1013.04	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	50	0.51	1	50	100.00
TCFSL	NL	12-Oct-2023	1033.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	530	5.49	6	530	100.00
TCI	EQ	12-Oct-2023	781.15	783.80	794.70	781.45	792.95	787.50	788.27	18897	148.96	3246	8917	47.19
TCIEXP	EQ	12-Oct-2023	1390.15	1390.15	1404.95	1371.55	1375.00	1387.35	1392.54	162062	2256.77	5871	138442	85.43
TCNSBRANDS	EQ	12-Oct-2023	371.75	373.00	376.85	370.00	372.35	374.65	373.54	85313	318.68	3781	40373	47.32
TCPLPACK	EQ	12-Oct-2023	2139.35	2151.00	2156.00	2129.85	2155.00	2151.95	2143.75	3252	69.71	906	1821	56.00
TCS	EQ	12-Oct-2023	3609.90	3575.00	3588.65	3538.10	3543.00	3542.55	3555.40	4241281	150794.41	314201	2149379	50.68
TDPOWERSYS	EQ	12-Oct-2023	264.90	266.20	267.30	253.70	254.00	254.55	256.14	405597	1038.91	9897	285755	70.45
TEAMLEASE	EQ	12-Oct-2023	2586.35	2586.50	2640.00	2575.55	2638.00	2617.90	2598.04	21267	552.52	2898	17511	82.34
TECH	EQ	12-Oct-2023	33.43	34.10	34.10	32.85	33.02	32.92	33.03	53067	17.53	286	37104	69.92
TECHIN	BE	12-Oct-2023	12.00	12.00	12.55	11.55	11.95	12.00	11.99	7275	0.87	39	-	-
TECHM	EQ	12-Oct-2023	1231.60	1232.00	1232.00	1189.30	1197.25	1198.75	1208.07	2452842	29631.93	119804	1055894	43.05
TECHNOE	EQ	12-Oct-2023	513.55	514.00	520.45	511.00	514.95	515.60	515.24	22313	114.97	4077	11952	53.57
TEGA	EQ	12-Oct-2023	880.50	880.00	904.55	866.10	869.80	873.00	889.67	207919	1849.78	14561	151790	73.00
TEJASNET	EQ	12-Oct-2023	880.50	882.00	892.75	874.00	882.10	884.55	883.74	226026	1997.48	9389	71130	31.47
TEMBO	EQ	12-Oct-2023	238.55	237.40	241.55	233.50	235.00	234.55	235.17	32000	75.25	522	4053	12.67
TERASOFT	EQ	12-Oct-2023	45.65	45.80	48.25	45.00	46.25	46.85	47.09	157139	74.00	1834	74343	47.31
TEXINFRA	EQ	12-Oct-2023	70.45	70.95	71.15	69.05	69.20	69.50	70.16	163659	114.83	960	76479	46.73
TEXMOPIPES	BE	12-Oct-2023	71.40	71.85	73.00	70.10	70.55	70.60	71.69	54570	39.12	362	-	-
TEXRAIL	EQ	12-Oct-2023	126.55	127.00	127.95	125.40	126.00	126.35	126.56	761768	964.07	8878	370121	48.59
TFCILTD	EQ	12-Oct-2023	95.25	95.80	101.70	94.60	100.70	100.50	99.19	1754734	1740.49	7996	821565	46.82
TFL	EQ	12-Oct-2023	10.05	10.00	10.05	9.90	10.00	9.95	9.95	5459	0.54	43	4744	86.90
TGBHOTELS	EQ	12-Oct-2023	9.90	10.05	10.35	9.70	10.30	10.25	10.12	76324	7.73	196	65776	86.18
THANGAMAYL	EQ	12-Oct-2023	1457.15	1487.00	1524.90	1457.00	1489.00	1481.15	1490.75	106489	1587.48	11669	52942	49.72
THEINVEST	EQ	12-Oct-2023	88.40	89.55	93.75	86.25	92.60	92.30	91.95	53831	49.50	1272	24344	45.22
THEJO	EQ	12-Oct-2023	1883.95	1950.00	1950.05	1850.00	1880.00	1877.60	1913.21	9045	173.05	1311	5664	62.62
THEMISMED	EQ	12-Oct-2023	178.45	180.00	180.45	169.15	171.90	171.45	172.36	174631	301.00	7526	88031	50.41
THERMAX	EQ	12-Oct-2023	2957.70	2989.95	3046.75	2931.00	2945.00	2956.80	3003.31	39371	1182.43	8245	10461	26.57
THOMASCOOK	BE	12-Oct-2023	129.80	130.00	130.00	127.50	128.80	128.95	128.89	283246	365.07	2489	-	-
THOMASCOTT	BE	12-Oct-2023	130.25	132.85	132.85	132.85	132.85	132.85	132.85	755	1.00	12	-	-
THYROCARE	EQ	12-Oct-2023	570.90	575.00	575.65	563.15	564.55	566.05	570.21	54229	309.22	4405	38612	71.20
TI	EQ	12-Oct-2023	207.55	208.90	218.90	207.55	217.80	216.10	215.39	570723	1229.29	12180	308896	54.12
TIDEWATER	EQ	12-Oct-2023	1197.35	1204.00	1213.00	1191.55	1195.10	1200.85	1199.26	25739	308.68	3107	8033	31.21
TIIL	EQ	12-Oct-2023	2099.55	2111.00	2129.00	2065.55	2090.00	2080.75	2094.61	14278	299.07	3955	4596	32.19
TIINDIA	EQ	12-Oct-2023	2924.30	2934.25	2956.90	2907.00	2915.00	2916.45	2926.00	265067	7755.85	22231	205516	77.53
TIJARIA	EQ	12-Oct-2023	6.10	6.20	6.30	5.90	6.15	6.00	6.10	28563	1.74	93	15047	52.68
TIL	BZ	12-Oct-2023	294.95	309.65	309.65	309.65	309.65	309.65	309.65	40720	126.09	47	-	-
TIMESCAN	SM	12-Oct-2023	175.00	175.00	175.00	175.00	175.00	175.00	175.00	1000	1.75	1	1000	100.00
TIMESGTY	EQ	12-Oct-2023	72.75	73.80	75.80	72.45	73.50	73.95	74.59	97382	72.63	925	62318	63.99
TIMETECHNO	EQ	12-Oct-2023	141.70	142.65	150.55	142.30	147.50	147.80	146.76	2660575	3904.72	14441	1139299	42.82
TIMKEN	EQ	12-Oct-2023	3059.90	3051.00	3087.70	3030.00	3055.00	3076.30	3064.03	34665	1062.15	4915	20962	60.47
TINPLATE	EQ	12-Oct-2023	390.55	389.90	396.75	389.90	394.95	394.35	394.74	103715	409.40	2041	50830	49.01
TIPSFILMS	BE	12-Oct-2023	555.65	559.95	565.00	552.50	565.00	562.85	558.92	531	2.97	61	-	-
TIPSINDLTD	EQ	12-Oct-2023	308.65	308.65	332.95	306.65	329.10	327.95	322.82	291068	939.61	13253	124998	42.94
TIRUMALCHM	EQ	12-Oct-2023	214.65	215.90	218.70	214.55	217.50	217.70	216.89	207602	450.27	4870	98301	47.35
TIRUPATIFL	BE	12-Oct-2023	10.50	10.70	10.70	10.70	10.70	10.70	10.70	113875	12.18	172	-	-
TITAGARH	EQ	12-Oct-2023	750.10	749.05	772.20	749.05	771.90	769.35	764.47	626920	4792.63	21247	247219	39.43
TITAN	EQ	12-Oct-2023	3280.50	3292.00	3295.05	3262.60	3288.00	3285.00	3278.14	429096	14066.37	49752	206829	48.20
TMB	EQ	12-Oct-2023	549.40	550.75	556.35	547.15	551.00	549.30	551.89	82644	456.11	7598	49950	60.44
TNIDETF	EQ	12-Oct-2023	67.90	68.77	68.77	67.24	67.25	67.34	67.64	10207	6.90	209	8024	78.61
TNPETRO	EQ	12-Oct-2023	88.90	89.50	89.90	88.40	89.05	89.10	89.16	133185	118.74	1752	70990	53.30
TNPL	EQ	12-Oct-2023	269.95	272.40	287.00	272.05	281.95	281.95	280.91	1569930	4410.09	22841	775726	49.41
TNTELE	BE	12-Oct-2023	7.60	7.60	7.60	7.40	7.60	7.55	7.53	17289	1.30	52	-	-
TOKYOPLAST	EQ	12-Oct-2023	107.60	109.45	109.45	106.80	107.20	107.65	107.86	19292	20.81	507	9606	49.79
TORNTPHARM	EQ	12-Oct-2023	1885.50	1893.00	1896.90	1873.35	1876.60	1881.50	1882.27	162795	3064.24	17888	95755	58.82
TORNTPOWER	EQ	12-Oct-2023	748.20	752.00	754.50	738.10	743.00	741.00	747.55	119811	895.64	7545	39609	33.06
TOTAL	EQ	12-Oct-2023	130.35	130.40	130.65	127.35	129.95	128.80	129.15	12458	16.09	345	9227	74.06
TOUCHWOOD	BE	12-Oct-2023	138.95	139.00	145.85	139.00	145.85	145.85	144.33	386	0.56	7	-	-
TPLPLASTEH	EQ	12-Oct-2023	46.25	46.95	52.00	46.95	49.20	49.30	50.58	2278006	1152.24	12340	736701	32.34
TRACXN	EQ	12-Oct-2023	72.25	72.90	75.90	72.35	74.05	73.80	74.08	420348	311.38	4454	192201	45.72
TRANSWIND	SM	12-Oct-2023	10.15	9.65	9.65	9.65	9.65	9.65	9.65	8000	0.77	2	8000	100.00
TREEHOUSE	EQ	12-Oct-2023	18.55	19.00	20.40	18.40	20.35	20.25	20.03	373951	74.92	1650	161737	43.25
TREJHARA	BE	12-Oct-2023	130.15	132.75	132.75	132.75	132.75	132.75	132.75	9897	13.14	44	-	-
TREL	EQ	12-Oct-2023	44.00	44.15	45.75	42.20	45.45	45.25	44.04	1856275	817.59	8783	873040	47.03
TRENT	EQ	12-Oct-2023	2101.30	2105.00	2107.80	2070.00	2079.00	2077.20	2079.61	285544	5938.19	19809	139042	48.69
TRF	EQ	12-Oct-2023	238.35	239.30	244.35	238.10	242.60	243.00	241.39	114358	276.05	3406	53418	46.71
TRIDENT	EQ	12-Oct-2023	37.10	37.30	37.60	37.00	37.10	37.10	37.23	6386037	2377.37	20905	2354483	36.87
TRIDHYA	SM	12-Oct-2023	41.10	41.50	41.50	41.20	41.20	41.20	41.26	21000	8.66	6	21000	100.00
TRIGYN	EQ	12-Oct-2023	128.60	128.00	130.60	127.50	128.50	129.10	129.07	169217	218.41	3187	75682	44.72
TRIL	EQ	12-Oct-2023	168.60	169.40	178.10	167.20	174.90	175.20	174.54	1020361	1780.90	12211	373127	36.57
TRITURBINE	EQ	12-Oct-2023	384.90	385.00	388.00	380.10	381.00	381.40	382.45	487238	1863.44	15951	298217	61.21
TRIVENI	EQ	12-Oct-2023	385.50	388.00	396.35	381.50	390.30	390.95	392.50	712069	2794.85	15821	281153	39.48
TRU	EQ	12-Oct-2023	65.00	66.45	66.85	64.75	65.50	65.40	65.81	3165874	2083.34	5221	602809	19.04
TTKHLTCARE	EQ	12-Oct-2023	1159.80	1167.00	1205.00	1151.05	1169.50	1161.65	1178.74	48877	576.13	5318	31767	64.99
TTKPRESTIG	EQ	12-Oct-2023	777.85	777.85	794.95	777.80	787.95	787.60	787.99	60738	478.61	4910	38385	63.20
TTL	EQ	12-Oct-2023	91.25	92.45	94.25	91.25	93.95	93.35	92.99	12879	11.98	322	9776	75.91
TTML	EQ	12-Oct-2023	95.75	96.30	97.70	95.80	95.90	96.30	96.55	2363146	2281.56	11991	866162	36.65
TV18BRDCST	EQ	12-Oct-2023	45.65	45.90	49.75	45.80	48.45	48.50	48.47	83728992	40579.80	97291	18056496	21.57
TVSELECT	EQ	12-Oct-2023	374.15	376.00	376.00	364.10	368.05	366.20	369.13	129222	477.00	7041	45952	35.56
TVSHLTD	EQ	12-Oct-2023	5535.05	5541.95	5555.00	5476.00	5485.00	5525.20	5538.89	12053	667.60	1372	10701	88.78
TVSHLTD	P1	12-Oct-2023	10.35	10.35	10.40	10.35	10.35	10.35	10.35	623672	64.55	27	623672	100.00
TVSMOTOR	EQ	12-Oct-2023	1550.25	1566.00	1600.90	1553.10	1597.00	1597.85	1584.63	1822514	28880.09	64788	768226	42.15
TVSSCS	EQ	12-Oct-2023	228.25	228.40	231.15	222.70	223.50	223.85	226.11	1868474	4224.76	18458	851501	45.57
TVSSRICHAK	EQ	12-Oct-2023	3774.65	3790.00	3838.00	3746.85	3838.00	3827.50	3803.69	23812	905.74	3536	11558	48.54
TVTODAY	EQ	12-Oct-2023	216.10	217.20	224.95	216.55	219.70	219.85	221.21	519671	1149.55	11682	239211	46.03
TVVISION	BE	12-Oct-2023	2.55	4.05	4.05	4.05	4.05	4.05	4.05	13438	0.54	11	-	-
UBL	EQ	12-Oct-2023	1580.00	1597.95	1607.00	1582.00	1598.60	1599.55	1596.30	352524	5627.34	18290	173559	49.23
UCAL	BE	12-Oct-2023	133.10	133.15	136.75	133.00	133.90	133.45	134.17	6909	9.27	76	-	-
UCOBANK	EQ	12-Oct-2023	41.40	41.60	42.20	41.15	41.60	41.45	41.48	17595254	7298.15	18113	2689269	15.28
UDAICEMENT	EQ	12-Oct-2023	31.50	31.60	32.15	30.90	31.20	31.25	31.45	808821	254.35	2663	353548	43.71
UDS	EQ	12-Oct-2023	290.75	290.75	293.50	284.65	287.50	289.10	289.89	159450	462.22	6317	85236	53.46
UFLEX	EQ	12-Oct-2023	444.50	446.80	452.40	443.10	448.00	447.70	448.50	97744	438.38	5329	38880	39.78
UFO	BE	12-Oct-2023	119.15	121.75	122.00	117.40	119.80	119.20	119.55	140961	168.52	552	-	-
UGARSUGAR	EQ	12-Oct-2023	107.15	107.45	108.50	106.60	107.80	107.60	107.58	181603	195.37	2306	80381	44.26
UGROCAP	EQ	12-Oct-2023	288.45	291.00	296.20	278.35	282.90	280.85	285.37	183062	522.41	5468	93630	51.15
UGROCAP	N2	12-Oct-2023	1011.00	1011.00	1017.90	1011.00	1017.90	1017.90	1012.65	86	0.87	7	86	100.00
UGROCAP	N4	12-Oct-2023	990.00	991.00	991.00	990.00	990.00	990.36	990.48	100	0.99	5	100	100.00
UGROCAP	N5	12-Oct-2023	999.00	997.00	997.00	997.00	997.00	997.00	997.00	15	0.15	1	15	100.00
UJAAS	BE	12-Oct-2023	2.50	2.55	2.55	2.45	2.50	2.45	2.47	356631	8.81	302	-	-
UJJIVAN	EQ	12-Oct-2023	575.35	575.35	585.25	571.45	584.00	583.45	578.54	478775	2769.91	13286	230638	48.17
UJJIVANSFB	EQ	12-Oct-2023	58.40	58.70	58.85	58.10	58.30	58.30	58.37	10958651	6396.18	29754	3318734	30.28
ULTRACEMCO	EQ	12-Oct-2023	8343.00	8364.95	8385.00	8302.00	8370.00	8351.75	8342.70	177704	14825.30	39234	102301	57.57
UMA	SM	12-Oct-2023	33.50	33.25	33.85	32.00	32.40	32.25	32.69	108000	35.30	25	76000	70.37
UMAEXPORTS	EQ	12-Oct-2023	51.55	52.00	52.40	51.30	52.00	51.95	51.97	60687	31.54	1029	38185	62.92
UMANGDAIRY	EQ	12-Oct-2023	69.90	70.65	71.55	69.55	71.00	70.95	70.79	14184	10.04	335	7239	51.04
UMESLTD	BE	12-Oct-2023	6.25	6.15	6.15	6.15	6.15	6.15	6.15	2260	0.14	20	-	-
UNICHEMLAB	EQ	12-Oct-2023	420.95	421.95	423.70	418.05	420.00	421.15	421.38	12954	54.59	847	9108	70.31
UNIDT	EQ	12-Oct-2023	227.05	233.00	233.00	225.50	227.10	228.45	228.97	10961	25.10	981	5855	53.42
UNIENTER	EQ	12-Oct-2023	160.20	162.00	165.95	160.20	160.50	160.90	162.26	12563	20.38	311	9292	73.96
UNIHEALTH	SM	12-Oct-2023	125.85	126.45	128.50	123.50	128.45	127.65	126.33	20000	25.27	19	17000	85.00
UNIINFO	EQ	12-Oct-2023	37.55	40.55	41.30	33.80	33.90	33.95	39.21	1295814	508.03	4554	367264	28.34
UNIONBANK	EQ	12-Oct-2023	104.10	104.90	105.40	103.20	103.70	103.80	104.15	13892071	14468.33	37767	5674243	40.85
UNIPARTS	EQ	12-Oct-2023	560.05	566.00	566.00	554.00	555.00	555.10	556.33	365974	2036.03	15233	283679	77.51
UNITECH	BZ	12-Oct-2023	2.50	2.60	2.60	2.60	2.60	2.60	2.60	680865	17.70	273	-	-
UNITEDPOLY	BE	12-Oct-2023	100.85	100.85	100.90	99.00	99.50	99.80	99.59	850	0.85	18	-	-
UNITEDTEA	EQ	12-Oct-2023	317.00	317.05	319.45	316.10	318.00	316.85	317.31	2168	6.88	67	1846	85.15
UNIVASTU	EQ	12-Oct-2023	116.45	117.00	118.90	115.25	116.05	116.65	116.87	154323	180.36	1085	125512	81.33
UNIVCABLES	EQ	12-Oct-2023	507.90	508.90	516.25	505.00	508.05	508.50	510.77	35498	181.31	3639	14241	40.12
UNIVPHOTO	EQ	12-Oct-2023	428.10	428.25	435.00	420.50	421.05	428.65	427.54	520	2.22	103	342	65.77
UNOMINDA	EQ	12-Oct-2023	598.40	603.00	603.85	594.05	598.90	598.75	599.68	319803	1917.81	13221	206909	64.70
UPL	EQ	12-Oct-2023	627.75	629.15	629.40	619.70	620.80	620.60	624.72	1645852	10282.04	45857	931503	56.60
URAVI	EQ	12-Oct-2023	277.50	283.00	284.00	264.00	272.00	266.70	272.17	31015	84.41	599	28243	91.06
URBAN	SM	12-Oct-2023	135.55	135.55	141.00	134.50	141.00	141.00	137.48	9600	13.20	8	8400	87.50
URJA	EQ	12-Oct-2023	9.95	10.00	10.05	9.90	9.95	9.90	9.96	2651768	264.16	3624	1181779	44.57
USASEEDS	SM	12-Oct-2023	401.40	395.00	395.00	385.20	389.00	389.00	387.98	3900	15.13	13	3600	92.31
USHAMART	EQ	12-Oct-2023	324.80	325.20	334.55	325.20	327.95	327.50	329.28	195630	644.17	8877	107887	55.15
USK	EQ	12-Oct-2023	36.40	36.75	37.10	36.00	36.25	36.20	36.49	231492	84.46	1588	141733	61.23
UTIAMC	EQ	12-Oct-2023	792.05	798.35	808.45	792.45	797.00	798.30	799.40	316130	2527.13	15150	195893	61.97
UTIBANKETF	EQ	12-Oct-2023	45.38	45.09	45.69	45.09	45.33	45.25	45.26	552510	250.07	341	547214	99.04
UTINEXT50	EQ	12-Oct-2023	47.80	47.81	48.01	47.81	47.95	47.95	47.96	2757	1.32	102	1968	71.38
UTINIFTETF	EQ	12-Oct-2023	212.98	212.98	213.10	212.31	212.67	212.74	212.91	25686	54.69	99	23711	92.31
UTISENSETF	EQ	12-Oct-2023	714.34	719.98	719.98	711.38	714.21	713.51	713.61	1445	10.31	66	907	62.77
UTISXN50	EQ	12-Oct-2023	59.77	60.59	60.59	58.75	58.75	58.75	59.93	227	0.14	21	112	49.34
UTKARSHBNK	EQ	12-Oct-2023	56.55	56.85	56.95	55.25	55.80	55.70	55.93	4272916	2389.78	13002	1874360	43.87
UTTAMSUGAR	EQ	12-Oct-2023	409.70	410.00	419.10	408.95	415.00	415.55	414.21	108367	448.87	5132	39087	36.07
V2RETAIL	BE	12-Oct-2023	170.90	170.90	170.90	167.50	167.50	167.50	167.95	24965	41.93	47	-	-
VADILALIND	EQ	12-Oct-2023	2496.90	2489.00	2519.00	2480.00	2485.00	2484.85	2493.55	4007	99.92	945	2463	61.47
VAIBHAVGBL	EQ	12-Oct-2023	430.50	431.90	436.70	429.00	433.35	433.40	433.28	94818	410.83	5774	36680	38.68
VAISHALI	EQ	12-Oct-2023	135.45	135.85	136.20	133.40	134.50	134.25	134.63	30275	40.76	691	15503	51.21
VAKRANGEE	EQ	12-Oct-2023	16.50	16.60	17.50	16.50	17.25	17.30	17.03	15519813	2642.55	10773	5149733	33.18
VALIANTLAB	BE	12-Oct-2023	167.40	165.20	168.90	165.05	168.25	168.30	167.15	279712	467.53	1777	-	-
VALIANTORG	EQ	12-Oct-2023	467.70	467.70	471.95	465.55	470.00	469.45	468.31	44859	210.08	4359	18067	40.28
VARDHACRLC	EQ	12-Oct-2023	53.85	53.50	54.85	53.50	53.70	53.65	53.76	49729	26.73	489	27331	54.96
VARDMNPOLY	BE	12-Oct-2023	59.15	60.85	61.70	56.55	60.90	60.15	60.39	30834	18.62	172	-	-
VARROC	EQ	12-Oct-2023	498.45	498.45	506.10	492.55	494.00	493.90	500.81	217340	1088.47	9120	115355	53.08
VASCONEQ	EQ	12-Oct-2023	76.00	76.90	81.90	76.80	81.15	81.35	80.38	11038877	8872.56	33994	4462506	40.43
VASWANI	BE	12-Oct-2023	27.40	27.95	28.00	26.25	27.35	27.55	27.36	52113	14.26	173	-	-
VBL	EQ	12-Oct-2023	917.65	922.50	929.95	910.05	923.30	924.70	920.88	1749190	16107.89	61195	886165	50.66
VCL	EQ	12-Oct-2023	1.90	1.95	1.95	1.80	1.85	1.85	1.88	4932842	92.86	1712	3049203	61.81
VEDL	EQ	12-Oct-2023	227.65	226.00	227.65	225.25	226.50	226.20	226.42	7239091	16390.43	50570	3397133	46.93
VELS	SM	12-Oct-2023	122.00	117.05	133.20	117.05	132.75	132.75	125.07	12000	15.01	10	9600	80.00
VENKEYS	EQ	12-Oct-2023	2116.50	2124.90	2165.00	2104.60	2129.00	2129.65	2139.01	65594	1403.06	9022	20127	30.68
VENUSPIPES	EQ	12-Oct-2023	1265.65	1270.00	1283.00	1259.75	1269.00	1269.55	1270.61	97870	1243.55	7168	45812	46.81
VENUSREM	EQ	12-Oct-2023	227.90	232.45	236.40	226.00	228.40	230.35	229.83	69818	160.46	1852	29611	42.41
VERANDA	EQ	12-Oct-2023	187.00	188.85	188.85	184.10	185.40	184.85	186.36	75731	141.13	1467	63933	84.42
VERTOZ	EQ	12-Oct-2023	308.30	310.00	339.10	303.00	339.10	339.10	336.85	1814625	6112.54	28709	225546	12.43
VESUVIUS	EQ	12-Oct-2023	3090.15	3100.00	3109.00	3019.00	3049.90	3043.15	3058.35	4710	144.05	1526	2536	53.84
VETO	EQ	12-Oct-2023	120.55	121.50	123.05	118.50	120.25	120.20	120.63	212491	256.32	3453	117395	55.25
VGUARD	EQ	12-Oct-2023	293.70	295.40	298.00	291.10	294.00	293.00	294.50	210821	620.87	9394	85655	40.63
VHL	EQ	12-Oct-2023	2917.10	2946.15	2949.50	2895.95	2910.00	2922.45	2916.09	444	12.95	132	274	61.71
VIAZ	SM	12-Oct-2023	41.15	42.70	42.70	39.70	40.70	40.70	40.56	22000	8.92	11	18000	81.82
VICEROY	BZ	12-Oct-2023	2.80	2.90	2.90	2.90	2.90	2.90	2.90	11569	0.34	14	-	-
VIDHIING	EQ	12-Oct-2023	439.80	435.10	442.00	434.15	440.00	435.90	438.49	18938	83.04	1438	12689	67.00
VIJAYA	EQ	12-Oct-2023	518.50	520.95	565.00	517.90	563.00	556.85	544.69	888391	4839.01	38624	304125	34.23
VIJIFIN	BE	12-Oct-2023	1.85	1.90	1.90	1.80	1.90	1.90	1.85	98637	1.83	151	-	-
VIKASECO	BE	12-Oct-2023	3.55	3.60	3.60	3.50	3.60	3.55	3.56	3164709	112.79	3093	-	-
VIKASLIFE	EQ	12-Oct-2023	4.90	4.95	5.00	4.90	4.95	4.95	4.97	10667738	530.35	6004	4931501	46.23
VILINBIO	SM	12-Oct-2023	22.70	23.05	23.05	22.50	22.50	22.50	22.68	12000	2.72	3	12000	100.00
VIMTALABS	EQ	12-Oct-2023	548.65	549.05	564.00	546.00	563.90	556.85	552.42	21291	117.61	3087	10161	47.72
VINATIORGA	EQ	12-Oct-2023	1829.30	1838.45	1848.75	1829.00	1830.00	1832.00	1833.96	11997	220.02	2566	5610	46.76
VINDHYATEL	EQ	12-Oct-2023	2255.90	2245.50	2288.00	2245.50	2270.05	2274.15	2273.34	9076	206.33	2296	5830	64.24
VINEETLAB	EQ	12-Oct-2023	49.95	50.95	53.60	49.95	51.45	51.70	51.68	130936	67.67	1829	39534	30.19
VINNY	BE	12-Oct-2023	3.55	3.50	3.70	3.40	3.60	3.60	3.51	1551867	54.47	1694	-	-
VINSYS	SM	12-Oct-2023	278.40	271.05	273.00	259.00	259.00	264.90	268.56	33000	88.62	24	31000	93.94
VINYAS	ST	12-Oct-2023	401.00	421.05	421.05	421.05	421.05	421.05	421.05	12800	53.89	12	12800	100.00
VINYLINDIA	EQ	12-Oct-2023	445.30	446.00	454.00	445.10	449.70	448.60	449.84	19298	86.81	2508	8800	45.60
VIPCLOTHNG	EQ	12-Oct-2023	58.20	59.00	59.70	57.00	57.70	57.95	58.24	1721796	1002.75	5743	994392	57.75
VIPIND	EQ	12-Oct-2023	665.50	669.70	694.45	667.20	688.90	689.40	684.93	1897843	12998.92	39355	897162	47.27
VIPULLTD	EQ	12-Oct-2023	15.55	16.30	16.30	16.00	16.30	16.30	16.30	157803	25.71	248	105838	67.07
VIRINCHI	BE	12-Oct-2023	35.05	35.35	36.80	35.10	36.80	36.80	36.46	212967	77.64	535	-	-
VISAKAIND	EQ	12-Oct-2023	87.70	87.75	89.70	87.75	88.80	88.80	88.84	283106	251.50	2403	136312	48.15
VISESHINFO	BE	12-Oct-2023	0.45	0.50	0.50	0.45	0.50	0.45	0.47	3093241	14.66	1875	-	-
VISHAL	EQ	12-Oct-2023	21.30	21.45	22.40	21.40	21.80	21.65	21.86	1140679	249.35	3368	384487	33.71
VISHNU	EQ	12-Oct-2023	331.40	333.35	334.80	329.50	332.25	332.40	331.91	74129	246.04	3829	41621	56.15
VISHNUINFR	ST	12-Oct-2023	80.45	84.45	84.45	84.45	84.45	84.45	84.45	112000	94.58	54	112000	100.00
VISHWARAJ	EQ	12-Oct-2023	17.80	17.85	18.00	17.65	17.70	17.65	17.79	769509	136.88	2132	368289	47.86
VITAL	SM	12-Oct-2023	97.50	99.90	103.95	99.05	102.20	102.20	102.23	63600	65.02	49	48000	75.47
VIVIANA	SM	12-Oct-2023	150.30	150.30	153.00	150.30	153.00	153.00	151.65	4000	6.07	2	4000	100.00
VIVIDHA	EQ	12-Oct-2023	0.95	1.00	1.00	0.95	1.00	0.95	0.97	572663	5.57	612	540264	94.34
VIVO	SM	12-Oct-2023	105.70	105.00	105.00	103.50	103.50	103.50	104.25	3200	3.34	2	3200	100.00
VLEGOV	EQ	12-Oct-2023	32.95	33.20	33.40	32.85	33.00	32.95	33.01	126224	41.67	1337	110254	87.35
VLSFINANCE	EQ	12-Oct-2023	195.55	194.50	197.85	193.05	195.00	194.80	195.17	25232	49.24	639	15352	60.84
VMARCIND	SM	12-Oct-2023	114.10	118.95	118.95	113.40	116.00	116.00	115.82	51000	59.07	16	45000	88.24
VMART	EQ	12-Oct-2023	1950.00	1959.75	1977.95	1935.00	1945.00	1942.60	1948.13	22668	441.60	3873	9635	42.50
VOLTAMP	EQ	12-Oct-2023	4443.10	4464.00	4480.80	4420.45	4449.00	4447.70	4449.95	18966	843.98	6501	10792	56.90
VOLTAS	EQ	12-Oct-2023	862.70	866.95	867.00	855.65	856.75	856.95	858.79	577682	4961.06	14858	364094	63.03
VPRPL	EQ	12-Oct-2023	196.90	201.00	207.70	197.50	201.30	201.50	202.57	7638653	15473.73	53098	2246567	29.41
VRLLOG	EQ	12-Oct-2023	658.65	665.00	667.90	644.45	649.75	648.10	649.52	556801	3616.51	10638	489250	87.87
VSSL	EQ	12-Oct-2023	203.90	204.65	208.00	201.70	204.00	203.90	204.70	85476	174.97	4426	42401	49.61
VSTIND	EQ	12-Oct-2023	3383.80	3400.00	3430.00	3355.00	3360.00	3360.55	3388.73	5455	184.85	2092	3210	58.85
VSTTILLERS	EQ	12-Oct-2023	3808.20	3827.25	3852.65	3750.00	3759.85	3756.00	3780.07	9692	366.36	2117	5867	60.53
VTL	EQ	12-Oct-2023	371.65	373.40	376.15	369.05	370.70	371.20	371.31	152789	567.32	10677	93633	61.28
WABAG	EQ	12-Oct-2023	451.75	452.55	453.70	435.45	443.15	444.30	443.80	557018	2472.04	22978	293999	52.78
WALCHANNAG	BE	12-Oct-2023	145.40	152.65	152.65	152.65	152.65	152.65	152.65	72225	110.25	439	-	-
WANBURY	BE	12-Oct-2023	77.50	79.05	79.05	79.05	79.05	79.05	79.05	59236	46.83	48	-	-
WATERBASE	EQ	12-Oct-2023	80.00	80.00	80.75	79.00	79.90	79.65	79.95	33288	26.61	638	18104	54.39
WEALTH	EQ	12-Oct-2023	375.20	380.00	380.00	356.60	358.60	360.60	365.62	3083	11.27	292	1635	53.03
WEBELSOLAR	EQ	12-Oct-2023	182.45	189.75	198.50	186.00	191.60	192.10	192.80	1630158	3143.01	22581	641915	39.38
WEIZMANIND	EQ	12-Oct-2023	114.00	115.00	116.80	110.15	113.00	111.50	113.94	26340	30.01	1026	13250	50.30
WEL	BE	12-Oct-2023	287.55	290.00	290.00	278.75	278.85	278.85	280.07	871	2.44	31	-	-
WELCORP	EQ	12-Oct-2023	410.30	410.40	423.40	409.70	421.00	420.15	417.37	1456901	6080.66	23069	543267	37.29
WELENT	EQ	12-Oct-2023	284.70	287.80	298.90	283.65	288.20	288.10	292.53	390913	1143.53	9804	184618	47.23
WELINV	EQ	12-Oct-2023	610.30	614.00	621.00	580.00	582.00	584.70	599.40	2594	15.55	261	1210	46.65
WELSPUNIND	EQ	12-Oct-2023	124.35	124.35	127.70	123.50	126.60	126.50	126.23	3739250	4719.97	26874	1438635	38.47
WENDT	EQ	12-Oct-2023	15081.05	15278.80	15291.85	14721.00	14949.90	14816.40	14936.00	509	76.02	346	285	55.99
WESTLIFE	EQ	12-Oct-2023	928.50	933.45	939.00	916.10	936.70	934.55	925.41	110566	1023.19	13113	75679	68.45
WEWIN	BE	12-Oct-2023	60.15	61.00	61.35	61.00	61.35	61.35	61.23	1704	1.04	12	-	-
WHEELS	EQ	12-Oct-2023	771.15	767.00	778.90	765.10	766.35	768.25	770.38	7300	56.24	850	3837	52.56
WHIRLPOOL	EQ	12-Oct-2023	1672.50	1679.40	1733.00	1659.75	1714.00	1715.95	1686.85	627114	10578.46	18000	496982	79.25
WILLAMAGOR	EQ	12-Oct-2023	28.85	29.35	30.50	28.15	28.65	28.60	28.89	35849	10.36	493	18699	52.16
WINDLAS	EQ	12-Oct-2023	369.00	371.80	382.85	364.25	378.20	379.55	377.46	113392	428.01	6457	71846	63.36
WINDMACHIN	BE	12-Oct-2023	72.00	72.00	73.40	72.00	73.40	73.40	72.99	23509	17.16	38	-	-
WINSOME	EQ	12-Oct-2023	6.85	6.75	6.75	6.75	6.75	6.75	6.75	7031	0.47	40	7031	100.00
WIPL	BE	12-Oct-2023	110.85	113.75	113.75	105.30	105.60	105.45	107.15	43280	46.37	111	-	-
WIPRO	EQ	12-Oct-2023	421.15	421.75	421.90	414.70	416.70	417.10	418.19	5117199	21399.79	112919	2383780	46.58
WOCKPHARMA	EQ	12-Oct-2023	232.45	233.00	249.00	233.00	244.35	245.10	243.83	4301541	10488.49	45795	1630126	37.90
WONDERLA	EQ	12-Oct-2023	800.20	798.20	808.20	765.00	780.00	779.60	783.12	221335	1733.32	18626	97805	44.19
WORTH	EQ	12-Oct-2023	110.10	111.50	114.90	108.15	111.00	111.30	111.95	46754	52.34	762	29675	63.47
WSI	BE	12-Oct-2023	105.45	104.40	110.00	103.00	110.00	109.55	106.63	43534	46.42	205	-	-
WSTCSTPAPR	EQ	12-Oct-2023	760.65	764.70	773.45	760.00	766.00	766.05	765.83	340548	2608.04	11985	142866	41.95
XCHANGING	EQ	12-Oct-2023	90.00	90.50	92.35	89.50	91.95	91.70	91.22	246384	224.76	2541	128500	52.15
XELPMOC	EQ	12-Oct-2023	85.90	86.00	86.80	82.60	83.60	83.40	84.05	37701	31.69	834	30311	80.40
XPROINDIA	EQ	12-Oct-2023	1063.05	1065.00	1065.00	1021.00	1038.00	1032.20	1036.43	54467	564.51	5338	30936	56.80
YAARI	BE	12-Oct-2023	10.75	10.80	11.05	10.55	11.00	10.95	10.85	224754	24.39	315	-	-
YASHO	EQ	12-Oct-2023	1790.70	1808.55	1809.00	1777.70	1781.10	1792.25	1794.09	4469	80.18	714	3396	75.99
YATHARTH	EQ	12-Oct-2023	417.15	420.75	421.45	393.05	395.00	395.85	401.98	884179	3554.21	22281	417557	47.23
YATRA	EQ	12-Oct-2023	141.95	142.90	144.70	139.10	139.70	140.30	141.96	4787800	6796.57	39266	1285501	26.85
YCCL	SM	12-Oct-2023	28.85	28.90	29.70	28.05	29.70	29.70	28.91	36000	10.41	12	33000	91.67
YESBANK	EQ	12-Oct-2023	17.05	17.10	17.25	17.05	17.10	17.10	17.12	49467423	8469.99	35297	15943253	32.23
YUDIZ	SM	12-Oct-2023	162.35	157.50	160.00	156.20	156.20	156.45	157.60	11200	17.65	14	7200	64.29
YUKEN	EQ	12-Oct-2023	715.70	717.25	720.75	715.15	715.25	716.20	716.12	3526	25.25	394	2626	74.48
ZAGGLE	EQ	12-Oct-2023	214.15	206.50	220.70	201.35	215.70	216.05	211.00	3641001	7682.54	43344	1036596	28.47
ZEAL	SM	12-Oct-2023	187.55	185.30	186.00	181.00	184.85	184.80	182.76	34800	63.60	23	24000	68.97
ZEEL	EQ	12-Oct-2023	259.65	259.00	266.50	258.50	261.90	262.25	263.00	6831071	17965.90	35556	1252029	18.33
ZEELEARN	BE	12-Oct-2023	6.00	6.10	6.10	6.10	6.10	6.10	6.10	84442	5.15	69	-	-
ZEEMEDIA	EQ	12-Oct-2023	13.75	14.00	14.90	13.65	14.30	14.30	14.35	29178886	4188.25	12749	9049819	31.01
ZENITHEXPO	EQ	12-Oct-2023	106.90	108.95	112.20	108.00	112.00	112.00	111.60	721	0.80	36	623	86.41
ZENITHSTL	EQ	12-Oct-2023	5.25	5.50	5.50	5.50	5.50	5.50	5.50	236945	13.03	139	236945	100.00
ZENSARTECH	EQ	12-Oct-2023	543.50	543.00	564.90	538.75	553.35	554.25	556.18	1946549	10826.23	49221	745118	38.28
ZENTEC	BE	12-Oct-2023	739.30	741.00	750.00	725.00	733.90	729.25	730.22	96267	702.96	6019	-	-
ZFCVINDIA	EQ	12-Oct-2023	15271.50	15381.45	15550.00	15200.35	15550.00	15423.45	15356.84	2967	455.64	1579	1701	57.33
ZIMLAB	EQ	12-Oct-2023	118.20	119.00	119.70	116.70	117.65	117.05	117.43	102280	120.11	1495	59219	57.90
ZODIAC	EQ	12-Oct-2023	140.95	143.80	143.85	136.15	138.70	138.15	139.29	31797	44.29	947	21264	66.87
ZODIACLOTH	EQ	12-Oct-2023	138.15	139.80	139.80	135.00	135.25	135.40	136.54	36530	49.88	877	23020	63.02
ZOMATO	EQ	12-Oct-2023	109.00	110.20	113.25	109.50	109.95	109.85	111.52	117710894	131274.90	304193	35800797	30.41
ZOTA	EQ	12-Oct-2023	380.55	382.80	390.10	377.60	378.50	381.25	385.13	33583	129.34	1478	19806	58.98
ZUARI	EQ	12-Oct-2023	152.35	152.75	155.90	152.25	154.50	155.00	154.33	94580	145.96	2320	44135	46.66
ZUARIIND	EQ	12-Oct-2023	147.15	148.20	149.45	147.15	148.00	148.05	148.39	30528	45.30	576	19764	64.74
ZYDUSLIFE	EQ	12-Oct-2023	599.85	604.90	604.90	591.80	593.25	593.95	596.28	1231587	7343.72	30289	871996	70.80
ZYDUSWELL	EQ	12-Oct-2023	1557.80	1564.80	1572.20	1547.00	1566.00	1562.65	1559.07	16291	253.99	2259	9811	60.22