nse-sec-bhavdata-full-2023-10-15.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	BE	13-Oct-2023	145.65	145.55	145.55	142.75	142.75	142.75	142.96	29996	42.88	104	-	-
21STCENMGM	EQ	13-Oct-2023	18.90	18.95	19.05	18.90	19.00	19.05	18.98	936	0.18	28	883	94.34
360ONE	EQ	13-Oct-2023	511.20	517.30	540.00	511.20	536.00	537.85	527.30	952043	5020.11	27731	561230	58.95
3IINFOLTD	EQ	13-Oct-2023	38.75	38.65	39.15	38.40	38.60	38.50	38.70	452002	174.94	2936	285203	63.10
3MINDIA	EQ	13-Oct-2023	31003.75	31271.00	31271.00	30782.00	30845.00	30815.75	30845.88	1868	576.20	1284	1082	57.92
3PLAND	EQ	13-Oct-2023	25.45	26.00	26.55	25.20	25.95	26.05	26.08	12959	3.38	145	11252	86.83
515GS2025	GS	13-Oct-2023	100.00	97.50	97.50	97.50	97.50	97.50	97.50	155	0.15	1	155	100.00
563GS2026	GS	13-Oct-2023	102.30	102.30	102.30	102.30	102.30	102.30	102.30	2	0.00	1	2	100.00
574GS2026	GS	13-Oct-2023	99.00	99.00	103.90	99.00	103.90	99.05	99.05	98	0.10	2	98	100.00
5PAISA	EQ	13-Oct-2023	435.35	435.35	462.00	433.30	448.05	448.80	451.38	255596	1153.71	15906	89784	35.13
610GS2031	GS	13-Oct-2023	94.25	94.50	94.50	94.50	94.50	94.50	94.50	2002	1.89	4	2002	100.00
63MOONS	EQ	13-Oct-2023	249.05	248.00	249.95	241.00	242.70	242.40	244.64	77732	190.16	4053	44606	57.38
654GS2032	GS	13-Oct-2023	97.00	95.60	97.00	95.60	97.00	97.00	96.30	2	0.00	2	1	50.00
667GS2035	GS	13-Oct-2023	97.24	97.00	97.00	96.99	96.99	96.99	96.99	2613	2.53	4	2613	100.00
669GS2024	GS	13-Oct-2023	101.62	101.65	101.75	101.65	101.65	101.65	101.69	6050	6.15	7	6050	100.00
676GS2061	GS	13-Oct-2023	94.99	96.50	96.50	96.01	96.01	96.01	96.26	200	0.19	2	200	100.00
689GS2025	GS	13-Oct-2023	101.50	101.50	101.50	100.61	100.67	101.22	101.49	534	0.54	9	530	99.25
699GS2051	GS	13-Oct-2023	95.35	96.25	96.25	96.10	96.10	96.10	96.15	3	0.00	3	3	100.00
706GS2028	GS	13-Oct-2023	100.07	100.06	100.50	99.90	100.01	100.01	99.99	48386	48.38	72	47173	97.49
710GS2029	GS	13-Oct-2023	102.83	102.80	103.40	102.61	103.40	103.40	102.79	5133	5.28	16	5133	100.00
716GS2050	GS	13-Oct-2023	105.00	99.76	99.76	99.75	99.75	99.75	99.75	191	0.19	2	191	100.00
717GS2030	GS	13-Oct-2023	102.44	102.50	102.50	102.50	102.50	102.50	102.50	100	0.10	1	100	100.00
718GS2033	GS	13-Oct-2023	100.60	100.60	100.60	100.50	100.50	100.59	100.60	2250	2.26	7	2250	100.00
718GS2037	GS	13-Oct-2023	101.65	101.65	101.75	101.52	101.75	101.67	101.65	40	0.04	5	20	50.00
725GS2063	GS	13-Oct-2023	100.76	101.30	101.30	101.30	101.30	101.30	101.30	307200	311.19	3	307200	100.00
726GS2032	GS	13-Oct-2023	100.46	100.44	100.75	100.35	100.44	100.48	100.50	1054011	1059.23	42	1054011	100.00
726GS2033	GS	13-Oct-2023	101.20	101.00	101.00	101.00	101.00	101.00	101.00	100	0.10	1	100	100.00
736GS2052	GS	13-Oct-2023	100.04	100.00	100.40	99.60	99.91	99.91	99.95	57967	57.94	70	56967	98.27
738GS2027	GS	13-Oct-2023	102.49	102.55	102.70	102.53	102.65	102.69	102.60	108384	111.20	67	102682	94.74
73GS2053	GS	13-Oct-2023	100.78	100.50	100.50	100.49	100.49	100.49	100.50	14360	14.43	15	14360	100.00
741GS2036	GS	13-Oct-2023	101.99	102.01	102.01	101.98	102.00	101.99	101.99	251550	256.56	72	251550	100.00
74GS2062	GS	13-Oct-2023	102.95	102.95	104.00	100.20	102.50	102.50	101.93	3058	3.12	11	3058	100.00
754GS2036	GS	13-Oct-2023	103.95	103.97	104.10	103.85	103.85	103.89	103.93	456071	473.99	258	448971	98.44
757GS2033	GS	13-Oct-2023	104.00	104.00	104.00	104.00	104.00	104.00	104.00	1000	1.04	1	1000	100.00
824GS2027	GS	13-Oct-2023	105.44	105.50	105.50	105.50	105.50	105.50	105.50	1031	1.09	2	1031	100.00
826GS2027	GS	13-Oct-2023	105.99	106.00	106.00	105.90	105.90	105.90	105.95	50	0.05	8	50	100.00
915GS2024	GS	13-Oct-2023	108.00	108.00	108.00	108.00	108.00	108.00	108.00	3	0.00	1	3	100.00
92GS2030	GS	13-Oct-2023	112.12	112.00	112.50	111.99	112.00	112.00	112.10	27251	30.55	13	27251	100.00
A2ZINFRA	BE	13-Oct-2023	9.40	9.50	9.55	9.30	9.55	9.40	9.43	119248	11.24	219	-	-
AAATECH	EQ	13-Oct-2023	68.85	69.80	70.60	66.10	66.75	67.15	68.07	362448	246.73	3982	183971	50.76
AAKASH	BE	13-Oct-2023	6.10	6.10	6.40	6.10	6.40	6.35	6.36	480013	30.51	837	-	-
AAREYDRUGS	BE	13-Oct-2023	45.85	46.35	46.85	44.15	46.50	45.15	46.07	17534	8.08	105	-	-
AARON	BE	13-Oct-2023	277.35	282.35	283.00	275.00	275.00	277.20	279.06	6268	17.49	288	-	-
AARTECH	BE	13-Oct-2023	165.30	165.30	166.50	158.60	160.00	160.35	162.38	22909	37.20	306	-	-
AARTIDRUGS	EQ	13-Oct-2023	520.35	522.00	530.00	519.00	520.25	520.40	523.49	134185	702.44	7547	61953	46.17
AARTIIND	EQ	13-Oct-2023	487.15	485.85	490.10	482.90	486.85	486.05	486.51	1162265	5654.56	15314	726730	62.53
AARTIPHARM	EQ	13-Oct-2023	418.00	429.00	429.00	415.80	418.80	418.75	419.01	73115	306.36	4529	37010	50.62
AARTIPP	E1	13-Oct-2023	306.45	307.95	308.00	299.05	308.00	308.00	304.30	10	0.03	10	7	70.00
AARTISURF	EQ	13-Oct-2023	614.20	615.00	617.95	601.95	608.00	607.55	610.46	12228	74.65	1389	8274	67.66
AARVEEDEN	EQ	13-Oct-2023	23.90	24.35	24.45	23.60	24.00	23.90	24.02	13135	3.16	370	6517	49.62
AARVI	EQ	13-Oct-2023	137.00	138.20	140.00	135.55	138.90	138.00	137.59	26676	36.70	997	15067	56.48
AATMAJ	SM	13-Oct-2023	45.40	46.50	46.50	46.00	46.20	46.05	46.24	42000	19.42	20	36000	85.71
AAVAS	EQ	13-Oct-2023	1701.20	1703.00	1703.00	1650.00	1653.70	1656.20	1663.97	166713	2774.05	20105	99856	59.90
ABAN	EQ	13-Oct-2023	47.95	47.95	48.70	47.00	47.40	47.25	48.02	241668	116.04	2085	128826	53.31
ABB	EQ	13-Oct-2023	4216.05	4200.00	4235.00	4190.00	4229.00	4229.20	4221.11	149733	6320.40	20444	99801	66.65
ABBOTINDIA	EQ	13-Oct-2023	22306.80	22200.00	22486.85	22134.90	22307.35	22389.25	22363.72	5334	1192.88	2711	1964	36.82
ABCAPITAL	EQ	13-Oct-2023	180.95	179.95	182.25	179.30	179.60	180.60	181.09	1457762	2639.90	14939	520661	35.72
ABFRL	EQ	13-Oct-2023	223.25	223.00	224.05	221.10	222.50	222.50	222.56	1188405	2644.94	8562	593675	49.96
ABINFRA	SM	13-Oct-2023	33.05	34.70	34.70	34.70	34.70	34.70	34.70	4000	1.39	1	4000	100.00
ABMINTLLTD	BE	13-Oct-2023	34.80	34.75	36.10	34.70	36.00	36.00	35.53	79	0.03	8	-	-
ABSLAMC	EQ	13-Oct-2023	443.75	443.70	460.00	443.05	458.00	458.55	455.04	348019	1583.61	11369	173075	49.73
ABSLBANETF	EQ	13-Oct-2023	45.00	44.98	45.01	44.57	44.61	44.73	44.72	14616	6.54	303	4783	32.72
ABSLLIQUID	EQ	13-Oct-2023	1000.00	999.99	1000.01	999.99	1000.01	1000.01	1000.00	2526	25.26	14	2366	93.67
ABSLNN50ET	EQ	13-Oct-2023	46.76	47.70	47.70	46.44	46.80	46.56	46.66	1083	0.51	71	1067	98.52
ACC	EQ	13-Oct-2023	2029.55	2022.15	2030.70	2008.00	2010.60	2010.45	2017.35	141242	2849.34	10297	43766	30.99
ACCELYA	EQ	13-Oct-2023	1712.45	1715.00	1750.00	1676.35	1696.95	1688.20	1719.47	51081	878.32	6762	19758	38.68
ACCORD	SM	13-Oct-2023	24.25	26.50	26.50	26.50	26.50	26.50	26.50	2000	0.53	1	2000	100.00
ACCURACY	BE	13-Oct-2023	8.00	8.05	8.20	7.95	8.10	8.05	8.03	390017	31.30	804	-	-
ACE	EQ	13-Oct-2023	703.15	703.00	718.00	697.05	711.80	712.35	710.30	207346	1472.78	7991	141654	68.32
ACEINTEG	EQ	13-Oct-2023	34.10	36.80	36.80	34.00	34.80	34.60	34.72	16324	5.67	191	7069	43.30
ACI	EQ	13-Oct-2023	648.45	654.30	672.50	648.00	650.70	649.75	658.53	486142	3201.38	14819	195148	40.14
ACL	EQ	13-Oct-2023	97.45	98.50	98.50	96.00	96.50	96.50	97.18	14201	13.80	434	10915	76.86
ADANIENSOL	EQ	13-Oct-2023	793.70	792.85	793.70	783.00	787.00	785.20	786.97	269417	2120.24	16917	135266	50.21
ADANIENT	EQ	13-Oct-2023	2506.35	2488.90	2495.00	2422.35	2449.00	2454.55	2446.51	2278682	55748.24	97378	370690	16.27
ADANIGREEN	EQ	13-Oct-2023	948.65	949.95	952.50	941.70	951.00	948.90	946.35	290187	2746.20	15265	149362	51.47
ADANIPORTS	EQ	13-Oct-2023	814.95	812.00	824.80	805.85	811.50	813.75	813.08	3801000	30905.02	65697	1465389	38.55
ADANIPOWER	EQ	13-Oct-2023	347.25	345.00	345.00	341.25	341.70	341.90	342.89	2285167	7835.54	34726	1078028	47.18
ADFFOODS	EQ	13-Oct-2023	205.60	207.00	246.70	206.10	246.70	245.90	236.66	2284252	5405.99	34523	511690	22.40
ADL	BE	13-Oct-2023	78.65	80.00	82.00	77.50	81.30	81.25	80.40	1808	1.45	20	-	-
ADORWELD	EQ	13-Oct-2023	1137.05	1134.00	1142.35	1115.00	1134.00	1129.65	1127.92	16966	191.36	2728	11405	67.22
ADROITINFO	EQ	13-Oct-2023	22.20	22.40	23.20	20.60	20.85	21.10	21.62	226632	49.00	1147	165066	72.83
ADSL	EQ	13-Oct-2023	129.65	128.10	132.00	124.15	124.50	125.55	128.71	636408	819.13	9258	296333	46.56
ADVANIHOTR	EQ	13-Oct-2023	102.00	101.80	104.25	100.25	101.95	101.35	102.29	98894	101.16	2139	54531	55.14
ADVENZYMES	EQ	13-Oct-2023	334.75	334.55	344.15	333.15	333.90	334.95	338.99	187213	634.63	8930	98654	52.70
AEGISCHEM	EQ	13-Oct-2023	322.85	322.00	324.10	320.90	322.25	321.70	322.17	93234	300.37	3876	45205	48.49
AEROFLEX	EQ	13-Oct-2023	158.10	158.00	162.45	156.10	157.00	157.00	159.50	2009389	3205.06	27800	928583	46.21
AETHER	EQ	13-Oct-2023	950.70	950.70	962.00	936.00	943.00	945.50	950.20	68472	650.62	3982	56216	82.10
AFFLE	EQ	13-Oct-2023	1080.60	1070.30	1085.95	1070.00	1073.95	1077.30	1078.56	91964	991.89	8857	50447	54.86
AGARIND	EQ	13-Oct-2023	929.05	933.00	955.00	930.05	943.80	942.30	944.34	71004	670.52	8483	31447	44.29
AGARWALFT	SM	13-Oct-2023	51.95	51.95	51.95	50.00	50.50	50.90	50.84	90000	45.76	30	63000	70.00
AGI	EQ	13-Oct-2023	926.95	965.00	1089.00	956.00	1068.00	1067.00	1035.17	2891103	29927.97	101591	381049	13.18
AGNI	SM	13-Oct-2023	29.95	29.90	29.90	29.05	29.75	29.40	29.39	25000	7.35	5	25000	100.00
AGRITECH	BE	13-Oct-2023	182.35	182.25	187.90	179.10	182.50	182.80	184.51	2589	4.78	41	-	-
AGROPHOS	EQ	13-Oct-2023	38.20	38.95	38.95	37.35	37.35	37.95	38.12	36667	13.98	305	24744	67.48
AGSTRA	EQ	13-Oct-2023	61.90	61.75	63.05	61.50	62.00	62.35	62.39	243297	151.80	2709	118762	48.81
AGUL	SM	13-Oct-2023	62.00	62.50	62.50	62.50	62.50	62.50	62.50	4000	2.50	2	4000	100.00
AHL	EQ	13-Oct-2023	347.40	348.00	348.40	340.95	340.95	342.20	344.79	452307	1559.51	4012	138022	30.52
AHLADA	EQ	13-Oct-2023	119.60	121.95	123.55	116.00	116.95	117.55	119.24	83412	99.46	1011	55854	66.96
AHLEAST	EQ	13-Oct-2023	149.00	148.80	152.40	144.00	144.60	145.55	147.16	15917	23.42	658	8270	51.96
AHLUCONT	EQ	13-Oct-2023	696.25	694.00	702.30	693.30	695.00	696.80	699.32	17435	121.93	2066	11745	67.36
AIAENG	EQ	13-Oct-2023	3367.45	3372.60	3400.00	3365.00	3376.00	3380.75	3382.37	36271	1226.82	8259	22108	60.95
AILIMITED	SM	13-Oct-2023	29.95	30.60	31.40	30.60	31.40	31.40	30.94	54000	16.71	8	54000	100.00
AIRAN	BE	13-Oct-2023	24.60	24.75	25.15	24.00	24.60	24.25	24.43	144225	35.23	811	-	-
AIROLAM	BE	13-Oct-2023	109.00	111.80	112.95	109.00	110.00	111.35	111.61	8545	9.54	84	-	-
AIRTELPP	E1	13-Oct-2023	569.90	560.10	579.90	560.10	577.00	575.40	571.88	172338	985.56	1209	163697	94.99
AJANTPHARM	EQ	13-Oct-2023	1779.90	1780.00	1796.00	1768.90	1774.15	1777.75	1780.19	66143	1177.47	8445	39451	59.65
AJMERA	EQ	13-Oct-2023	420.30	414.80	427.80	411.60	412.55	413.10	417.77	132031	551.59	8744	33543	25.41
AJOONI	EQ	13-Oct-2023	4.60	4.70	4.70	4.60	4.60	4.60	4.64	213963	9.92	308	148148	69.24
AKASH	EQ	13-Oct-2023	29.35	29.85	29.85	29.20	29.30	29.40	29.49	20063	5.92	278	12557	62.59
AKG	EQ	13-Oct-2023	25.75	25.45	26.60	25.00	25.25	25.75	25.80	140046	36.13	1262	78398	55.98
AKI	BE	13-Oct-2023	15.00	15.30	15.30	15.30	15.30	15.30	15.30	37842	5.79	47	-	-
AKSHAR	EQ	13-Oct-2023	6.45	6.30	6.75	6.25	6.50	6.50	6.43	84829	5.46	195	54442	64.18
AKSHARCHEM	EQ	13-Oct-2023	286.15	284.70	289.65	281.65	283.00	283.15	285.40	10508	29.99	647	6873	65.41
AKSHOPTFBR	BE	13-Oct-2023	11.25	11.25	11.45	11.10	11.45	11.30	11.29	309542	34.95	341	-	-
AKZOINDIA	EQ	13-Oct-2023	2483.50	2483.50	2494.65	2460.00	2480.00	2481.90	2477.50	6600	163.51	2132	3749	56.80
ALANKIT	EQ	13-Oct-2023	10.95	11.00	11.10	10.70	10.90	10.75	10.87	852949	92.69	1709	572288	67.10
ALBERTDAVD	EQ	13-Oct-2023	846.85	847.20	855.90	833.60	839.60	838.50	842.96	15613	131.61	2256	6931	44.39
ALEMBICLTD	EQ	13-Oct-2023	79.00	79.25	83.35	78.85	82.95	82.65	81.94	4494234	3682.75	21973	2437357	54.23
ALICON	EQ	13-Oct-2023	844.40	846.85	849.05	835.05	839.45	837.00	839.97	8771	73.67	1030	4853	55.33
ALKALI	EQ	13-Oct-2023	116.80	116.40	117.90	114.75	115.35	115.40	115.90	20062	23.25	707	8355	41.65
ALKEM	EQ	13-Oct-2023	3594.95	3600.85	3646.30	3570.00	3610.20	3612.45	3611.78	148801	5374.36	9741	90489	60.81
ALKYLAMINE	EQ	13-Oct-2023	2273.00	2273.00	2288.00	2252.50	2263.00	2267.95	2275.83	16688	379.79	3537	9799	58.72
ALLCARGO	EQ	13-Oct-2023	266.40	265.05	274.00	263.80	272.00	271.50	269.35	244641	658.95	6633	121944	49.85
ALLETEC	SM	13-Oct-2023	205.60	209.00	209.00	194.00	195.00	198.15	199.26	76800	153.03	47	48000	62.50
ALLSEC	EQ	13-Oct-2023	586.85	583.30	592.70	582.65	586.40	588.10	585.59	8286	48.52	696	5275	63.66
ALMONDZ	EQ	13-Oct-2023	86.10	86.10	87.15	86.00	87.00	86.60	86.22	47859	41.26	286	40525	84.68
ALOKINDS	EQ	13-Oct-2023	18.65	18.50	19.45	18.40	19.25	19.15	19.07	19975866	3808.72	19091	8036198	40.23
ALPA	EQ	13-Oct-2023	74.40	74.55	75.40	73.20	73.55	73.65	74.10	54952	40.72	1073	28725	52.27
ALPHAGEO	EQ	13-Oct-2023	289.25	291.80	305.70	286.35	296.50	296.95	297.42	33956	100.99	1820	17024	50.14
ALPSINDUS	BE	13-Oct-2023	2.30	2.25	2.40	2.20	2.40	2.40	2.38	66029	1.57	80	-	-
AMARAJABAT	EQ	13-Oct-2023	648.05	646.05	651.50	646.05	647.50	647.65	648.15	187719	1216.70	9554	109240	58.19
AMBANIORG	SM	13-Oct-2023	121.00	115.00	115.00	115.00	115.00	115.00	115.00	10000	11.50	2	10000	100.00
AMBER	EQ	13-Oct-2023	2988.20	2988.20	3009.95	2957.05	2973.80	2971.65	2988.11	43270	1292.95	6486	14348	33.16
AMBICAAGAR	BE	13-Oct-2023	38.00	39.65	39.65	36.60	37.95	37.80	37.59	16777	6.31	69	-	-
AMBIKCO	EQ	13-Oct-2023	1521.00	1524.00	1525.00	1515.00	1518.20	1518.55	1519.11	6003	91.19	1112	4030	67.13
AMBUJACEM	EQ	13-Oct-2023	445.60	444.50	445.80	438.90	439.85	439.90	442.19	950920	4204.89	17098	458854	48.25
AMDIND	EQ	13-Oct-2023	62.10	62.70	67.60	62.70	64.55	65.05	65.57	180234	118.19	1847	108147	60.00
AMEYA	SM	13-Oct-2023	51.00	50.00	57.05	49.05	52.30	54.40	52.70	48000	25.30	12	20000	41.67
AMIABLE	SM	13-Oct-2023	86.00	86.00	86.00	86.00	86.00	86.00	86.00	3200	2.75	2	3200	100.00
AMIORG	EQ	13-Oct-2023	1241.90	1247.00	1254.90	1221.00	1244.95	1244.30	1243.15	26530	329.81	3130	11685	44.04
AMJLAND	EQ	13-Oct-2023	34.60	34.90	35.05	32.75	33.20	33.15	33.73	96547	32.57	956	45945	47.59
AMRUTANJAN	EQ	13-Oct-2023	606.10	609.15	611.00	601.40	605.00	606.20	605.54	14068	85.19	1759	7679	54.58
ANANDRATHI	EQ	13-Oct-2023	1915.30	1890.00	1930.00	1803.05	1871.00	1884.10	1870.53	288361	5393.88	29731	100287	34.78
ANANTRAJ	EQ	13-Oct-2023	231.65	230.90	235.30	228.65	234.50	234.60	233.23	1185799	2765.62	23776	663869	55.98
ANDHRAPAP	EQ	13-Oct-2023	647.90	647.90	656.50	640.00	641.00	643.70	649.67	273916	1779.56	11435	162819	59.44
ANDHRSUGAR	EQ	13-Oct-2023	118.95	118.95	120.05	117.60	118.00	118.25	118.93	192579	229.03	2862	99106	51.46
ANDREWYU	EQ	13-Oct-2023	35.55	35.40	40.50	35.15	38.15	38.25	38.45	8817210	3390.17	21931	3046465	34.55
ANGELONE	EQ	13-Oct-2023	2107.35	2190.00	2249.25	2055.55	2085.00	2069.60	2169.52	4862234	105487.36	181684	775174	15.94
ANIKINDS	BE	13-Oct-2023	37.35	37.40	39.10	36.45	38.10	37.80	37.67	40927	15.42	131	-	-
ANKITMETAL	BE	13-Oct-2023	4.60	4.50	4.50	4.50	4.50	4.50	4.50	22703	1.02	62	-	-
ANLON	SM	13-Oct-2023	291.00	293.00	305.00	293.00	305.00	305.00	301.50	4800	14.47	3	4800	100.00
ANMOL	BE	13-Oct-2023	46.35	45.30	47.20	45.30	47.20	46.90	46.82	213480	99.95	425	-	-
ANNAPURNA	SM	13-Oct-2023	320.70	321.10	334.95	321.05	328.10	332.35	328.43	180000	591.17	136	132000	73.33
ANTGRAPHIC	BE	13-Oct-2023	0.70	0.70	0.75	0.70	0.75	0.75	0.74	214621	1.59	250	-	-
ANUP	EQ	13-Oct-2023	2046.90	2046.90	2086.85	2039.45	2074.90	2069.85	2063.74	10476	216.20	1957	6591	62.92
ANURAS	EQ	13-Oct-2023	880.90	882.30	888.90	878.00	884.00	884.15	883.57	294812	2604.88	7586	111437	37.80
APARINDS	EQ	13-Oct-2023	5482.20	5490.00	5507.65	5380.00	5418.80	5411.55	5427.05	49224	2671.41	10889	20358	41.36
APCL	EQ	13-Oct-2023	188.45	189.00	192.00	187.45	188.35	189.50	189.45	23790	45.07	526	14838	62.37
APCOTEXIND	EQ	13-Oct-2023	533.30	535.80	538.00	522.00	525.10	524.45	531.09	47304	251.23	3955	23473	49.62
APEX	EQ	13-Oct-2023	226.80	225.95	227.05	221.70	222.40	222.35	224.00	68732	153.96	2609	33833	49.22
APLAPOLLO	EQ	13-Oct-2023	1676.05	1657.55	1723.00	1657.55	1706.95	1712.15	1706.84	895576	15286.09	59123	511480	57.11
APLLTD	EQ	13-Oct-2023	799.75	798.50	818.35	793.55	802.00	800.90	807.59	259985	2099.62	19569	118576	45.61
APOLLO	EQ	13-Oct-2023	63.85	63.55	66.70	63.30	66.00	65.40	65.46	3006398	1967.90	13428	1368102	45.51
APOLLOHOSP	EQ	13-Oct-2023	4993.85	4988.95	5029.10	4933.75	5017.00	5017.30	4982.95	410013	20430.72	50074	204680	49.92
APOLLOPIPE	EQ	13-Oct-2023	688.30	687.00	690.40	682.00	689.80	684.00	685.09	29238	200.31	2863	15463	52.89
APOLLOTYRE	EQ	13-Oct-2023	379.30	379.00	382.40	376.00	380.05	381.55	379.52	2264580	8594.56	17719	1372003	60.59
APOLSINHOT	BE	13-Oct-2023	1651.00	1640.00	1668.00	1620.00	1650.00	1647.70	1640.00	481	7.89	42	-	-
APTECHT	EQ	13-Oct-2023	283.25	283.00	291.60	281.85	289.20	288.80	288.29	282880	815.51	8384	112471	39.76
APTUS	EQ	13-Oct-2023	293.10	292.70	295.25	288.00	290.50	289.55	291.24	294032	856.34	9685	180367	61.34
ARABIAN	ST	13-Oct-2023	73.00	74.80	76.65	73.00	76.65	76.65	75.58	254000	191.98	122	238000	93.70
ARCHIDPLY	EQ	13-Oct-2023	82.25	81.75	85.50	81.75	83.00	82.70	83.68	158365	132.52	1986	83424	52.68
ARCHIES	EQ	13-Oct-2023	26.25	26.10	26.75	25.65	26.25	25.95	26.39	68426	18.06	794	22089	32.28
ARENTERP	BE	13-Oct-2023	40.45	40.45	40.45	39.05	39.65	39.65	39.66	1512	0.60	49	-	-
ARHAM	SM	13-Oct-2023	126.00	128.50	132.00	124.50	132.00	130.15	127.69	24000	30.65	8	24000	100.00
ARIES	EQ	13-Oct-2023	187.95	188.90	191.30	184.20	185.70	185.15	187.76	193134	362.63	5351	80751	41.81
ARIHANTACA	SM	13-Oct-2023	123.00	123.00	123.00	123.00	123.00	123.00	123.00	1600	1.97	1	1600	100.00
ARIHANTCAP	EQ	13-Oct-2023	76.90	77.10	78.00	72.25	74.45	73.60	74.42	484692	360.73	3749	299407	61.77
ARIHANTSUP	EQ	13-Oct-2023	182.05	184.10	185.00	181.50	184.10	183.65	183.35	100476	184.22	1388	28151	28.02
ARISTO	SM	13-Oct-2023	82.85	82.85	85.00	81.90	81.90	82.65	82.97	20800	17.26	12	17600	84.62
ARMANFIN	EQ	13-Oct-2023	2328.70	2349.00	2349.00	2300.00	2345.00	2336.75	2327.94	3527	82.11	901	2155	61.10
AROGRANITE	BE	13-Oct-2023	61.85	61.80	61.80	59.30	60.20	60.35	60.57	61686	37.36	355	-	-
ARROWGREEN	EQ	13-Oct-2023	380.85	383.90	388.70	356.05	370.65	368.80	376.58	37361	140.69	3565	20119	53.85
ARSHIYA	BE	13-Oct-2023	4.20	4.35	4.40	4.30	4.40	4.40	4.38	289233	12.68	222	-	-
ARSSINFRA	BE	13-Oct-2023	20.00	20.60	20.60	19.05	19.90	19.85	19.44	9504	1.85	39	-	-
ARTEMISMED	EQ	13-Oct-2023	157.90	159.30	159.40	156.55	158.80	157.65	157.80	88130	139.07	2684	53332	60.52
ARTNIRMAN	BE	13-Oct-2023	50.05	50.05	50.50	50.05	50.05	50.05	50.23	450	0.23	9	-	-
ARVEE	EQ	13-Oct-2023	122.35	122.95	127.75	122.90	126.95	127.05	124.90	5045	6.30	492	1639	32.49
ARVIND	EQ	13-Oct-2023	178.65	177.95	183.00	176.50	182.15	181.80	179.64	953483	1712.82	14913	401142	42.07
ARVINDFASN	EQ	13-Oct-2023	333.25	333.25	363.40	333.00	348.00	350.45	350.64	1101339	3861.77	31117	477139	43.32
ARVSMART	EQ	13-Oct-2023	348.05	348.00	352.40	343.05	349.00	347.10	347.43	95750	332.67	4243	54319	56.73
ASAHIINDIA	EQ	13-Oct-2023	598.20	598.20	605.00	596.20	600.55	600.55	600.36	37103	222.75	3896	14780	39.84
ASAHISONG	EQ	13-Oct-2023	241.95	242.65	248.95	242.05	248.30	247.85	245.94	12330	30.32	419	9888	80.19
ASAL	EQ	13-Oct-2023	412.15	408.00	417.45	406.85	413.00	413.00	412.03	24630	101.48	2708	12697	51.55
ASALCBR	EQ	13-Oct-2023	503.30	502.80	507.90	491.20	495.00	494.10	501.54	250929	1258.51	16284	93655	37.32
ASHAPURMIN	BE	13-Oct-2023	321.75	319.00	336.00	315.60	321.10	324.70	329.49	206843	681.52	1551	-	-
ASHIANA	EQ	13-Oct-2023	226.65	228.80	235.50	228.00	230.95	230.35	231.02	392806	907.45	9114	161756	41.18
ASHIMASYN	EQ	13-Oct-2023	16.80	16.80	16.80	16.25	16.45	16.35	16.52	322216	53.24	764	228847	71.02
ASHOKA	EQ	13-Oct-2023	131.00	131.00	133.35	129.70	129.75	130.55	131.73	1924967	2535.77	15648	712363	37.01
ASHOKAMET	BE	13-Oct-2023	19.50	19.60	20.00	19.10	19.60	19.45	19.33	21676	4.19	79	-	-
ASHOKLEY	EQ	13-Oct-2023	174.50	173.95	176.85	173.35	175.60	175.80	175.78	10334900	18166.34	91964	5733261	55.47
ASIANENE	EQ	13-Oct-2023	179.30	180.30	185.00	180.10	181.00	182.75	182.13	57151	104.09	1481	37209	65.11
ASIANHOTNR	EQ	13-Oct-2023	147.15	161.00	161.85	158.85	161.85	161.85	161.71	81855	132.37	316	45958	56.15
ASIANPAINT	EQ	13-Oct-2023	3159.10	3150.00	3172.00	3128.25	3148.00	3148.80	3147.26	854688	26899.27	110722	456977	53.47
ASIANTILES	EQ	13-Oct-2023	74.55	74.30	78.10	73.60	75.20	75.55	76.27	6420312	4897.09	21508	2171497	33.82
ASLIND	SM	13-Oct-2023	30.30	31.80	31.80	31.80	31.80	31.80	31.80	4000	1.27	1	4000	100.00
ASMS	BZ	13-Oct-2023	12.60	12.85	12.85	12.85	12.85	12.85	12.85	6060	0.78	18	-	-
ASPINWALL	EQ	13-Oct-2023	251.50	255.10	255.10	244.20	244.20	246.75	249.19	5873	14.64	296	3355	57.13
ASTEC	EQ	13-Oct-2023	1317.80	1324.40	1335.00	1318.00	1320.00	1320.05	1325.09	3186	42.22	759	1655	51.95
ASTERDM	EQ	13-Oct-2023	339.20	334.15	341.95	334.00	335.10	336.20	339.22	260984	885.32	6735	82753	31.71
ASTRAL	EQ	13-Oct-2023	1927.50	1927.00	1943.95	1915.05	1937.00	1937.15	1930.27	363379	7014.18	29877	204952	56.40
ASTRAMICRO	EQ	13-Oct-2023	451.95	449.00	453.70	444.00	445.25	446.30	447.82	244520	1095.02	8871	131526	53.79
ASTRAZEN	EQ	13-Oct-2023	4653.25	4652.95	4688.95	4621.95	4666.00	4675.30	4659.01	7231	336.89	1586	4651	64.32
ASTRON	BE	13-Oct-2023	32.65	32.65	33.00	31.20	31.75	31.90	31.87	19284	6.15	117	-	-
ATALREAL	BE	13-Oct-2023	72.55	72.55	74.00	70.50	72.70	72.55	71.45	38948	27.83	310	-	-
ATAM	EQ	13-Oct-2023	177.20	179.90	181.70	177.20	178.30	178.90	179.52	18414	33.06	990	15015	81.54
ATFL	EQ	13-Oct-2023	822.70	825.00	832.00	807.50	820.00	814.50	816.34	7024	57.34	941	3731	53.12
ATGL	EQ	13-Oct-2023	609.45	607.95	607.95	600.20	601.60	601.65	603.25	367972	2219.80	15602	181153	49.23
ATL	EQ	13-Oct-2023	42.80	43.25	43.25	41.45	41.70	41.75	42.09	1904876	801.84	10155	1227870	64.46
ATLANTA	BE	13-Oct-2023	15.45	15.50	16.20	15.50	16.20	16.20	16.15	64292	10.38	136	-	-
ATUL	EQ	13-Oct-2023	6945.00	6939.00	6970.00	6885.20	6901.00	6939.10	6933.71	27008	1872.66	3389	17281	63.98
ATULAUTO	EQ	13-Oct-2023	630.55	626.00	632.00	615.00	618.00	617.15	622.16	122716	763.50	5435	64828	52.83
AUBANK	EQ	13-Oct-2023	716.30	716.30	720.00	712.00	714.20	716.95	716.35	410117	2937.88	15254	183045	44.63
AURDIS	SM	13-Oct-2023	226.00	229.00	235.00	229.00	235.00	235.00	232.00	5000	11.60	5	5000	100.00
AURIONPRO	BE	13-Oct-2023	1400.45	1425.00	1425.00	1375.00	1413.00	1408.80	1404.21	9432	132.44	384	-	-
AUROIMPEX	SM	13-Oct-2023	68.40	64.55	67.80	64.55	67.65	67.65	66.14	9600	6.35	5	8000	83.33
AUROPHARMA	EQ	13-Oct-2023	915.90	911.60	922.00	906.50	920.00	920.00	916.49	1240460	11368.74	47637	684225	55.16
AURUM	EQ	13-Oct-2023	124.25	124.30	126.00	123.95	124.50	124.40	124.84	26565	33.16	675	20050	75.48
AURUMPP	E1	13-Oct-2023	62.90	62.45	64.80	62.25	62.25	62.50	62.46	9813	6.13	66	9512	96.93
AUSOMENT	EQ	13-Oct-2023	98.15	96.05	97.75	92.00	94.00	95.25	95.88	136655	131.03	1796	59473	43.52
AUTOAXLES	EQ	13-Oct-2023	2313.80	2317.00	2318.00	2283.05	2315.00	2296.05	2298.34	11371	261.34	2658	6734	59.22
AUTOBEES	EQ	13-Oct-2023	165.49	165.43	166.99	164.76	166.99	166.83	166.17	86035	142.96	951	73021	84.87
AUTOIND	BE	13-Oct-2023	109.30	109.30	109.30	107.25	107.30	107.30	108.87	45093	49.09	126	-	-
AVADHSUGAR	EQ	13-Oct-2023	677.35	677.00	678.10	664.70	668.00	666.05	670.30	46443	311.31	2587	16621	35.79
AVALON	EQ	13-Oct-2023	546.75	544.45	546.05	526.00	529.00	528.95	531.32	828269	4400.74	31550	626274	75.61
AVANTIFEED	EQ	13-Oct-2023	440.15	438.85	441.20	430.55	433.00	432.55	435.63	175178	763.13	11390	109872	62.72
AVG	EQ	13-Oct-2023	295.15	291.25	296.35	290.00	290.10	291.90	293.05	14000	41.03	1008	8313	59.38
AVONMORE	BE	13-Oct-2023	72.50	72.80	74.80	70.30	72.00	72.00	71.31	7352	5.24	107	-	-
AVROIND	EQ	13-Oct-2023	109.35	110.20	115.00	109.00	114.20	113.90	111.32	55334	61.60	1378	15097	27.28
AVSL	SM	13-Oct-2023	154.40	162.10	162.10	162.10	162.10	162.10	162.10	4000	6.48	4	4000	100.00
AVTNPL	EQ	13-Oct-2023	82.20	82.85	83.40	81.50	82.35	82.10	82.53	164735	135.95	2269	99561	60.44
AWHCL	EQ	13-Oct-2023	388.95	387.00	414.25	387.00	411.00	409.75	404.44	532818	2154.91	17771	225376	42.30
AWL	EQ	13-Oct-2023	348.70	348.00	349.40	344.00	344.75	344.40	346.05	800721	2770.87	17735	390491	48.77
AXISBANK	EQ	13-Oct-2023	1018.45	1009.00	1011.45	992.25	994.05	994.05	998.31	12173162	121525.69	201935	7833529	64.35
AXISBNKETF	EQ	13-Oct-2023	453.70	450.67	453.48	449.31	449.98	450.16	450.92	866	3.91	62	743	85.80
AXISBPSETF	EQ	13-Oct-2023	11.23	11.55	11.55	11.22	11.22	11.22	11.23	59826	6.72	242	32323	54.03
AXISCADES	EQ	13-Oct-2023	557.85	568.85	568.85	540.45	546.65	545.80	556.01	39132	217.58	1448	27503	70.28
AXISCETF	EQ	13-Oct-2023	87.19	86.55	87.39	86.55	87.38	87.37	87.16	458	0.40	25	318	69.43
AXISGOLD	EQ	13-Oct-2023	49.58	49.79	49.94	49.33	49.92	49.85	49.69	73987	36.77	1039	47637	64.39
AXISHCETF	EQ	13-Oct-2023	97.11	96.85	99.75	96.55	99.75	98.33	97.37	3674	3.58	81	3264	88.84
AXISILVER	EQ	13-Oct-2023	71.65	71.98	71.98	71.02	71.52	71.49	71.43	7078	5.06	113	4201	59.35
AXISNIFTY	EQ	13-Oct-2023	212.25	212.29	212.53	210.81	211.08	211.77	211.53	2664	5.64	148	2026	76.05
AXISTECETF	EQ	13-Oct-2023	334.08	333.77	338.15	329.47	338.15	332.04	331.70	3147	10.44	169	2381	75.66
AXITA	BE	13-Oct-2023	26.40	26.60	26.75	26.30	26.50	26.50	26.53	131337	34.84	773	-	-
AXSENSEX	EQ	13-Oct-2023	66.80	66.69	66.99	66.25	66.93	66.93	66.61	2250	1.50	30	1461	64.93
AYMSYNTEX	EQ	13-Oct-2023	67.20	67.65	69.40	67.65	68.25	68.60	68.68	23419	16.08	545	9719	41.50
BAFNAPH	BE	13-Oct-2023	92.20	87.75	92.00	87.75	88.00	88.05	88.39	9377	8.29	150	-	-
BAGFILMS	BE	13-Oct-2023	6.00	6.30	6.30	6.25	6.30	6.30	6.30	312120	19.65	694	-	-
BAHETI	SM	13-Oct-2023	200.25	195.00	203.95	195.00	202.50	196.85	199.18	12000	23.90	7	9000	75.00
BAIDFIN	BE	13-Oct-2023	21.00	21.20	22.05	20.10	22.05	22.05	21.16	253977	53.74	654	-	-
BAJAJ-AUTO	EQ	13-Oct-2023	5106.60	5089.95	5123.45	5040.00	5050.00	5052.40	5067.81	387366	19630.98	33192	271332	70.05
BAJAJCON	EQ	13-Oct-2023	233.75	233.00	240.25	232.05	234.95	235.20	237.02	698684	1656.03	15060	274239	39.25
BAJAJELEC	EQ	13-Oct-2023	1068.45	1075.00	1079.00	1065.40	1070.00	1073.65	1072.84	15558	166.91	2577	8102	52.08
BAJAJFINSV	EQ	13-Oct-2023	1634.80	1631.00	1649.00	1620.00	1645.00	1646.55	1639.23	1212989	19883.63	64248	614717	50.68
BAJAJHCARE	EQ	13-Oct-2023	484.95	486.00	501.95	485.55	495.00	497.70	494.14	664338	3282.73	19463	232638	35.02
BAJAJHIND	EQ	13-Oct-2023	25.35	25.25	26.00	25.05	25.95	25.85	25.55	19530664	4989.42	18153	8838842	45.26
BAJAJHLDNG	EQ	13-Oct-2023	6783.45	6788.15	6849.95	6770.00	6849.00	6838.85	6819.34	15812	1078.27	4854	6935	43.86
BAJFINANCE	EQ	13-Oct-2023	8014.30	7999.55	8082.90	7956.05	8043.00	8051.65	8036.74	662282	53225.86	97371	290345	43.84
BALAJITELE	EQ	13-Oct-2023	77.70	76.50	78.00	73.75	74.60	74.55	75.84	1191168	903.37	8155	664719	55.80
BALAMINES	EQ	13-Oct-2023	2219.30	2205.00	2221.90	2190.00	2199.95	2197.10	2203.38	20565	453.12	3015	11059	53.78
BALAXI	EQ	13-Oct-2023	438.50	449.05	449.05	438.05	442.00	442.00	441.52	794	3.51	78	645	81.23
BALKRISHNA	EQ	13-Oct-2023	33.65	33.65	34.00	32.05	32.55	32.50	32.95	96547	31.81	1208	41387	42.87
BALKRISIND	EQ	13-Oct-2023	2595.35	2588.00	2618.00	2572.70	2584.00	2585.25	2598.80	124851	3244.62	11936	26962	21.60
BALMLAWRIE	EQ	13-Oct-2023	146.85	146.35	147.60	143.50	144.65	144.95	146.03	291651	425.89	4242	160666	55.09
BALPHARMA	EQ	13-Oct-2023	92.75	94.00	94.90	91.00	93.00	92.50	93.19	22060	20.56	597	6984	31.66
BALRAMCHIN	EQ	13-Oct-2023	416.75	415.75	421.80	415.00	415.95	416.80	418.69	545922	2285.71	8608	149940	27.47
BANARBEADS	EQ	13-Oct-2023	91.70	92.00	93.95	91.35	91.65	92.10	92.77	28436	26.38	635	12089	42.51
BANARISUG	EQ	13-Oct-2023	2616.90	2592.05	2623.35	2575.05	2575.05	2595.55	2594.74	459	11.91	156	331	72.11
BANCOINDIA	EQ	13-Oct-2023	481.80	485.00	487.90	476.35	486.00	484.50	482.78	66590	321.48	6573	36629	55.01
BANDHANBNK	EQ	13-Oct-2023	251.00	250.00	250.50	238.00	238.90	240.70	243.46	13097938	31888.49	76818	6990685	53.37
BANG	EQ	13-Oct-2023	52.10	52.10	52.35	49.40	50.00	50.05	50.60	45612	23.08	399	31562	69.20
BANKA	EQ	13-Oct-2023	71.95	71.50	72.55	71.50	72.35	72.05	71.98	11122	8.01	318	5891	52.97
BANKBARODA	EQ	13-Oct-2023	207.75	206.90	206.95	201.20	203.70	203.50	203.80	27835260	56727.00	159920	11159993	40.09
BANKBEES	EQ	13-Oct-2023	455.23	454.98	454.98	451.29	452.12	452.26	452.57	551708	2496.84	6784	393802	71.38
BANKETF	EQ	13-Oct-2023	445.50	454.00	454.00	442.31	443.00	443.00	444.70	521	2.32	40	256	49.14
BANKINDIA	EQ	13-Oct-2023	107.80	107.00	107.60	105.55	105.80	106.10	106.63	5427301	5787.12	18636	1832560	33.77
BANSWRAS	EQ	13-Oct-2023	151.65	152.00	154.00	150.00	151.40	152.60	151.95	53856	81.84	1665	25932	48.15
BARBEQUE	EQ	13-Oct-2023	744.70	744.70	748.95	740.55	742.00	741.85	742.53	20898	155.17	1294	13253	63.42
BASF	EQ	13-Oct-2023	2586.80	2584.70	2607.00	2571.05	2597.00	2595.05	2592.29	7761	201.19	1301	5088	65.56
BASILIC	SM	13-Oct-2023	281.90	283.00	305.00	279.05	293.85	295.60	289.80	385200	1116.30	169	186000	48.29
BASML	EQ	13-Oct-2023	47.05	47.05	47.95	46.80	46.85	46.95	47.45	41540	19.71	558	22165	53.36
BATAINDIA	EQ	13-Oct-2023	1632.40	1633.00	1638.00	1610.10	1623.00	1624.85	1623.79	107027	1737.89	8509	31134	29.09
BAYERCROP	EQ	13-Oct-2023	5276.65	5265.70	5305.35	5244.95	5267.85	5260.30	5276.78	7306	385.52	2453	4223	57.80
BBETF0432	EQ	13-Oct-2023	1086.30	1086.30	1086.30	1083.07	1085.00	1085.00	1084.32	86	0.93	13	62	72.09
BBL	EQ	13-Oct-2023	3800.00	3756.00	3806.60	3680.00	3760.00	3747.30	3742.13	28068	1050.34	5897	18673	66.53
BBOX	EQ	13-Oct-2023	214.80	215.90	219.35	210.70	212.00	213.05	215.74	163185	352.06	4940	56245	34.47
BBTC	EQ	13-Oct-2023	1228.90	1220.40	1227.90	1175.00	1179.00	1185.65	1199.58	75580	906.64	7086	40327	53.36
BBTCL	EQ	13-Oct-2023	259.00	259.00	265.05	247.85	251.80	251.70	255.66	8438	21.57	753	4960	58.78
BCG	EQ	13-Oct-2023	17.75	18.00	18.60	17.90	18.00	17.95	18.27	14486318	2646.55	17822	7158645	49.42
BCLIND	EQ	13-Oct-2023	530.10	532.45	532.50	523.00	524.00	524.10	526.74	48884	257.49	3602	27505	56.27
BCONCEPTS	BE	13-Oct-2023	478.65	488.20	488.20	488.20	488.20	488.20	488.20	3744	18.28	34	-	-
BDL	EQ	13-Oct-2023	1006.40	1005.00	1013.50	997.95	1000.00	1001.40	1003.71	382124	3835.43	14612	194243	50.83
BEARDSELL	BE	13-Oct-2023	46.05	47.00	48.35	44.50	48.00	47.95	47.37	169585	80.33	672	-	-
BECTORFOOD	EQ	13-Oct-2023	1173.35	1169.00	1195.50	1150.15	1162.00	1157.60	1171.80	274253	3213.70	20722	127326	46.43
BEDMUTHA	BE	13-Oct-2023	149.75	146.75	146.75	146.75	146.75	146.75	146.75	5387	7.91	31	-	-
BEL	EQ	13-Oct-2023	138.20	136.30	138.20	136.30	137.30	137.45	137.20	8303230	11392.19	63144	5037380	60.67
BEML	EQ	13-Oct-2023	2331.10	2330.00	2333.25	2286.00	2290.00	2296.90	2306.00	91887	2118.92	9110	41242	44.88
BEPL	EQ	13-Oct-2023	92.85	92.80	96.00	92.55	93.90	93.30	94.62	1878565	1777.53	14658	708718	37.73
BERGEPAINT	EQ	13-Oct-2023	565.85	564.90	572.25	561.55	567.00	568.25	568.39	902939	5132.19	16341	420506	46.57
BETA	SM	13-Oct-2023	996.55	1005.00	1005.00	982.05	990.00	990.00	989.64	3800	37.61	17	2800	73.68
BEWLTD	SM	13-Oct-2023	1622.50	1630.00	1638.35	1612.00	1612.00	1612.00	1632.34	1500	24.49	4	1250	83.33
BFINVEST	EQ	13-Oct-2023	504.50	504.40	526.85	502.30	510.00	512.65	517.92	114850	594.84	7932	22800	19.85
BFSI	EQ	13-Oct-2023	20.25	20.85	20.85	20.09	20.13	20.15	20.16	77763	15.68	538	52863	67.98
BFUTILITIE	EQ	13-Oct-2023	612.85	611.75	643.45	609.50	636.00	638.40	634.12	380522	2412.97	11535	156293	41.07
BGRENERGY	EQ	13-Oct-2023	77.25	82.00	83.90	81.30	83.20	82.70	82.53	6302817	5201.89	24164	1352534	21.46
BHAGCHEM	EQ	13-Oct-2023	1635.35	1605.00	1675.00	1600.00	1624.00	1612.35	1626.28	6388	103.89	628	3963	62.04
BHAGERIA	EQ	13-Oct-2023	162.40	163.00	163.65	158.15	158.65	158.70	160.03	29688	47.51	1075	19722	66.43
BHAGYANGR	BE	13-Oct-2023	70.00	71.75	73.50	70.00	73.50	73.50	72.89	43754	31.89	343	-	-
BHANDARI	BE	13-Oct-2023	6.00	6.05	6.15	6.00	6.15	6.10	6.08	362419	22.03	706	-	-
BHARATFORG	EQ	13-Oct-2023	1117.65	1111.05	1127.00	1111.05	1113.75	1117.90	1120.44	441654	4948.46	23460	195161	44.19
BHARATGEAR	EQ	13-Oct-2023	118.10	118.00	120.90	117.30	118.80	118.60	118.83	26355	31.32	745	15393	58.41
BHARATRAS	EQ	13-Oct-2023	9064.90	9054.05	9180.00	9050.00	9120.00	9123.80	9119.95	797	72.69	269	565	70.89
BHARATWIRE	EQ	13-Oct-2023	290.75	288.00	289.65	283.10	285.00	285.85	286.62	248047	710.95	4180	148575	59.90
BHARTIARTL	EQ	13-Oct-2023	950.35	946.30	955.95	946.30	953.25	954.20	951.27	4421671	42061.90	105924	2456712	55.56
BHEL	EQ	13-Oct-2023	130.65	129.95	130.20	127.50	128.20	128.35	128.80	14077735	18131.56	50965	4906807	34.86
BIGBLOC	EQ	13-Oct-2023	172.15	171.20	177.40	169.10	169.90	170.30	172.85	204471	353.42	5347	76269	37.30
BIKAJI	EQ	13-Oct-2023	483.15	481.55	488.30	480.55	484.30	483.45	484.84	282674	1370.52	3945	237461	84.01
BIL	BE	13-Oct-2023	228.75	228.00	230.90	221.00	225.20	228.95	226.24	6052	13.69	92	-	-
BINANIIND	BE	13-Oct-2023	15.00	15.05	15.05	14.90	15.00	15.00	15.00	1820	0.27	17	-	-
BIOCON	EQ	13-Oct-2023	260.10	259.45	259.50	254.00	254.60	254.55	255.92	2764245	7074.27	25886	1653910	59.83
BIOFILCHEM	EQ	13-Oct-2023	50.85	50.45	51.35	50.15	50.60	50.65	50.88	22820	11.61	414	15520	68.01
BIRET	RR	13-Oct-2023	238.37	238.73	242.80	237.60	242.00	240.90	240.86	82312	198.26	4978	61826	75.11
BIRLACABLE	EQ	13-Oct-2023	328.75	330.00	341.35	326.65	329.45	329.10	333.66	147857	493.34	3761	67618	45.73
BIRLACORPN	EQ	13-Oct-2023	1282.75	1275.00	1292.00	1267.90	1285.00	1284.50	1281.50	47000	602.30	4886	24191	51.47
BIRLAMONEY	EQ	13-Oct-2023	95.50	95.90	105.40	95.50	98.75	98.65	100.53	2623115	2637.00	17277	778854	29.69
BKMINDST	BZ	13-Oct-2023	0.75	0.80	0.80	0.70	0.80	0.80	0.79	144872	1.14	109	-	-
BLAL	EQ	13-Oct-2023	160.85	159.50	172.00	159.50	165.35	165.90	167.14	453009	757.16	11913	204698	45.19
BLBLIMITED	EQ	13-Oct-2023	22.10	21.85	23.00	21.85	22.75	22.55	22.68	118777	26.94	534	66089	55.64
BLISSGVS	EQ	13-Oct-2023	89.95	89.10	90.85	89.10	89.80	89.85	90.04	119529	107.63	1796	68408	57.23
BLKASHYAP	EQ	13-Oct-2023	65.70	64.95	70.90	64.65	69.00	68.75	68.79	1845572	1269.56	9395	849596	46.03
BLS	EQ	13-Oct-2023	249.55	247.00	253.90	244.75	249.00	250.10	249.76	3865281	9654.03	48240	1506680	38.98
BLUECHIP	BE	13-Oct-2023	1.10	1.10	1.15	1.10	1.15	1.15	1.15	259599	2.98	92	-	-
BLUECOAST	EQ	13-Oct-2023	6.10	6.40	6.40	6.40	6.40	6.40	6.40	566	0.04	8	566	100.00
BLUEDART	EQ	13-Oct-2023	6740.65	6742.00	6750.00	6701.20	6721.00	6740.65	6732.84	4599	309.64	1411	2723	59.21
BLUESTARCO	EQ	13-Oct-2023	878.65	877.75	888.35	872.00	875.15	873.45	875.03	85637	749.35	3498	65052	75.96
BMETRICS	SM	13-Oct-2023	123.75	121.30	123.50	120.45	122.20	121.40	121.22	8800	10.67	20	7200	81.82
BODALCHEM	EQ	13-Oct-2023	80.35	80.40	80.75	78.55	79.30	79.15	79.66	370604	295.24	3282	170401	45.98
BOHRAIND	BE	13-Oct-2023	47.05	46.10	46.10	46.10	46.10	46.10	46.10	2118	0.98	22	-	-
BOMDYEING	EQ	13-Oct-2023	155.50	154.85	158.45	152.60	153.45	153.25	155.78	2327644	3626.05	16112	935528	40.19
BOROLTD	EQ	13-Oct-2023	395.05	394.05	408.40	394.00	404.60	404.35	402.63	87178	351.00	5077	44396	50.93
BORORENEW	EQ	13-Oct-2023	418.90	419.00	423.35	418.50	421.35	420.95	421.20	136215	573.73	6074	65167	47.84
BOSCHLTD	EQ	13-Oct-2023	20455.70	20250.00	20932.10	20215.05	20541.80	20529.45	20591.99	60488	12455.68	13630	24052	39.76
BPCL	EQ	13-Oct-2023	348.70	347.10	350.60	347.05	347.50	347.70	348.76	1990902	6943.44	40327	990014	49.73
BPL	EQ	13-Oct-2023	80.55	80.00	87.40	79.00	85.20	85.50	85.16	977395	832.36	8095	475222	48.62
BRIGADE	EQ	13-Oct-2023	611.25	609.00	623.50	606.00	621.70	621.40	618.68	128884	797.38	8445	57468	44.59
BRIGHT	SM	13-Oct-2023	5.40	5.30	5.40	5.25	5.35	5.35	5.30	87000	4.61	27	72000	82.76
BRITANNIA	EQ	13-Oct-2023	4560.75	4550.00	4582.00	4515.00	4561.85	4574.70	4557.18	445822	20316.90	49345	328226	73.62
BRITANNIA	N3	13-Oct-2023	29.06	29.06	29.45	28.55	29.02	29.01	29.06	34819	10.12	93	34465	98.98
BRNL	EQ	13-Oct-2023	42.35	41.95	43.35	41.40	42.60	42.95	42.79	297110	127.12	1655	208671	70.23
BROOKS	BE	13-Oct-2023	109.25	111.40	111.40	111.40	111.40	111.40	111.40	93940	104.65	184	-	-
BSE	EQ	13-Oct-2023	1474.55	1474.00	1492.60	1457.95	1484.00	1483.35	1480.23	686369	10159.86	26098	236326	34.43
BSHSL	EQ	13-Oct-2023	242.50	241.00	244.00	239.00	241.95	241.80	241.92	10187	24.64	375	7163	70.32
BSL	EQ	13-Oct-2023	187.35	187.60	193.00	187.55	192.00	191.60	190.75	7343	14.01	305	5000	68.09
BSLGOLDETF	EQ	13-Oct-2023	52.11	52.12	52.47	52.12	52.29	52.27	52.28	4114	2.15	251	3271	79.51
BSLNIFTY	EQ	13-Oct-2023	22.45	23.10	23.10	21.73	22.38	22.42	22.40	137061	30.69	1795	84947	61.98
BSLSENETFG	EQ	13-Oct-2023	64.95	64.74	65.00	64.32	64.80	64.73	64.59	499	0.32	54	467	93.59
BSOFT	EQ	13-Oct-2023	543.75	537.15	548.50	536.05	542.00	543.50	543.56	1601894	8707.26	28299	516914	32.27
BTML	EQ	13-Oct-2023	155.70	155.15	156.90	151.80	154.60	154.10	154.13	10385	16.01	918	4550	43.81
BURNPUR	EQ	13-Oct-2023	5.15	5.15	5.15	5.00	5.00	5.00	5.08	111617	5.67	425	87599	78.48
BUTTERFLY	EQ	13-Oct-2023	1230.95	1208.00	1235.95	1208.00	1223.10	1223.30	1225.21	3724	45.63	467	2686	72.13
BVCL	BE	13-Oct-2023	39.00	39.35	40.00	38.35	39.90	39.80	39.28	11997	4.71	74	-	-
BYKE	EQ	13-Oct-2023	49.45	49.45	50.20	48.20	48.30	48.65	48.93	230692	112.87	2232	139701	60.56
CADSYS	SM	13-Oct-2023	256.50	241.65	241.65	231.65	231.65	235.25	236.30	24000	56.71	11	22000	91.67
CALSOFT	EQ	13-Oct-2023	13.85	14.25	14.25	13.80	13.85	13.90	13.93	13325	1.86	210	10671	80.08
CAMLINFINE	EQ	13-Oct-2023	160.80	160.65	165.40	160.25	162.25	163.55	163.15	395184	644.75	5921	192217	48.64
CAMPUS	EQ	13-Oct-2023	285.95	285.00	288.00	284.80	286.70	286.00	286.79	347816	997.52	9018	192220	55.26
CAMS	EQ	13-Oct-2023	2562.90	2548.55	2575.00	2504.95	2513.90	2520.65	2542.99	100294	2550.47	10526	38478	38.37
CANARYS	ST	13-Oct-2023	39.25	41.20	41.20	41.20	41.20	41.20	41.20	1360000	560.32	327	1360000	100.00
CANBK	EQ	13-Oct-2023	369.30	368.40	369.35	359.80	365.30	366.55	364.96	6481528	23654.93	41446	1787195	27.57
CANFINHOME	EQ	13-Oct-2023	752.25	752.00	758.70	743.15	744.85	746.85	751.85	453556	3410.07	18988	170466	37.58
CANTABIL	EQ	13-Oct-2023	1095.10	1100.00	1134.00	1090.65	1127.00	1129.70	1117.41	16956	189.47	2231	5339	31.49
CAPACITE	EQ	13-Oct-2023	223.90	222.55	228.70	220.40	223.00	222.45	225.55	998288	2251.60	15822	483763	48.46
CAPLIPOINT	EQ	13-Oct-2023	1113.05	1115.00	1123.65	1105.10	1106.30	1107.90	1113.71	82628	920.24	7483	38467	46.55
CAPTRUST	EQ	13-Oct-2023	102.25	104.00	104.75	100.10	101.60	100.95	101.94	11910	12.14	280	7534	63.26
CARBORUNIV	EQ	13-Oct-2023	1155.05	1153.70	1204.00	1149.05	1163.00	1167.85	1183.51	171293	2027.27	16843	67267	39.27
CAREERP	BE	13-Oct-2023	192.00	191.70	201.60	190.00	201.60	201.60	199.60	23295	46.50	257	-	-
CARERATING	EQ	13-Oct-2023	1004.75	989.70	1003.50	940.00	975.00	960.85	963.58	157570	1518.31	11115	58909	37.39
CARTRADE	EQ	13-Oct-2023	644.85	640.00	694.75	639.00	679.95	680.75	676.92	505043	3418.76	30628	205216	40.63
CARYSIL	EQ	13-Oct-2023	665.40	663.00	675.00	655.50	670.00	672.05	664.27	65002	431.79	4490	38820	59.72
CASTROLIND	EQ	13-Oct-2023	143.20	143.20	150.20	142.60	147.50	147.30	147.46	7495602	11052.92	53015	2357448	31.45
CCHHL	BE	13-Oct-2023	8.85	8.90	9.15	8.75	9.10	9.05	8.94	109365	9.77	203	-	-
CCL	EQ	13-Oct-2023	646.45	645.70	661.00	640.00	659.10	658.70	651.66	134635	877.37	9771	73093	54.29
CDSL	EQ	13-Oct-2023	1390.65	1389.00	1420.00	1376.05	1384.00	1389.15	1402.96	2225751	31226.35	74708	736542	33.09
CEATLTD	EQ	13-Oct-2023	2143.05	2135.00	2154.90	2128.00	2139.00	2136.75	2140.77	68994	1477.00	5909	28045	40.65
CELEBRITY	EQ	13-Oct-2023	18.15	18.45	19.60	18.10	18.85	18.90	18.98	380664	72.27	1892	223905	58.82
CELLECOR	SM	13-Oct-2023	144.65	152.00	162.95	140.00	153.40	154.55	152.72	571200	872.35	434	366000	64.08
CELLPOINT	SM	13-Oct-2023	50.00	49.55	50.70	49.55	49.60	49.60	49.82	22800	11.36	18	15600	68.42
CENTENKA	EQ	13-Oct-2023	445.15	447.35	455.00	446.55	448.45	448.35	449.76	63448	285.36	3208	36891	58.14
CENTEXT	BE	13-Oct-2023	17.05	17.30	17.30	16.60	16.90	16.90	16.89	123968	20.94	628	-	-
CENTRALBK	EQ	13-Oct-2023	48.65	48.50	49.05	48.00	48.25	48.20	48.50	18119874	8787.96	22365	3377909	18.64
CENTRUM	EQ	13-Oct-2023	24.10	24.00	25.50	24.00	24.90	24.95	24.83	1025971	254.77	2536	557400	54.33
CENTUM	BE	13-Oct-2023	1441.90	1441.90	1461.90	1411.10	1445.00	1444.60	1441.64	4238	61.10	438	-	-
CENTURYPLY	EQ	13-Oct-2023	642.40	642.40	648.95	634.85	642.00	641.40	638.37	53077	338.83	5101	23116	43.55
CENTURYTEX	EQ	13-Oct-2023	1179.35	1175.05	1194.90	1152.60	1177.00	1185.10	1181.48	331858	3920.82	11289	130222	39.24
CERA	EQ	13-Oct-2023	8626.70	8626.00	8898.70	8560.00	8830.00	8836.65	8791.18	30116	2647.55	7576	11877	39.44
CEREBRAINT	BE	13-Oct-2023	6.80	7.10	7.10	7.10	7.10	7.10	7.10	221229	15.71	100	-	-
CESC	EQ	13-Oct-2023	88.35	87.85	88.65	87.60	87.95	87.90	88.13	1434357	1264.15	8405	769719	53.66
CGCL	EQ	13-Oct-2023	768.35	765.00	774.70	754.60	774.00	760.95	765.92	190587	1459.74	4043	66986	35.15
CGPOWER	EQ	13-Oct-2023	399.75	400.45	402.45	395.00	396.00	396.25	397.40	1405103	5583.85	41662	880589	62.67
CHALET	EQ	13-Oct-2023	607.80	603.50	604.95	593.10	594.00	595.55	596.36	105669	630.17	8817	41922	39.67
CHAMBLFERT	EQ	13-Oct-2023	291.05	291.00	294.40	288.70	291.00	291.20	292.11	3552488	10377.13	27788	1509102	42.48
CHAVDA	SM	13-Oct-2023	91.20	90.65	92.45	90.00	90.00	90.65	90.51	140000	126.72	59	120000	85.71
CHEMBOND	EQ	13-Oct-2023	368.65	368.65	375.00	367.85	375.00	370.85	370.40	5002	18.53	519	2886	57.70
CHEMCON	EQ	13-Oct-2023	281.35	281.20	282.90	277.00	280.70	278.60	280.40	32803	91.98	2207	13385	40.80
CHEMFAB	EQ	13-Oct-2023	368.20	370.00	380.95	363.20	380.30	378.65	375.53	32042	120.33	2017	20844	65.05
CHEMPLASTS	EQ	13-Oct-2023	480.45	478.20	485.00	475.20	475.20	476.80	480.54	52697	253.23	3850	16750	31.79
CHENNPETRO	EQ	13-Oct-2023	527.55	526.00	541.50	521.20	523.50	523.80	533.07	2030733	10825.22	36148	601737	29.63
CHEVIOT	EQ	13-Oct-2023	1173.20	1177.95	1177.95	1160.00	1175.40	1170.95	1169.82	1825	21.35	305	1450	79.45
CHOICEIN	EQ	13-Oct-2023	420.25	422.65	424.70	421.25	423.70	423.20	422.91	433359	1832.70	5792	119046	27.47
CHOLAFIN	EQ	13-Oct-2023	1244.60	1244.60	1261.00	1241.15	1257.95	1257.80	1255.64	843324	10589.11	42798	409685	48.58
CHOLAFIN	N0	13-Oct-2023	1029.00	1029.00	1029.00	1024.00	1024.00	1024.00	1024.19	285	2.92	6	285	100.00
CHOLAHLDNG	EQ	13-Oct-2023	1151.85	1145.00	1162.00	1125.00	1154.50	1159.30	1151.84	196674	2265.37	11831	153865	78.23
CIEINDIA	EQ	13-Oct-2023	466.05	466.20	469.30	462.20	463.00	463.25	464.58	328511	1526.20	13303	242062	73.68
CIGNITITEC	EQ	13-Oct-2023	874.20	883.15	927.00	880.00	921.00	921.35	910.39	517952	4715.38	21016	199538	38.52
CINELINE	BE	13-Oct-2023	124.90	124.10	124.10	122.40	122.45	122.45	123.87	13184	16.33	38	-	-
CINEVISTA	EQ	13-Oct-2023	15.45	15.45	17.10	15.45	16.95	16.85	16.36	341435	55.84	2188	175442	51.38
CIPLA	EQ	13-Oct-2023	1157.90	1156.00	1169.20	1150.00	1167.80	1167.75	1164.97	940547	10957.08	55605	489033	51.99
CLEAN	EQ	13-Oct-2023	1393.85	1390.00	1403.30	1386.55	1395.00	1394.95	1396.16	28131	392.76	3723	13492	47.96
CLEDUCATE	BO	13-Oct-2023	71.20	75.40	77.80	75.40	77.20	77.20	76.05	10100	7.68	4	10100	100.00
CLEDUCATE	EQ	13-Oct-2023	71.20	71.55	78.25	70.20	75.00	74.75	75.42	821254	619.42	6414	374730	45.63
CLOUD	SM	13-Oct-2023	206.90	186.25	198.45	186.25	186.25	186.25	188.18	2475000	4657.40	1160	1646000	66.51
CLSEL	EQ	13-Oct-2023	228.10	226.10	231.00	225.70	227.00	227.00	228.22	90775	207.16	3384	42080	46.36
CLSL	SM	13-Oct-2023	43.75	43.30	43.40	42.35	43.00	43.00	42.94	24000	10.31	12	20000	83.33
CMMIPL	ST	13-Oct-2023	3.50	3.45	3.45	3.45	3.45	3.45	3.45	6000	0.21	2	6000	100.00
CMNL	SM	13-Oct-2023	70.95	69.50	71.45	69.50	70.80	70.70	70.73	21000	14.85	7	18000	85.71
CMSINFO	EQ	13-Oct-2023	367.55	365.05	373.95	365.05	370.00	372.35	371.37	788099	2926.79	16455	515498	65.41
COALINDIA	EQ	13-Oct-2023	307.20	305.00	310.85	304.45	307.75	307.95	308.78	9516879	29386.65	100255	4405106	46.29
COASTCORP	EQ	13-Oct-2023	263.70	258.00	263.40	257.95	258.00	259.85	260.06	30145	78.39	672	19697	65.34
COCHINSHIP	EQ	13-Oct-2023	1034.50	1032.00	1038.95	1013.00	1031.00	1030.15	1026.11	1340724	13757.26	36611	415611	31.00
COFFEEDAY	EQ	13-Oct-2023	49.60	49.10	50.75	49.05	49.90	49.90	50.06	1977640	990.06	5837	871880	44.09
COFORGE	EQ	13-Oct-2023	5096.90	5058.00	5138.95	4997.75	5001.00	5006.65	5041.35	437090	22035.22	48207	198777	45.48
COLPAL	EQ	13-Oct-2023	2060.60	2052.00	2079.00	2036.10	2041.65	2049.15	2061.35	305161	6290.42	25700	92813	30.41
COMPINFO	EQ	13-Oct-2023	12.35	12.60	12.60	12.30	12.30	12.35	12.35	155620	19.22	568	108295	69.59
COMPUSOFT	EQ	13-Oct-2023	21.90	21.75	22.00	21.65	21.75	21.70	21.78	40765	8.88	510	33332	81.77
CONCOR	EQ	13-Oct-2023	701.05	702.10	715.40	695.95	713.00	713.15	710.24	1154348	8198.67	22820	709245	61.44
CONCORDBIO	EQ	13-Oct-2023	1150.90	1153.60	1172.15	1129.00	1144.95	1140.85	1158.56	127980	1482.73	7809	75423	58.93
CONFIPET	EQ	13-Oct-2023	84.50	84.30	87.00	84.20	85.45	85.55	86.04	1415370	1217.80	7410	640211	45.23
CONSOFINVT	EQ	13-Oct-2023	174.35	176.80	181.90	173.80	180.40	179.65	179.23	40491	72.57	2416	26467	65.37
CONSUMBEES	EQ	13-Oct-2023	93.97	93.97	94.24	93.54	94.21	94.12	94.08	18376	17.29	322	13576	73.88
CONTROLPR	EQ	13-Oct-2023	804.90	812.05	812.95	795.05	795.05	797.80	802.90	26182	210.21	3932	11827	45.17
COOLCAPS	SM	13-Oct-2023	497.95	519.90	519.90	497.00	505.00	505.00	509.18	3750	19.09	9	2500	66.67
CORALFINAC	EQ	13-Oct-2023	41.00	40.55	41.90	40.00	40.00	40.90	41.05	74085	30.41	714	50620	68.33
CORDSCABLE	EQ	13-Oct-2023	117.90	117.25	119.70	114.50	117.25	117.25	117.27	175534	205.84	3335	94902	54.06
COROMANDEL	EQ	13-Oct-2023	1150.55	1150.00	1162.70	1145.35	1146.75	1150.05	1153.25	334505	3857.69	23989	244376	73.06
COSMOFIRST	EQ	13-Oct-2023	673.35	673.35	677.95	669.80	671.00	672.05	673.99	18242	122.95	1883	9045	49.58
COUNCODOS	EQ	13-Oct-2023	4.35	4.40	4.55	4.25	4.50	4.45	4.43	163706	7.25	211	122584	74.88
CPS	SM	13-Oct-2023	465.00	470.00	475.00	461.05	470.00	470.00	469.18	6600	30.97	11	5400	81.82
CPSEETF	EQ	13-Oct-2023	53.44	53.59	53.66	52.43	53.60	53.51	53.50	886139	474.05	3392	612332	69.10
CRAFTSMAN	EQ	13-Oct-2023	4586.45	4560.00	4597.75	4501.15	4516.00	4511.00	4534.09	20536	931.12	6321	10750	52.35
CRAYONS	SM	13-Oct-2023	150.00	150.00	151.25	149.00	150.00	149.55	149.91	14000	20.99	7	12000	85.71
CREATIVE	EQ	13-Oct-2023	575.50	575.05	580.00	558.00	558.40	562.30	566.78	9968	56.50	1052	6162	61.82
CREATIVEYE	EQ	13-Oct-2023	3.95	3.95	4.35	3.95	4.35	4.35	4.08	2719	0.11	15	2719	100.00
CREDITACC	EQ	13-Oct-2023	1385.25	1373.00	1403.00	1370.10	1390.00	1394.15	1389.70	178477	2480.29	9827	118164	66.21
CREDITACC	N5	13-Oct-2023	1005.72	1005.50	1029.90	1005.40	1029.90	1029.90	1006.86	85	0.86	4	80	94.12
CREST	EQ	13-Oct-2023	245.30	241.00	248.00	241.00	245.00	244.35	244.16	7704	18.81	372	5423	70.39
CRISIL	EQ	13-Oct-2023	3998.95	3999.95	4000.00	3866.00	3881.00	3880.90	3931.65	79260	3116.23	7388	65290	82.37
CROMPTON	EQ	13-Oct-2023	301.30	300.00	301.90	299.45	300.00	300.20	300.50	700968	2106.44	13649	399241	56.96
CROWN	EQ	13-Oct-2023	62.00	63.75	64.35	60.10	60.80	61.00	62.51	14426	9.02	219	9959	69.04
CSBBANK	EQ	13-Oct-2023	356.55	356.20	359.50	354.10	356.00	355.90	356.64	331425	1182.00	5989	260892	78.72
CSLFINANCE	EQ	13-Oct-2023	335.60	337.95	360.00	332.35	355.05	353.20	352.07	89918	316.57	4347	62356	69.35
CTE	EQ	13-Oct-2023	67.60	67.50	71.70	67.30	70.50	70.15	70.20	336371	236.14	3307	145960	43.39
CUB	EQ	13-Oct-2023	139.75	139.55	140.80	136.25	136.90	137.10	138.64	4463140	6187.86	19433	2094683	46.93
CUBEXTUB	EQ	13-Oct-2023	56.95	57.70	61.00	55.60	58.90	58.55	58.52	448894	262.69	4188	153546	34.21
CUMMINSIND	EQ	13-Oct-2023	1730.00	1726.40	1727.90	1703.55	1718.00	1715.15	1714.55	554753	9511.54	21311	399512	72.02
CUPID	EQ	13-Oct-2023	475.70	475.70	488.85	461.10	469.00	467.40	474.16	1193093	5657.16	40911	206138	17.28
CYBERMEDIA	BE	13-Oct-2023	17.85	17.85	18.45	17.85	18.00	18.00	18.14	11639	2.11	104	-	-
CYBERTECH	EQ	13-Oct-2023	156.40	156.20	157.65	150.10	151.00	151.25	153.25	73341	112.40	2791	38113	51.97
CYIENT	EQ	13-Oct-2023	1774.50	1774.50	1774.70	1719.00	1730.00	1729.05	1741.89	239435	4170.68	20673	88631	37.02
CYIENTDLM	EQ	13-Oct-2023	691.85	691.00	713.50	682.30	683.15	686.55	697.37	306642	2138.43	18361	136686	44.58
DAAWAT	EQ	13-Oct-2023	177.95	177.35	182.30	176.75	179.00	178.70	179.95	1637921	2947.48	29562	726713	44.37
DABUR	EQ	13-Oct-2023	541.00	541.90	542.45	536.50	538.25	538.85	538.89	1607850	8664.60	29323	1085850	67.53
DALBHARAT	EQ	13-Oct-2023	2300.80	2300.00	2324.00	2278.30	2280.00	2292.55	2301.80	244249	5622.12	17488	101588	41.59
DALMIASUG	EQ	13-Oct-2023	459.70	458.00	458.80	451.65	453.00	453.40	454.14	95669	434.47	6212	48265	50.45
DAMODARIND	EQ	13-Oct-2023	53.55	53.80	54.00	52.05	52.55	52.50	52.75	32975	17.39	563	17562	53.26
DANGEE	EQ	13-Oct-2023	11.40	11.60	13.05	11.50	12.45	12.40	12.47	17865923	2228.46	15530	3632329	20.33
DATAMATICS	EQ	13-Oct-2023	610.10	604.00	612.10	603.10	603.30	603.85	605.88	40672	246.42	3258	23336	57.38
DATAPATTNS	EQ	13-Oct-2023	2062.65	2050.00	2058.95	2022.55	2028.00	2027.65	2038.36	89647	1827.32	8870	50559	56.40
DBCORP	EQ	13-Oct-2023	279.75	281.00	307.00	275.95	290.40	292.05	294.10	664787	1955.12	17753	341728	51.40
DBL	EQ	13-Oct-2023	323.45	322.80	326.05	312.50	316.00	316.20	320.48	431345	1382.37	8374	178747	41.44
DBOL	EQ	13-Oct-2023	163.05	162.95	165.15	159.25	160.80	160.15	161.65	430791	696.37	5486	215608	50.05
DBREALTY	EQ	13-Oct-2023	176.95	175.00	180.00	171.45	172.90	172.95	176.66	988137	1745.64	8410	603419	61.07
DBSTOCKBRO	EQ	13-Oct-2023	33.65	35.00	35.40	33.50	34.30	33.80	34.21	43560	14.90	440	27134	62.29
DCAL	EQ	13-Oct-2023	158.20	158.30	168.90	158.30	164.30	164.20	164.34	1225202	2013.52	16423	399530	32.61
DCBBANK	EQ	13-Oct-2023	123.25	123.00	126.90	122.60	122.95	122.80	123.67	1020780	1262.39	9358	556559	54.52
DCI	BE	13-Oct-2023	165.25	165.25	165.25	162.25	162.25	162.25	162.94	1431	2.33	35	-	-
DCM	BE	13-Oct-2023	81.75	81.75	83.50	80.00	80.90	81.00	81.53	26807	21.86	287	-	-
DCMFINSERV	EQ	13-Oct-2023	7.10	7.45	7.45	6.75	6.75	6.75	7.01	431345	30.22	768	300329	69.63
DCMNVL	EQ	13-Oct-2023	165.90	165.30	166.45	164.40	165.00	164.70	165.49	3822	6.32	229	3069	80.30
DCMSHRIRAM	EQ	13-Oct-2023	1021.25	1012.00	1032.00	1004.00	1004.00	1008.60	1015.11	39175	397.67	4451	16078	41.04
DCMSRIND	EQ	13-Oct-2023	135.00	134.00	136.40	131.00	132.65	133.05	134.02	163463	219.07	2881	101946	62.37
DCW	EQ	13-Oct-2023	58.65	58.20	59.50	57.80	58.35	58.35	58.55	3035909	1777.59	9002	1010174	33.27
DCXINDIA	EQ	13-Oct-2023	296.30	295.65	299.00	294.95	299.00	296.80	296.79	168536	500.20	4378	77925	46.24
DECCANCE	EQ	13-Oct-2023	565.85	562.85	565.80	554.35	561.90	561.45	560.09	13599	76.17	1223	8260	60.74
DEEPAKFERT	EQ	13-Oct-2023	638.45	637.55	655.00	631.55	646.00	647.25	648.70	855142	5547.31	20241	353212	41.30
DEEPAKNTR	EQ	13-Oct-2023	2087.70	2079.95	2093.45	2062.65	2083.00	2083.35	2081.29	222918	4639.57	12247	116811	52.40
DEEPENR	BE	13-Oct-2023	170.40	168.00	174.10	168.00	170.05	171.70	172.57	7682	13.26	123	-	-
DEEPINDS	EQ	13-Oct-2023	288.45	285.00	292.10	283.80	286.00	285.30	287.20	78612	225.77	3578	29358	37.35
DELHIVERY	EQ	13-Oct-2023	428.85	426.55	429.90	423.25	425.00	426.30	425.28	585564	2490.26	15762	370271	63.23
DELPHIFX	EQ	13-Oct-2023	365.10	358.35	387.45	358.35	372.20	374.50	375.53	4060	15.25	392	2204	54.29
DELTACORP	EQ	13-Oct-2023	141.20	140.90	141.90	138.85	139.50	140.00	140.58	3500610	4921.02	36908	1373497	39.24
DELTAMAGNT	BE	13-Oct-2023	87.50	87.50	89.45	87.00	87.05	87.20	87.65	2208	1.94	39	-	-
DEN	EQ	13-Oct-2023	54.15	54.10	54.25	52.25	52.35	52.55	53.26	4150552	2210.67	11554	1854395	44.68
DENEERS	SM	13-Oct-2023	233.20	234.00	242.00	232.10	235.10	235.10	237.61	28800	68.43	23	16800	58.33
DENORA	EQ	13-Oct-2023	1486.20	1485.95	1500.00	1465.55	1480.00	1479.85	1484.94	6053	89.88	1246	3485	57.57
DENTALKART	SM	13-Oct-2023	480.00	480.00	497.00	450.00	492.50	491.25	481.61	49000	235.99	45	33000	67.35
DESTINY	ST	13-Oct-2023	43.35	43.35	45.50	43.35	45.00	45.00	44.93	36000	16.18	6	36000	100.00
DEVIT	EQ	13-Oct-2023	135.75	137.50	149.30	136.40	146.95	145.85	146.45	242241	354.75	2460	131454	54.27
DEVYANI	EQ	13-Oct-2023	213.50	213.30	213.35	210.25	211.00	210.85	211.84	673242	1426.18	9096	300791	44.68
DGCONTENT	EQ	13-Oct-2023	20.10	19.35	20.20	19.35	20.10	20.10	20.07	4434	0.89	46	3871	87.30
DHAMPURSUG	EQ	13-Oct-2023	293.85	289.45	294.35	289.45	290.55	290.70	291.39	259396	755.86	5829	103286	39.82
DHANBANK	EQ	13-Oct-2023	29.80	29.25	29.80	29.00	29.40	29.35	29.32	2366974	693.98	5177	1317913	55.68
DHANI	BE	13-Oct-2023	42.60	42.40	44.65	41.10	43.15	43.20	43.28	1182293	511.70	3302	-	-
DHANILOANS	N8	13-Oct-2023	1557.00	1545.00	1558.80	1545.00	1550.00	1550.00	1546.87	749	11.59	14	645	86.11
DHANILOANS	NF	13-Oct-2023	995.00	950.00	950.00	950.00	950.00	950.00	950.00	1	0.01	1	1	100.00
DHANILOANS	NG	13-Oct-2023	961.00	965.20	965.20	965.20	965.20	965.20	965.20	10	0.10	1	10	100.00
DHANILOANS	NS	13-Oct-2023	1048.80	1059.00	1060.00	1059.00	1060.00	1060.00	1059.70	53	0.56	2	53	100.00
DHANILOANS	Y5	13-Oct-2023	990.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	4	0.04	1	4	100.00
DHANUKA	EQ	13-Oct-2023	837.50	835.00	850.80	832.10	840.05	839.25	840.67	37844	318.14	5446	18556	49.03
DHARMAJ	EQ	13-Oct-2023	234.75	233.00	241.00	231.00	238.00	237.35	237.53	223423	530.70	6816	120541	53.95
DHRUV	EQ	13-Oct-2023	59.15	60.30	60.30	58.70	59.25	59.75	59.61	9743	5.81	264	3606	37.01
DHUNINV	EQ	13-Oct-2023	752.40	769.95	769.95	745.00	745.00	747.45	752.79	776	5.84	284	614	79.12
DIACABS	BE	13-Oct-2023	55.20	57.95	57.95	57.95	57.95	57.95	57.95	115	0.07	8	-	-
DIAMINESQ	EQ	13-Oct-2023	516.75	521.10	525.50	501.10	518.75	511.10	515.77	6411	33.07	678	4263	66.50
DIAMONDYD	EQ	13-Oct-2023	879.20	871.20	877.80	866.30	872.00	871.60	872.74	5798	50.60	786	4084	70.44
DICIND	EQ	13-Oct-2023	429.45	440.15	441.05	428.00	430.35	431.65	434.40	1067	4.64	176	568	53.23
DIGIKORE	ST	13-Oct-2023	306.60	321.90	321.90	309.00	321.90	321.90	319.56	136000	434.60	117	102400	75.29
DIGISPICE	BE	13-Oct-2023	31.70	31.70	32.10	30.65	31.90	31.90	31.40	76894	24.14	321	-	-
DIL	BE	13-Oct-2023	9.95	10.10	10.10	9.90	10.00	9.95	10.02	256358	25.68	445	-	-
DISHTV	EQ	13-Oct-2023	18.80	18.65	18.95	18.35	18.35	18.45	18.62	12463423	2320.19	7635	4903554	39.34
DIVGIITTS	EQ	13-Oct-2023	1056.95	1054.00	1150.00	1044.95	1086.00	1091.80	1103.32	117178	1292.85	14089	45483	38.82
DIVISLAB	EQ	13-Oct-2023	3755.25	3740.80	3762.45	3730.00	3735.00	3735.35	3744.02	109845	4112.62	21595	53333	48.55
DIVOPPBEES	EQ	13-Oct-2023	58.38	59.35	59.35	58.23	58.43	58.37	58.39	8247	4.82	494	5288	64.12
DIXON	EQ	13-Oct-2023	5290.30	5279.90	5364.80	5253.05	5330.00	5339.95	5314.00	437306	23238.44	39968	136024	31.10
DJML	EQ	13-Oct-2023	150.45	151.75	151.75	145.35	150.45	150.05	148.68	2948	4.38	217	1561	52.95
DKEGL	SM	13-Oct-2023	86.40	86.40	86.40	84.00	84.00	84.00	84.80	9000	7.63	3	9000	100.00
DLF	EQ	13-Oct-2023	567.05	561.65	576.75	561.65	569.00	568.40	572.33	6226867	35638.16	124258	3267745	52.48
DLINKINDIA	EQ	13-Oct-2023	322.80	319.50	329.60	318.20	322.50	324.50	325.84	125222	408.03	4112	61314	48.96
DMART	EQ	13-Oct-2023	3862.75	3853.95	3941.00	3836.05	3920.00	3935.85	3921.51	554574	21747.68	49217	293515	52.93
DMCC	EQ	13-Oct-2023	317.20	318.00	337.20	316.50	329.00	330.05	328.52	67927	223.15	3779	39596	58.29
DNAMEDIA	EQ	13-Oct-2023	5.25	5.25	5.50	5.00	5.50	5.50	5.28	814085	43.01	618	504364	61.95
DODLA	EQ	13-Oct-2023	676.70	677.00	691.30	674.15	677.15	678.15	682.00	88211	601.60	10029	33752	38.26
DOLATALGO	EQ	13-Oct-2023	61.70	61.65	65.25	60.90	62.90	63.00	63.57	1052800	669.25	7212	467576	44.41
DOLLAR	EQ	13-Oct-2023	443.05	441.00	444.00	432.50	434.90	434.90	437.85	50760	222.25	2992	24356	47.98
DOLLEX	SM	13-Oct-2023	40.05	40.00	40.35	40.00	40.00	40.00	40.07	24000	9.62	6	24000	100.00
DOLPHIN	BE	13-Oct-2023	451.10	460.00	460.10	460.00	460.10	460.10	460.10	397	1.83	10	-	-
DONEAR	EQ	13-Oct-2023	110.85	110.30	114.00	108.05	109.35	109.75	111.13	294664	327.47	4385	129287	43.88
DPABHUSHAN	EQ	13-Oct-2023	641.45	641.00	648.25	609.40	625.05	628.50	618.91	34063	210.82	1088	12572	36.91
DPSCLTD	EQ	13-Oct-2023	16.05	16.05	16.15	15.85	15.85	15.90	15.99	162478	25.98	806	91870	56.54
DPWIRES	EQ	13-Oct-2023	646.55	649.50	659.75	638.70	642.95	641.70	650.25	65020	422.79	7596	16553	25.46
DRCSYSTEMS	EQ	13-Oct-2023	41.65	41.05	41.70	40.25	40.85	40.70	41.04	34265	14.06	374	20678	60.35
DREAMFOLKS	EQ	13-Oct-2023	492.20	490.75	500.00	489.50	490.50	491.00	494.59	169589	838.77	7804	86284	50.88
DREDGECORP	EQ	13-Oct-2023	494.20	496.85	533.00	493.55	516.75	513.25	518.19	1473132	7633.68	42613	272697	18.51
DRONE	SM	13-Oct-2023	130.30	129.10	131.80	129.00	129.05	129.05	129.66	36000	46.68	18	22000	61.11
DRREDDY	EQ	13-Oct-2023	5530.20	5427.20	5524.10	5421.60	5457.00	5460.20	5479.16	326651	17897.72	30951	165462	50.65
DSPBANKETF	EQ	13-Oct-2023	44.84	45.50	46.00	44.39	44.45	44.59	44.63	3544	1.58	102	2626	74.10
DSPGOLDETF	EQ	13-Oct-2023	58.00	58.00	58.20	57.55	58.20	57.90	57.80	2373	1.37	55	1668	70.29
DSPITETF	EQ	13-Oct-2023	32.08	31.95	32.00	31.72	31.90	31.94	31.83	53407	17.00	79	53371	99.93
DSPN50ETF	EQ	13-Oct-2023	201.97	201.60	201.80	200.81	201.76	201.76	201.38	553	1.11	17	549	99.28
DSPNEWETF	EQ	13-Oct-2023	242.33	242.34	246.20	240.42	243.00	242.32	242.10	26655	64.53	142	25408	95.32
DSPPSBKETF	EQ	13-Oct-2023	51.19	50.81	50.92	50.27	50.52	50.49	50.56	3602	1.82	64	3387	94.03
DSPPVBKETF	EQ	13-Oct-2023	23.72	23.13	23.72	23.13	23.15	23.19	23.22	5187	1.20	54	5138	99.06
DSPQ50ETF	EQ	13-Oct-2023	191.96	192.00	192.92	191.56	191.56	191.69	192.04	2323	4.46	71	1803	77.62
DSPSENXETF	EQ	13-Oct-2023	66.71	65.89	66.60	65.89	66.50	66.33	66.46	416	0.28	20	363	87.26
DSPSILVETF	EQ	13-Oct-2023	69.00	68.70	69.10	68.41	68.53	68.51	68.57	7885	5.41	109	4187	53.10
DSSL	EQ	13-Oct-2023	726.50	720.00	743.00	718.10	724.95	722.50	728.93	31497	229.59	3831	14914	47.35
DTIL	EQ	13-Oct-2023	219.50	219.50	221.95	218.05	218.25	218.55	219.21	3746	8.21	231	2107	56.25
DUCOL	SM	13-Oct-2023	170.10	175.50	175.50	172.45	172.45	172.45	174.48	4800	8.38	3	3200	66.67
DUCON	BE	13-Oct-2023	7.00	7.00	7.00	7.00	7.00	7.00	7.00	41395	2.90	97	-	-
DUGLOBAL	SM	13-Oct-2023	59.90	62.65	62.65	53.95	54.05	54.25	56.06	102500	57.47	40	55000	53.66
DVL	EQ	13-Oct-2023	262.30	265.80	265.80	258.80	261.20	261.25	261.63	30398	79.53	1305	16498	54.27
DWARKESH	EQ	13-Oct-2023	98.90	98.70	99.45	98.20	98.55	98.80	98.79	962795	951.17	6453	443948	46.11
DYCL	BE	13-Oct-2023	475.25	489.25	499.00	475.00	489.00	481.55	489.52	56663	277.37	2127	-	-
DYNAMATECH	EQ	13-Oct-2023	4404.05	4425.00	4470.00	4372.05	4420.70	4421.60	4422.81	6572	290.67	2044	2517	38.30
DYNAMIC	SM	13-Oct-2023	107.55	112.90	112.90	112.90	112.90	112.90	112.90	16000	18.06	6	16000	100.00
DYNPRO	EQ	13-Oct-2023	320.95	316.50	325.40	316.50	318.80	320.05	321.28	14876	47.79	1206	7685	51.66
E2E	BE	13-Oct-2023	489.00	498.75	498.75	494.95	494.95	494.95	498.16	14517	72.32	161	-	-
EASEMYTRIP	EQ	13-Oct-2023	41.00	40.90	42.35	39.75	41.40	41.20	41.42	39971962	16558.18	27709	6713905	16.80
EBBETF0425	EQ	13-Oct-2023	1154.39	1189.05	1189.05	1153.50	1154.05	1154.18	1154.42	15167	175.09	143	13949	91.97
EBBETF0430	EQ	13-Oct-2023	1294.15	1299.40	1299.40	1294.00	1294.05	1294.75	1295.35	7930	102.72	272	6796	85.70
EBBETF0431	EQ	13-Oct-2023	1155.91	1190.60	1190.60	1155.50	1158.86	1158.42	1157.69	2924	33.85	91	2767	94.63
EBBETF0433	EQ	13-Oct-2023	1056.28	1056.96	1056.98	1053.09	1056.98	1055.36	1056.60	1869	19.75	36	1667	89.19
ECLERX	EQ	13-Oct-2023	2154.10	2145.00	2198.90	2061.00	2096.00	2090.65	2144.18	135913	2914.22	10949	68250	50.22
ECLFINANCE	NJ	13-Oct-2023	975.99	979.99	979.99	975.11	977.97	975.23	975.50	341	3.33	4	339	99.41
ECLFINANCE	NK	13-Oct-2023	970.00	970.00	970.30	965.00	970.00	970.00	969.10	865	8.38	17	766	88.55
ECLFINANCE	NO	13-Oct-2023	996.50	990.01	996.50	990.01	996.50	996.50	993.44	60	0.60	4	60	100.00
ECLFINANCE	NP	13-Oct-2023	1076.90	1275.00	1275.00	1065.80	1065.80	1065.80	1160.99	220	2.55	4	220	100.00
ECLFINANCE	NQ	13-Oct-2023	1570.00	1583.00	1583.00	1583.00	1583.00	1583.00	1583.00	3	0.05	1	3	100.00
ECLFINANCE	NR	13-Oct-2023	1004.50	1004.57	1009.75	1004.10	1004.20	1004.87	1004.79	273	2.74	14	253	92.67
ECLFINANCE	NS	13-Oct-2023	1050.00	1005.00	1064.00	1005.00	1062.90	1062.90	1012.90	116	1.17	5	109	93.97
EDELWEISS	EQ	13-Oct-2023	66.20	66.00	67.25	64.80	65.25	65.15	65.85	3249555	2139.74	15545	2063480	63.50
EFACTOR	ST	13-Oct-2023	130.65	137.15	137.15	137.15	137.15	137.15	137.15	99200	136.05	41	99200	100.00
EICHERMOT	EQ	13-Oct-2023	3494.20	3481.00	3500.00	3441.00	3474.00	3476.40	3469.75	280442	9730.64	25031	131568	46.91
EIDPARRY	EQ	13-Oct-2023	509.65	510.50	513.00	505.00	510.00	510.00	509.20	291299	1483.30	10848	179232	61.53
EIFFL	EQ	13-Oct-2023	143.15	140.70	144.45	140.05	142.00	141.85	141.58	18432	26.10	304	15409	83.60
EIHAHOTELS	EQ	13-Oct-2023	479.55	478.80	481.75	475.70	478.20	477.80	478.29	12660	60.55	1933	5496	43.41
EIHOTEL	EQ	13-Oct-2023	232.50	231.50	233.90	230.00	230.90	230.20	231.38	366590	848.22	4899	204673	55.83
EIMCOELECO	EQ	13-Oct-2023	1246.10	1215.00	1463.65	1215.00	1413.00	1416.30	1369.68	105791	1449.00	12031	49097	46.41
EKC	EQ	13-Oct-2023	115.30	114.80	116.05	114.00	114.40	114.50	114.90	194179	223.10	2311	122955	63.32
ELDEHSG	EQ	13-Oct-2023	770.65	767.00	767.00	750.05	760.05	752.65	755.80	2314	17.49	256	1367	59.08
ELECON	EQ	13-Oct-2023	827.45	825.00	844.90	820.15	839.00	837.55	837.88	305761	2561.90	13495	145110	47.46
ELECTCAST	EQ	13-Oct-2023	79.90	79.50	84.55	78.45	83.30	83.65	83.03	15237943	12652.43	29675	5189070	34.05
ELECTHERM	BE	13-Oct-2023	145.00	144.95	147.00	142.10	142.10	142.10	145.80	4519	6.59	40	-	-
ELGIEQUIP	EQ	13-Oct-2023	489.65	489.65	497.00	475.75	479.70	479.00	482.03	245864	1185.15	10853	138553	56.35
ELGIRUBCO	BE	13-Oct-2023	53.05	53.00	54.05	51.55	53.70	53.40	53.32	37430	19.96	180	-	-
ELIN	EQ	13-Oct-2023	185.90	185.00	194.35	182.20	185.40	184.60	189.55	545176	1033.39	15351	216001	39.62
EMAMILTD	EQ	13-Oct-2023	518.15	516.00	519.35	509.00	510.00	509.95	512.98	268645	1378.08	10815	198614	73.93
EMAMIPAP	EQ	13-Oct-2023	140.85	140.80	142.20	136.20	137.15	137.80	139.56	25313	35.33	1055	13502	53.34
EMAMIREAL	EQ	13-Oct-2023	78.90	78.00	79.50	77.00	78.50	78.30	78.43	36988	29.01	599	21709	58.69
EMBASSY	RR	13-Oct-2023	308.14	309.00	309.70	305.55	306.10	307.07	307.28	223471	686.67	3371	187899	84.08
EMIL	EQ	13-Oct-2023	149.05	149.95	156.50	147.50	154.00	152.70	152.97	1201226	1837.56	9030	743561	61.90
EMKAY	EQ	13-Oct-2023	97.80	100.90	105.00	94.40	101.40	101.30	101.60	753987	766.02	10715	294121	39.01
EMKAYTOOLS	SM	13-Oct-2023	510.00	510.00	510.00	484.50	509.90	509.90	491.51	7200	35.39	12	6600	91.67
EMMBI	EQ	13-Oct-2023	113.10	113.00	114.50	111.10	112.65	112.10	113.06	54770	61.92	1125	22674	41.40
EMSLIMITED	EQ	13-Oct-2023	325.35	323.00	332.60	321.45	326.30	327.30	326.94	815527	2666.32	9342	404190	49.56
EMUDHRA	EQ	13-Oct-2023	469.30	473.70	484.00	466.00	469.75	468.85	473.71	99034	469.13	6993	39828	40.22
ENDURANCE	EQ	13-Oct-2023	1586.85	1580.00	1616.95	1577.75	1603.25	1601.90	1592.50	299697	4772.67	12695	265135	88.47
ENERGYDEV	EQ	13-Oct-2023	20.45	20.45	20.45	19.50	19.60	19.70	19.90	172298	34.29	925	117558	68.23
ENGINERSIN	EQ	13-Oct-2023	141.35	141.90	144.15	139.75	140.00	140.10	141.65	3378357	4785.58	18622	1637684	48.48
ENIL	EQ	13-Oct-2023	179.45	180.85	188.00	178.00	187.00	186.85	184.50	187540	346.01	5040	104101	55.51
EPIGRAL	EQ	13-Oct-2023	977.15	975.00	987.00	972.00	974.00	981.15	979.75	24379	238.85	2555	13415	55.03
EPL	EQ	13-Oct-2023	192.95	192.85	197.25	192.35	194.60	195.85	195.50	436581	853.53	7988	249807	57.22
EQUIPPP	BE	13-Oct-2023	27.45	27.45	28.40	26.50	27.90	27.90	27.39	2179	0.60	46	-	-
EQUITASBNK	EQ	13-Oct-2023	97.40	97.40	97.45	95.25	96.15	96.00	95.89	3051228	2925.90	16116	1763014	57.78
ERFLNCDI	N5	13-Oct-2023	915.00	915.10	915.10	907.00	907.00	910.17	910.17	402	3.66	10	402	100.00
ERFLNCDI	N6	13-Oct-2023	959.00	959.00	959.00	950.05	950.05	950.05	954.92	240	2.29	4	240	100.00
ERIS	EQ	13-Oct-2023	889.50	891.95	904.35	885.15	890.05	890.30	894.10	66580	595.29	4161	33989	51.05
EROSMEDIA	EQ	13-Oct-2023	19.20	19.00	20.60	18.75	19.60	19.70	19.64	2437437	478.78	4547	1224529	50.24
ESABINDIA	EQ	13-Oct-2023	4990.15	4985.00	5090.00	4960.00	4963.05	4995.75	5025.57	4578	230.07	1510	2248	49.10
ESCORTS	EQ	13-Oct-2023	3413.75	3394.35	3423.95	3366.05	3379.10	3378.80	3389.95	295441	10015.31	27553	98756	33.43
ESFL	SM	13-Oct-2023	145.25	142.60	152.00	142.10	148.50	148.30	148.43	140400	208.40	111	117600	83.76
ESG	EQ	13-Oct-2023	32.63	32.42	32.63	32.39	32.55	32.47	32.48	86040	27.94	102	84398	98.09
ESSARSHPNG	BE	13-Oct-2023	19.05	18.70	18.70	18.70	18.70	18.70	18.70	61286	11.46	107	-	-
ESSENTIA	BE	13-Oct-2023	5.85	5.90	5.95	5.90	5.95	5.95	5.93	82696	4.90	98	-	-
ESTER	EQ	13-Oct-2023	94.55	94.55	94.90	93.00	93.60	93.40	93.91	76129	71.49	1050	47070	61.83
ETHOSLTD	EQ	13-Oct-2023	1709.70	1733.40	1734.75	1710.00	1720.00	1719.50	1721.00	16052	276.26	3725	6998	43.60
EUROBOND	SM	13-Oct-2023	144.65	149.00	153.95	147.00	151.00	150.60	150.21	109000	163.73	49	43000	39.45
EUROTEXIND	BE	13-Oct-2023	11.95	11.95	12.15	11.75	11.75	11.75	12.12	1235	0.15	5	-	-
EVEREADY	EQ	13-Oct-2023	378.25	376.80	383.00	371.35	374.90	374.75	377.38	173366	654.24	5742	108624	62.66
EVERESTIND	EQ	13-Oct-2023	1199.90	1199.90	1249.95	1181.90	1230.65	1231.70	1228.11	57417	705.15	6548	23356	40.68
EXCEL	BE	13-Oct-2023	0.35	0.35	0.40	0.35	0.35	0.35	0.35	690230	2.45	166	-	-
EXCELINDUS	EQ	13-Oct-2023	866.35	870.70	886.00	866.35	877.05	879.20	875.41	5746	50.30	1059	3667	63.82
EXIDEIND	EQ	13-Oct-2023	264.80	264.85	266.10	261.95	262.70	262.50	263.44	1739355	4582.18	20158	998960	57.43
EXPLEOSOL	EQ	13-Oct-2023	1352.50	1361.35	1361.35	1341.05	1347.05	1346.45	1346.51	13002	175.07	2217	8336	64.11
EXXARO	EQ	13-Oct-2023	130.85	131.50	143.35	130.30	138.90	138.15	138.83	813989	1130.05	9683	257467	31.63
FACT	EQ	13-Oct-2023	536.65	533.35	574.45	532.25	548.15	548.20	555.37	3284159	18239.28	57227	539803	16.44
FAIRCHEMOR	EQ	13-Oct-2023	1120.35	1128.95	1135.00	1103.25	1114.00	1112.85	1117.33	13330	148.94	3061	6989	52.43
FAZE3Q	EQ	13-Oct-2023	400.85	400.85	418.00	396.55	415.95	415.35	410.61	120241	493.72	7539	61659	51.28
FCL	EQ	13-Oct-2023	312.95	311.60	316.00	309.70	311.40	310.90	312.29	116363	363.39	4401	63485	54.56
FCONSUMER	BE	13-Oct-2023	0.80	0.85	0.85	0.80	0.85	0.85	0.83	2691430	22.30	1313	-	-
FCSSOFT	EQ	13-Oct-2023	2.80	2.80	2.85	2.75	2.80	2.75	2.79	8870481	247.73	3500	5980076	67.42
FDC	EQ	13-Oct-2023	373.10	373.00	396.75	370.10	383.50	385.35	386.30	514693	1988.28	19489	186105	36.16
FEDERALBNK	EQ	13-Oct-2023	149.30	148.70	152.10	148.50	149.55	149.40	150.54	15602219	23487.61	66534	6298340	40.37
FELDVR	BE	13-Oct-2023	5.60	5.80	5.80	5.35	5.60	5.60	5.57	13903	0.77	30	-	-
FELIX	SM	13-Oct-2023	99.80	101.25	102.90	98.05	99.05	99.05	100.27	9000	9.02	8	7000	77.78
FIBERWEB	EQ	13-Oct-2023	31.80	31.50	33.90	31.50	32.30	32.45	32.89	233496	76.80	2634	66466	28.47
FIDEL	SM	13-Oct-2023	133.45	128.00	128.00	128.00	128.00	128.00	128.00	6000	7.68	2	6000	100.00
FIEMIND	EQ	13-Oct-2023	1840.40	1828.05	1850.10	1818.50	1820.90	1828.90	1832.06	24746	453.36	4123	14885	60.15
FILATEX	EQ	13-Oct-2023	51.20	51.10	51.90	50.60	51.10	50.95	51.13	401068	205.06	2380	193865	48.34
FINCABLES	EQ	13-Oct-2023	1012.00	1026.95	1033.80	987.00	999.00	998.50	1006.14	565711	5691.87	28905	294877	52.13
FINEORG	EQ	13-Oct-2023	4895.80	4895.80	4913.80	4878.00	4895.90	4895.95	4896.51	10141	496.56	3148	6424	63.35
FINOPB	EQ	13-Oct-2023	310.20	309.80	313.55	305.30	308.25	311.00	308.47	93056	287.05	4800	47578	51.13
FINPIPE	EQ	13-Oct-2023	225.30	224.00	225.70	220.25	221.80	221.75	222.90	312253	696.01	9293	176384	56.49
FIVESTAR	EQ	13-Oct-2023	747.85	747.00	755.90	735.25	739.95	742.55	749.60	191762	1437.46	10185	118602	61.85
FLEXITUFF	BE	13-Oct-2023	48.45	47.50	47.50	47.50	47.50	47.50	47.50	1976	0.94	15	-	-
FLFL	BZ	13-Oct-2023	3.20	3.35	3.35	3.10	3.20	3.15	3.22	64536	2.08	125	-	-
FLUOROCHEM	EQ	13-Oct-2023	2820.75	2820.00	2887.00	2812.55	2860.00	2861.15	2863.96	103263	2957.41	8309	57461	55.65
FMGOETZE	EQ	13-Oct-2023	353.15	350.65	353.30	345.55	347.00	346.70	347.82	70474	245.13	2999	48597	68.96
FMNL	BE	13-Oct-2023	5.90	6.00	6.10	5.75	5.95	5.95	5.95	13195	0.79	84	-	-
FOCE	SM	13-Oct-2023	896.00	798.00	890.00	798.00	890.00	890.00	844.00	400	3.38	2	400	100.00
FOCUS	EQ	13-Oct-2023	154.20	154.25	169.60	154.25	166.55	168.85	166.42	761177	1266.77	8582	354191	46.53
FOODSIN	EQ	13-Oct-2023	206.65	206.25	215.20	204.80	210.95	210.60	211.25	437990	925.25	7298	220785	50.41
FORCEMOT	EQ	13-Oct-2023	3988.60	3985.00	3999.00	3918.00	3925.00	3930.25	3948.39	13612	537.46	2578	9445	69.39
FORTIS	EQ	13-Oct-2023	336.25	334.00	339.00	334.00	337.25	338.50	337.81	3206078	10830.34	13589	2831394	88.31
FOSECOIND	EQ	13-Oct-2023	3416.20	3418.40	3574.00	3397.00	3519.80	3498.40	3476.43	4230	147.05	1253	2430	57.45
FRETAIL	BZ	13-Oct-2023	3.15	3.15	3.25	3.10	3.15	3.15	3.18	274323	8.72	322	-	-
FROG	SM	13-Oct-2023	229.30	230.00	231.50	227.20	229.00	229.00	228.59	13600	31.09	34	9200	67.65
FSL	EQ	13-Oct-2023	169.95	167.00	169.80	166.00	167.80	167.50	167.97	1249433	2098.67	17622	639755	51.20
FUSION	EQ	13-Oct-2023	613.55	613.95	616.45	604.85	612.50	613.20	612.72	67837	415.65	5538	43886	64.69
GABRIEL	EQ	13-Oct-2023	350.25	349.25	349.90	341.10	342.00	342.90	345.50	276443	955.11	10822	154304	55.82
GAEL	EQ	13-Oct-2023	365.95	365.75	372.00	357.20	366.00	366.40	364.82	321160	1171.66	8688	109936	34.23
GAIL	EQ	13-Oct-2023	129.35	128.90	132.15	128.00	128.30	128.25	130.12	32376316	42129.47	105800	12480296	38.55
GALAXYSURF	EQ	13-Oct-2023	2666.05	2653.45	2685.00	2634.10	2660.00	2663.00	2660.80	11823	314.59	2784	7439	62.92
GALLANTT	EQ	13-Oct-2023	88.95	88.50	89.60	87.10	87.90	87.65	88.55	58805	52.07	1239	28996	49.31
GANDHITUBE	EQ	13-Oct-2023	727.50	716.00	754.90	715.00	738.00	738.15	739.35	34926	258.23	3966	13398	38.36
GANECOS	EQ	13-Oct-2023	959.05	959.00	967.60	937.85	948.00	948.80	951.71	27106	257.97	3778	15502	57.19
GANESHBE	EQ	13-Oct-2023	154.10	153.00	156.40	149.50	150.40	150.25	152.61	174414	266.18	4868	96019	55.05
GANESHHOUC	EQ	13-Oct-2023	440.75	439.05	443.80	431.60	433.50	435.15	436.16	17916	78.14	2038	9078	50.67
GANGAFORGE	BE	13-Oct-2023	7.05	7.40	7.40	7.10	7.40	7.40	7.39	609883	45.09	941	-	-
GANGESSECU	EQ	13-Oct-2023	118.70	121.25	121.25	118.25	120.00	119.50	119.32	3417	4.08	145	2830	82.82
GARFIBRES	EQ	13-Oct-2023	3153.25	3133.00	3180.00	3133.00	3150.00	3157.65	3161.69	4718	149.17	1914	2701	57.25
GATECHDVR	BE	13-Oct-2023	9.55	9.55	9.90	9.20	9.85	9.85	9.78	333386	32.62	702	-	-
GATEWAY	EQ	13-Oct-2023	91.45	91.00	92.45	90.30	91.25	91.05	91.48	645969	590.95	4664	467991	72.45
GATI	EQ	13-Oct-2023	148.55	147.95	149.55	146.60	147.55	147.40	147.98	344077	509.18	4751	145629	42.32
GAYAHWS	BE	13-Oct-2023	0.80	0.80	0.85	0.80	0.85	0.85	0.80	102218	0.82	44	-	-
GAYAPROJ	BE	13-Oct-2023	6.05	6.05	6.25	5.90	6.15	6.15	6.05	267783	16.20	301	-	-
GEECEE	EQ	13-Oct-2023	199.70	202.00	204.45	197.10	200.50	199.15	200.71	25895	51.97	1387	8324	32.15
GEEKAYWIRE	BE	13-Oct-2023	362.70	374.05	380.80	374.05	380.80	380.80	379.55	21928	83.23	499	-	-
GENCON	BE	13-Oct-2023	44.55	46.55	46.55	43.20	43.55	44.45	44.74	16066	7.19	140	-	-
GENESYS	EQ	13-Oct-2023	347.30	346.00	368.00	341.90	359.30	358.60	360.24	110978	399.79	5831	52732	47.52
GENSOL	EQ	13-Oct-2023	2416.00	2397.70	2487.00	2330.00	2423.90	2392.05	2413.19	61679	1488.43	7371	30717	49.80
GENUSPAPER	EQ	13-Oct-2023	20.25	21.50	21.50	20.10	20.40	20.45	20.83	1164721	242.61	2357	410120	35.21
GENUSPOWER	EQ	13-Oct-2023	265.65	265.65	274.00	264.40	268.55	268.30	270.41	550764	1489.35	7024	282623	51.31
GEOJITFSL	EQ	13-Oct-2023	55.50	55.00	57.50	55.00	55.70	55.75	56.50	1413290	798.46	6276	568680	40.24
GEPIL	EQ	13-Oct-2023	176.55	175.80	177.75	173.10	175.00	174.05	174.94	224570	392.87	4248	94434	42.05
GESHIP	EQ	13-Oct-2023	865.00	860.00	873.40	860.00	864.00	864.15	867.10	246957	2141.36	10795	138867	56.23
GET&D	BE	13-Oct-2023	405.25	400.50	407.90	390.65	397.45	394.45	397.02	17464	69.33	636	-	-
GFLLIMITED	EQ	13-Oct-2023	90.80	89.95	108.95	89.85	108.95	108.95	103.26	3275767	3382.46	20348	891076	27.20
GHCL	EQ	13-Oct-2023	627.90	630.00	630.00	617.00	619.00	619.15	620.42	188161	1167.39	9171	106506	56.60
GHCLTEXTIL	EQ	13-Oct-2023	86.60	85.00	87.40	83.20	83.85	84.05	84.76	624162	529.06	7933	295138	47.29
GICHSGFIN	EQ	13-Oct-2023	215.00	214.00	217.65	210.05	211.70	210.65	213.05	285790	608.88	4823	109457	38.30
GICL	SM	13-Oct-2023	67.55	70.70	70.90	64.20	64.20	64.20	67.31	174000	117.12	40	162000	93.10
GICRE	EQ	13-Oct-2023	223.70	223.00	225.15	219.75	220.40	220.75	222.30	344716	766.31	5671	151373	43.91
GILLANDERS	BE	13-Oct-2023	96.40	94.10	97.00	91.60	95.70	95.05	94.91	51367	48.75	242	-	-
GILLETTE	EQ	13-Oct-2023	6216.85	6216.85	6335.00	6191.85	6325.00	6323.60	6285.31	11616	730.10	3323	5831	50.20
GILT5YBEES	EQ	13-Oct-2023	52.98	52.97	53.02	52.91	53.00	52.98	52.98	621826	329.42	491	432252	69.51
GINNIFILA	BE	13-Oct-2023	25.00	24.50	24.80	24.50	24.50	24.50	24.55	69752	17.13	79	-	-
GIPCL	EQ	13-Oct-2023	170.65	169.55	174.00	168.10	169.80	168.90	171.01	1797759	3074.38	13273	663469	36.91
GISOLUTION	BE	13-Oct-2023	12.15	12.25	12.55	12.00	12.15	12.10	12.21	308356	37.67	733	-	-
GKWLIMITED	EQ	13-Oct-2023	1098.95	1127.45	1127.45	1069.85	1099.80	1099.90	1091.48	201	2.19	38	166	82.59
GLAND	EQ	13-Oct-2023	1625.55	1617.00	1638.00	1615.10	1620.00	1622.15	1624.00	79400	1289.46	8259	32486	40.91
GLAXO	EQ	13-Oct-2023	1521.75	1515.00	1544.15	1515.00	1525.00	1527.75	1531.69	38054	582.87	4377	24344	63.97
GLENMARK	EQ	13-Oct-2023	792.20	793.00	809.45	788.65	796.65	798.35	800.99	1034587	8286.98	21863	192846	18.64
GLFL	EQ	13-Oct-2023	3.80	3.80	3.95	3.65	3.95	3.95	3.81	18683	0.71	35	18683	100.00
GLOBAL	EQ	13-Oct-2023	191.30	186.05	194.95	186.05	193.00	192.85	192.05	33242	63.84	936	21201	63.78
GLOBALPET	SM	13-Oct-2023	79.85	77.65	80.65	77.10	77.20	78.15	78.28	45000	35.23	15	36000	80.00
GLOBALVECT	BE	13-Oct-2023	82.95	83.00	85.40	83.00	83.70	83.80	84.54	29565	24.99	231	-	-
GLOBE	BE	13-Oct-2023	4.35	4.55	4.55	4.55	4.55	4.55	4.55	257014	11.69	388	-	-
GLOBUSSPR	EQ	13-Oct-2023	868.70	865.00	869.15	849.55	851.00	850.30	853.22	244365	2084.98	17973	148339	60.70
GLS	EQ	13-Oct-2023	645.50	646.80	652.00	646.65	651.00	650.25	649.68	680735	4422.63	8588	537739	78.99
GMBREW	EQ	13-Oct-2023	711.40	707.05	716.00	699.00	701.90	702.90	708.23	68452	484.80	5036	28986	42.35
GMDCLTD	EQ	13-Oct-2023	404.35	403.75	418.70	399.20	407.10	409.00	409.80	9895496	40551.31	89629	1580395	15.97
GMMPFAUDLR	EQ	13-Oct-2023	1819.60	1800.00	1829.05	1777.30	1810.00	1813.10	1802.14	123625	2227.90	10734	59241	47.92
GMRINFRA	EQ	13-Oct-2023	59.05	59.00	60.10	58.85	59.10	59.30	59.37	5048585	2997.56	14128	1915859	37.95
GMRP&UI	EQ	13-Oct-2023	34.65	34.65	34.95	34.00	34.15	34.10	34.35	1590079	546.18	5070	1067737	67.15
GNA	EQ	13-Oct-2023	455.80	455.80	459.20	452.00	456.45	456.30	456.73	53385	243.83	3977	32021	59.98
GNFC	EQ	13-Oct-2023	629.30	628.55	645.00	623.70	635.00	634.90	635.15	1739197	11046.58	33745	604002	34.73
GOACARBON	EQ	13-Oct-2023	560.05	559.90	566.45	558.05	559.35	559.60	562.70	51854	291.78	3655	20897	40.30
GOCLCORP	EQ	13-Oct-2023	523.65	523.65	557.90	515.00	555.00	549.45	532.23	1551611	8258.18	23494	611082	39.38
GOCOLORS	EQ	13-Oct-2023	1288.85	1288.85	1308.95	1288.85	1299.50	1299.45	1299.80	114337	1486.15	3409	104994	91.83
GODFRYPHLP	EQ	13-Oct-2023	2187.40	2189.00	2254.00	2175.45	2215.00	2212.95	2228.36	82285	1833.61	9790	25176	30.60
GODHA	BE	13-Oct-2023	0.95	0.95	0.95	0.90	0.95	0.90	0.92	2572715	23.77	1002	-	-
GODREJAGRO	EQ	13-Oct-2023	489.50	489.50	496.30	489.20	489.50	490.00	492.45	118003	581.10	7002	66544	56.39
GODREJCP	EQ	13-Oct-2023	977.00	976.85	986.15	970.00	979.15	982.95	981.83	519593	5101.53	27111	288915	55.60
GODREJIND	EQ	13-Oct-2023	676.55	670.55	687.15	669.05	686.00	683.90	678.33	368472	2499.46	6100	268199	72.79
GODREJPROP	EQ	13-Oct-2023	1701.40	1700.00	1716.95	1683.10	1686.10	1688.20	1699.34	401094	6815.94	20958	140734	35.09
GOKEX	EQ	13-Oct-2023	849.60	852.40	884.00	851.60	868.00	867.65	869.84	671420	5840.25	26498	275938	41.10
GOKUL	EQ	13-Oct-2023	43.25	42.95	43.90	41.15	41.30	41.75	42.83	609222	260.91	3853	301562	49.50
GOKULAGRO	EQ	13-Oct-2023	112.65	113.00	113.60	112.00	112.55	112.45	112.61	77448	87.22	1450	43489	56.15
GOLDBEES	EQ	13-Oct-2023	49.39	49.39	49.56	49.20	49.55	49.49	49.38	2529347	1249.02	14860	1797757	71.08
GOLDENTOBC	BZ	13-Oct-2023	51.80	53.75	53.75	51.00	52.50	51.65	52.35	2385	1.25	58	-	-
GOLDETF	EQ	13-Oct-2023	58.10	58.20	58.60	57.60	58.30	58.00	58.14	23916	13.91	323	18623	77.87
GOLDIAM	EQ	13-Oct-2023	132.10	131.55	134.00	131.15	133.40	133.00	132.89	279375	371.27	3471	165235	59.14
GOLDSHARE	EQ	13-Oct-2023	49.65	49.55	49.80	49.35	49.80	49.80	49.66	81180	40.32	401	73576	90.63
GOLDSTAR	SM	13-Oct-2023	19.25	20.20	20.20	20.20	20.20	20.20	20.20	45000	9.09	2	45000	100.00
GOLDTECH	BE	13-Oct-2023	95.00	95.00	95.00	94.00	94.00	94.00	94.38	65522	61.84	52	-	-
GOODLUCK	EQ	13-Oct-2023	770.25	767.00	802.95	766.30	785.00	785.90	785.81	217985	1712.94	11710	80098	36.74
GOODYEAR	EQ	13-Oct-2023	1354.70	1354.95	1378.95	1344.00	1363.00	1361.05	1364.38	20524	280.02	3762	12766	62.20
GOYALALUM	BE	13-Oct-2023	10.30	10.50	10.50	10.50	10.50	10.50	10.50	112440	11.81	138	-	-
GOYALSALT	ST	13-Oct-2023	137.30	135.00	139.95	130.50	137.00	138.10	136.19	369000	502.53	106	351000	95.12
GPIL	EQ	13-Oct-2023	619.45	620.00	626.95	614.55	621.95	619.70	619.77	687862	4263.14	8933	462236	67.20
GPPL	EQ	13-Oct-2023	130.90	130.40	131.90	129.85	130.35	130.35	130.72	785656	1027.01	7457	407619	51.88
GPTINFRA	BE	13-Oct-2023	101.90	103.90	103.90	103.90	103.90	103.90	103.90	12151	12.62	23	-	-
GRANULES	EQ	13-Oct-2023	356.00	356.00	358.30	352.15	352.50	353.60	355.71	711449	2530.67	13004	261755	36.79
GRAPHITE	EQ	13-Oct-2023	502.60	500.00	507.45	496.00	498.80	497.40	500.90	534703	2678.35	11324	206121	38.55
GRASIM	EQ	13-Oct-2023	2001.80	1995.95	2000.70	1974.35	1980.00	1982.60	1984.31	306452	6080.97	27443	135755	44.30
GRAUWEIL	EQ	13-Oct-2023	123.45	122.00	123.70	121.60	122.10	121.90	122.47	90229	110.50	1803	45770	50.73
GRAVITA	EQ	13-Oct-2023	947.05	944.95	953.70	936.05	944.80	943.75	944.44	153283	1447.66	8342	99702	65.04
GRCL	ST	13-Oct-2023	107.80	113.15	113.15	105.60	113.15	113.15	110.63	12000	13.28	3	12000	100.00
GREAVESCOT	EQ	13-Oct-2023	135.85	135.40	137.00	135.00	136.00	135.95	136.07	630287	857.64	6435	330243	52.40
GREENCHEF	SM	13-Oct-2023	113.85	114.10	118.90	112.25	118.30	117.85	116.97	78400	91.70	49	56000	71.43
GREENLAM	EQ	13-Oct-2023	405.55	406.65	409.50	403.55	406.95	406.70	406.63	9524	38.73	1262	4980	52.29
GREENPANEL	EQ	13-Oct-2023	371.10	370.85	372.95	370.05	371.10	370.85	371.22	72807	270.27	4959	44364	60.93
GREENPLY	EQ	13-Oct-2023	167.55	166.00	168.30	165.55	166.70	166.40	167.30	93700	156.76	2343	45596	48.66
GREENPOWER	BE	13-Oct-2023	13.60	13.60	13.80	13.40	13.60	13.55	13.64	1900149	259.25	4402	-	-
GRINDWELL	EQ	13-Oct-2023	2167.85	2163.60	2185.15	2141.10	2174.00	2169.30	2158.92	22163	478.48	5422	14846	66.99
GRINFRA	EQ	13-Oct-2023	1209.30	1205.00	1209.55	1193.80	1200.00	1199.75	1200.56	22692	272.43	2205	15822	69.73
GRMOVER	EQ	13-Oct-2023	187.65	188.10	190.80	188.05	189.30	188.80	189.19	47805	90.44	2044	26164	54.73
GROBTEA	EQ	13-Oct-2023	869.75	873.50	897.00	873.50	890.00	886.65	887.14	277	2.46	104	169	61.01
GRPLTD	BE	13-Oct-2023	4030.00	4067.00	4067.00	3950.15	4060.00	4060.00	4040.40	136	5.49	16	-	-
GRSE	EQ	13-Oct-2023	801.35	798.45	808.20	795.75	797.45	798.75	801.15	456531	3657.49	11829	144451	31.64
GRWRHITECH	EQ	13-Oct-2023	1576.60	1575.00	1585.00	1495.05	1515.00	1522.00	1533.53	44939	689.15	6753	20934	46.58
GSEC10YEAR	EQ	13-Oct-2023	25.39	24.76	25.39	24.70	25.39	25.39	24.78	204	0.05	7	203	99.51
GSFC	EQ	13-Oct-2023	175.15	174.35	191.00	173.80	185.80	186.85	185.80	19770112	36733.34	110960	6201603	31.37
GSLSU	EQ	13-Oct-2023	216.20	213.20	229.75	211.70	224.50	222.60	222.53	1417116	3153.45	21233	618603	43.65
GSPL	EQ	13-Oct-2023	288.65	288.00	289.85	284.40	284.90	284.95	286.03	329221	941.66	7840	169305	51.43
GSS	EQ	13-Oct-2023	206.65	207.60	209.70	206.05	209.00	207.75	207.77	9799	20.36	632	4237	43.24
GSTL	SM	13-Oct-2023	101.00	97.90	100.50	97.90	100.00	100.00	100.33	48000	48.16	14	47000	97.92
GTECJAINX	BE	13-Oct-2023	102.00	102.00	104.00	102.00	103.00	103.00	103.41	1362	1.41	14	-	-
GTL	BE	13-Oct-2023	8.00	8.05	8.10	7.90	8.05	8.00	8.00	260390	20.84	541	-	-
GTLINFRA	EQ	13-Oct-2023	1.00	1.00	1.05	1.00	1.05	1.05	1.02	11043606	112.23	6238	7090149	64.20
GTPL	EQ	13-Oct-2023	181.35	181.85	181.90	176.80	179.15	179.00	179.67	49770	89.42	1825	29935	60.15
GUFICBIO	EQ	13-Oct-2023	276.15	277.50	284.20	275.10	284.00	282.45	280.89	116001	325.84	4230	60966	52.56
GUJALKALI	EQ	13-Oct-2023	729.15	726.05	770.00	724.90	764.25	766.25	759.25	1186410	9007.83	38685	352879	29.74
GUJAPOLLO	BE	13-Oct-2023	219.30	222.00	222.00	215.00	215.05	215.70	217.95	1269	2.77	33	-	-
GUJGASLTD	EQ	13-Oct-2023	426.15	425.70	428.60	424.05	424.65	426.80	426.74	1199758	5119.88	16391	783559	65.31
GUJRAFFIA	BE	13-Oct-2023	33.95	34.95	35.00	32.40	34.50	34.50	34.50	1574	0.54	28	-	-
GULFOILLUB	EQ	13-Oct-2023	550.10	550.10	572.00	549.00	570.00	567.80	563.52	156256	880.54	10678	74969	47.98
GULFPETRO	EQ	13-Oct-2023	57.00	57.00	59.70	56.20	58.45	58.25	58.38	930001	542.96	5320	432990	46.56
GULPOLY	EQ	13-Oct-2023	217.55	217.95	219.90	210.00	214.30	214.05	215.68	61090	131.76	2395	41090	67.26
GVKPIL	BE	13-Oct-2023	9.70	9.25	9.25	9.25	9.25	9.25	9.25	1268328	117.32	2171	-	-
GVPTECH	BE	13-Oct-2023	14.05	13.95	14.30	13.95	14.30	14.30	14.27	120644	17.22	313	-	-
HAL	EQ	13-Oct-2023	1968.45	1960.00	1990.00	1955.05	1976.00	1975.10	1976.15	770978	15235.70	35108	399980	51.88
HAPPSTMNDS	EQ	13-Oct-2023	847.40	845.00	850.00	840.10	845.25	845.65	844.60	185533	1567.02	14625	105911	57.08
HARDWYN	EQ	13-Oct-2023	40.65	41.15	41.50	40.00	40.20	40.05	40.56	209775	85.09	1898	115728	55.17
HARIOMPIPE	EQ	13-Oct-2023	624.10	626.10	627.90	615.05	623.00	622.25	621.30	39610	246.10	4200	18409	46.48
HARRMALAYA	EQ	13-Oct-2023	154.80	154.80	156.35	153.10	155.85	155.25	154.90	22929	35.52	1099	11492	50.12
HARSHA	EQ	13-Oct-2023	413.45	411.95	415.90	411.25	414.00	413.15	413.19	33812	139.71	2993	20588	60.89
HATHWAY	EQ	13-Oct-2023	20.90	20.90	21.15	20.20	20.40	20.30	20.67	28137299	5817.01	16885	5831158	20.72
HATSUN	EQ	13-Oct-2023	1156.20	1158.00	1158.00	1126.00	1136.00	1131.85	1136.82	22761	258.75	3031	12933	56.82
HAVELLS	EQ	13-Oct-2023	1388.10	1387.00	1400.00	1379.85	1390.25	1391.00	1392.41	290082	4039.15	15783	109139	37.62
HAVISHA	BE	13-Oct-2023	1.80	1.80	1.85	1.75	1.80	1.80	1.78	59269	1.06	65	-	-
HBLPOWER	EQ	13-Oct-2023	297.40	296.35	298.50	291.10	292.50	292.25	293.50	1231987	3615.88	16679	553757	44.95
HBSL	EQ	13-Oct-2023	54.25	54.00	56.40	54.00	54.80	54.80	55.13	36629	20.20	635	13810	37.70
HCC	EQ	13-Oct-2023	27.40	27.15	28.25	27.15	27.45	27.50	27.63	19658386	5432.32	12214	6205759	31.57
HCG	EQ	13-Oct-2023	370.05	367.00	373.05	361.55	370.20	370.00	367.38	158025	580.55	6921	92314	58.42
HCL-INSYS	BE	13-Oct-2023	16.20	16.40	16.40	16.05	16.20	16.15	16.23	171391	27.81	743	-	-
HCLTECH	EQ	13-Oct-2023	1223.75	1211.00	1266.50	1208.55	1257.00	1255.90	1250.82	5740821	71807.16	182364	1940994	33.81
HDFCAMC	EQ	13-Oct-2023	2755.45	2782.95	2910.00	2776.55	2852.40	2855.50	2875.17	2650963	76219.59	110829	647566	24.43
HDFCBANK	EQ	13-Oct-2023	1549.85	1540.00	1548.80	1529.95	1533.50	1535.75	1539.45	19872650	305928.84	256367	13887161	69.88
HDFCBSE500	EQ	13-Oct-2023	27.70	28.10	28.10	27.41	27.80	27.78	27.87	9293	2.59	114	6215	66.88
HDFCGOLD	EQ	13-Oct-2023	50.92	50.92	51.26	50.71	51.13	51.13	51.06	987917	504.41	1398	877680	88.84
HDFCGROWTH	EQ	13-Oct-2023	100.91	100.45	100.99	100.31	100.99	100.99	100.68	177	0.18	39	166	93.79
HDFCLIFE	EQ	13-Oct-2023	624.65	623.25	633.00	614.50	623.70	625.25	625.34	5462771	34160.78	110042	2092012	38.30
HDFCLIQUID	EQ	13-Oct-2023	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	596	5.96	12	546	91.61
HDFCLOWVOL	EQ	13-Oct-2023	151.24	151.55	151.97	151.24	151.97	151.97	151.61	10	0.02	5	9	90.00
HDFCMID150	EQ	13-Oct-2023	152.23	154.00	154.00	151.08	152.06	151.58	151.61	38418	58.25	174	37017	96.35
HDFCMOMENT	EQ	13-Oct-2023	232.90	232.80	233.70	231.63	233.00	233.00	233.13	1736	4.05	35	1469	84.62
HDFCNEXT50	EQ	13-Oct-2023	454.42	455.00	456.70	454.31	456.70	456.70	455.79	46	0.21	12	23	50.00
HDFCNIF100	EQ	13-Oct-2023	199.79	198.82	199.36	198.50	199.00	199.00	198.69	208	0.41	28	188	90.38
HDFCNIFBAN	EQ	13-Oct-2023	451.93	444.04	451.00	444.04	447.90	448.60	448.75	3315	14.88	115	2901	87.51
HDFCNIFIT	EQ	13-Oct-2023	323.31	323.00	323.36	319.88	321.00	321.13	321.35	9011	28.96	118	8654	96.04
HDFCNIFTY	EQ	13-Oct-2023	216.41	222.95	222.95	215.00	215.70	215.70	215.49	22424	48.32	315	17667	78.79
HDFCPVTBAN	EQ	13-Oct-2023	233.30	232.37	233.20	231.60	231.80	232.02	232.84	284	0.66	25	51	17.96
HDFCQUAL	EQ	13-Oct-2023	45.00	45.00	45.16	44.84	45.00	45.05	45.01	1250	0.56	57	737	58.96
HDFCSENSEX	EQ	13-Oct-2023	730.99	732.97	732.97	723.87	726.27	728.71	728.00	2588	18.84	169	1873	72.37
HDFCSILVER	EQ	13-Oct-2023	69.44	69.45	69.45	68.63	69.14	69.13	69.06	139935	96.63	686	117839	84.21
HDFCSML250	EQ	13-Oct-2023	124.39	124.97	125.00	124.12	124.52	124.43	124.52	75962	94.59	917	50563	66.56
HDFCVALUE	EQ	13-Oct-2023	106.45	106.45	106.70	105.82	105.89	105.89	105.94	1677	1.78	59	1297	77.34
HEADSUP	EQ	13-Oct-2023	12.05	12.20	12.40	11.90	12.35	12.30	12.20	62331	7.60	363	49362	79.19
HEALTHY	EQ	13-Oct-2023	9.71	9.71	9.89	9.70	9.71	9.73	9.72	38670	3.76	554	18689	48.33
HECPROJECT	EQ	13-Oct-2023	50.35	50.60	54.10	48.00	49.90	49.55	52.05	28606	14.89	1010	10001	34.96
HEG	EQ	13-Oct-2023	1817.75	1813.00	1829.95	1802.00	1815.00	1812.85	1817.09	178431	3242.24	10251	72570	40.67
HEIDELBERG	EQ	13-Oct-2023	192.40	191.15	193.45	189.80	190.95	190.60	191.78	200955	385.39	5048	114603	57.03
HEMIPROP	EQ	13-Oct-2023	122.60	122.00	133.45	121.05	127.80	127.75	129.59	9177821	11893.96	48962	3249646	35.41
HERANBA	EQ	13-Oct-2023	353.95	352.90	359.90	351.75	359.90	356.20	354.67	23737	84.19	2099	12803	53.94
HERCULES	EQ	13-Oct-2023	324.30	320.00	328.95	320.00	322.00	322.35	325.40	20667	67.25	1533	10552	51.06
HERITGFOOD	EQ	13-Oct-2023	234.10	234.05	240.90	229.80	239.00	239.15	237.18	705084	1672.29	11732	386315	54.79
HEROMOTOCO	EQ	13-Oct-2023	3088.25	3084.00	3119.00	3080.05	3103.25	3098.45	3102.56	374642	11623.50	29431	154805	41.32
HESTERBIO	EQ	13-Oct-2023	1680.15	1688.55	1702.00	1666.00	1666.00	1671.50	1679.10	2547	42.77	540	1679	65.92
HEUBACHIND	EQ	13-Oct-2023	451.65	448.00	451.40	442.65	446.00	446.90	446.93	29812	133.24	2990	18509	62.09
HEXATRADEX	EQ	13-Oct-2023	147.05	147.65	147.90	145.75	145.85	146.25	147.20	1792	2.64	104	1249	69.70
HFCL	EQ	13-Oct-2023	72.90	72.45	76.15	72.35	74.40	74.55	74.87	16161122	12100.41	69085	5145065	31.84
HGINFRA	EQ	13-Oct-2023	942.90	942.25	956.85	930.00	935.00	934.70	941.62	63787	600.63	5666	36882	57.82
HGS	EQ	13-Oct-2023	1001.15	1000.00	1008.90	998.00	999.90	999.60	1002.13	8532	85.50	1368	4524	53.02
HIGREEN	SM	13-Oct-2023	125.20	137.70	137.70	120.05	137.70	137.70	131.62	1539200	2025.95	870	900800	58.52
HIKAL	EQ	13-Oct-2023	284.75	283.85	289.10	281.50	284.70	285.05	284.77	333074	948.49	6131	177411	53.26
HIL	EQ	13-Oct-2023	2893.85	2894.95	2919.90	2875.00	2906.00	2911.00	2897.02	7098	205.63	1678	4175	58.82
HILTON	EQ	13-Oct-2023	153.80	150.50	156.40	149.50	151.00	153.20	153.39	52769	80.94	686	38026	72.06
HIMATSEIDE	EQ	13-Oct-2023	141.75	141.50	143.95	140.90	142.20	142.45	142.71	327499	467.38	3954	170977	52.21
HINDALCO	EQ	13-Oct-2023	484.40	479.00	487.50	477.50	479.20	480.60	481.85	4652247	22416.75	63607	1900134	40.84
HINDCOMPOS	EQ	13-Oct-2023	410.40	407.95	411.95	407.95	408.25	408.60	409.58	7237	29.64	778	4386	60.61
HINDCON	BE	13-Oct-2023	128.50	128.50	130.15	126.00	129.70	128.90	127.86	10217	13.06	184	-	-
HINDCOPPER	EQ	13-Oct-2023	157.40	155.00	158.80	154.00	156.95	157.05	156.83	5132305	8049.12	22930	1743747	33.98
HINDMOTORS	EQ	13-Oct-2023	17.05	17.00	17.25	16.55	16.85	16.95	16.87	1140314	192.35	3714	637037	55.87
HINDOILEXP	EQ	13-Oct-2023	169.60	168.90	175.00	167.10	171.25	171.30	172.92	2535375	4384.12	26090	750410	29.60
HINDPETRO	EQ	13-Oct-2023	258.40	258.05	259.85	255.80	256.40	256.45	258.04	1457405	3760.71	15138	604523	41.48
HINDUNILVR	EQ	13-Oct-2023	2557.00	2553.05	2576.70	2542.70	2566.10	2569.45	2564.81	1531977	39292.35	89010	967931	63.18
HINDWAREAP	EQ	13-Oct-2023	538.55	538.55	542.00	531.10	538.65	534.50	538.06	30393	163.53	4388	14702	48.37
HINDZINC	EQ	13-Oct-2023	317.70	317.70	320.50	317.15	317.60	318.60	319.23	365388	1166.41	9199	232786	63.71
HIRECT	BE	13-Oct-2023	378.95	378.95	384.00	370.00	378.20	379.00	380.52	4941	18.80	72	-	-
HISARMETAL	BE	13-Oct-2023	173.35	170.05	175.75	167.05	174.50	174.45	172.67	2342	4.04	43	-	-
HITECH	EQ	13-Oct-2023	87.90	87.75	96.70	87.20	96.50	95.45	92.81	10768179	9993.71	32550	4878905	45.31
HITECHCORP	EQ	13-Oct-2023	242.80	246.00	251.00	240.85	246.00	247.65	248.24	30170	74.89	1706	16457	54.55
HITECHGEAR	EQ	13-Oct-2023	369.35	374.20	374.30	366.50	372.00	371.10	370.58	5326	19.74	330	3366	63.20
HLEGLAS	EQ	13-Oct-2023	520.75	521.40	528.40	519.00	520.00	521.05	523.20	50857	266.08	4265	27840	54.74
HLVLTD	EQ	13-Oct-2023	21.80	21.75	22.40	21.55	21.85	21.75	22.05	1343983	296.36	2724	441165	32.83
HMAAGRO	EQ	13-Oct-2023	723.05	723.05	729.45	712.15	716.50	719.65	717.87	155402	1115.59	1410	93115	59.92
HMT	BZ	13-Oct-2023	68.35	69.70	69.70	69.00	69.70	69.70	69.69	179223	124.89	666	-	-
HMVL	EQ	13-Oct-2023	82.60	81.50	83.60	80.65	81.00	81.05	82.28	142530	117.28	2151	84908	59.57
HNDFDS	EQ	13-Oct-2023	539.95	541.95	542.00	538.00	540.00	539.75	540.19	43514	235.06	3529	30423	69.92
HNGSNGBEES	EQ	13-Oct-2023	264.48	263.25	264.49	262.40	264.49	263.78	263.22	12157	32.00	451	8228	67.68
HOLMARC	SM	13-Oct-2023	105.55	105.55	116.10	105.00	116.10	115.15	113.67	237000	269.40	74	141000	59.49
HOMEFIRST	EQ	13-Oct-2023	859.00	850.00	874.90	847.90	865.00	868.45	866.89	101639	881.10	8348	62591	61.58
HONAUT	EQ	13-Oct-2023	38380.90	38500.00	38500.00	37967.05	38020.00	38051.15	38107.12	11994	4570.57	2064	10713	89.32
HONDAPOWER	EQ	13-Oct-2023	3030.70	3028.00	3030.00	2962.10	3030.00	2991.55	2994.54	7108	212.85	2006	3215	45.23
HOVS	EQ	13-Oct-2023	55.80	56.00	58.25	53.80	54.40	54.55	55.65	102096	56.81	2803	40345	39.52
HPAL	EQ	13-Oct-2023	474.30	480.00	480.00	472.10	475.20	474.75	474.81	67904	322.42	3546	16563	24.39
HPIL	BE	13-Oct-2023	118.60	118.65	119.85	116.75	119.20	118.70	118.91	607	0.72	31	-	-
HPL	EQ	13-Oct-2023	216.55	216.80	227.30	215.30	224.80	225.80	222.65	654044	1456.24	6342	308721	47.20
HSCL	EQ	13-Oct-2023	255.60	254.60	260.00	252.50	257.30	257.60	257.55	2110314	5435.12	21257	1041525	49.35
HTMEDIA	EQ	13-Oct-2023	26.80	26.80	27.60	26.30	26.95	26.90	27.07	1805402	488.66	4036	784642	43.46
HUBTOWN	EQ	13-Oct-2023	62.05	61.60	65.15	61.60	64.10	65.05	64.90	502189	325.90	1446	324638	64.64
HUDCO	EQ	13-Oct-2023	91.00	90.85	92.20	89.75	90.30	90.15	91.03	8575762	7806.92	24424	2501233	29.17
HUDCO	N2	13-Oct-2023	1138.01	1135.10	1144.00	1135.10	1144.00	1144.00	1142.82	1250	14.29	11	1234	98.72
HUDCO	N7	13-Oct-2023	1149.99	1100.00	1117.11	1100.00	1117.11	1117.11	1100.88	527	5.80	3	500	94.88
HUDCO	N8	13-Oct-2023	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	200	2.34	1	200	100.00
HUDCO	N9	13-Oct-2023	1183.00	1209.90	1209.90	1200.00	1200.70	1200.86	1203.91	830	9.99	28	760	91.57
HUDCO	ND	13-Oct-2023	1135.83	1140.00	1140.00	1130.50	1135.00	1135.00	1132.91	734	8.32	20	588	80.11
HUDCO	NE	13-Oct-2023	1358.10	1371.00	1371.00	1355.00	1367.90	1367.90	1366.91	51	0.70	7	36	70.59
HUHTAMAKI	EQ	13-Oct-2023	265.60	267.75	267.75	261.90	265.00	264.50	264.64	39361	104.16	2143	19791	50.28
HYBRIDFIN	BE	13-Oct-2023	7.65	7.65	8.00	7.55	8.00	7.85	7.75	5810	0.45	22	-	-
IBMFNIFTY	EQ	13-Oct-2023	202.54	205.50	205.50	201.51	202.00	202.28	202.51	79	0.16	39	20	25.32
IBREALEST	EQ	13-Oct-2023	80.70	80.00	82.00	79.80	80.25	80.30	81.04	5692988	4613.81	16729	1796698	31.56
IBUCCREDIT	NS	13-Oct-2023	950.20	1004.77	1004.77	1004.77	1004.77	1004.77	1004.77	17	0.17	2	17	100.00
IBULHSGFIN	AC	13-Oct-2023	950.00	950.00	950.00	950.00	950.00	950.00	950.00	4	0.04	1	4	100.00
IBULHSGFIN	AP	13-Oct-2023	968.00	968.00	968.00	951.10	951.10	951.10	960.60	19	0.18	4	19	100.00
IBULHSGFIN	BF	13-Oct-2023	970.00	970.00	970.00	970.00	970.00	970.00	970.00	1	0.01	1	1	100.00
IBULHSGFIN	BG	13-Oct-2023	979.95	980.00	980.00	980.00	980.00	980.00	980.00	50	0.49	1	50	100.00
IBULHSGFIN	BJ	13-Oct-2023	947.29	948.00	950.00	948.00	950.00	950.00	948.13	16	0.15	2	16	100.00
IBULHSGFIN	EQ	13-Oct-2023	175.80	174.85	178.30	170.75	171.30	171.65	174.29	8959741	15615.70	39024	4708794	52.56
IBULHSGFIN	NA	13-Oct-2023	920.01	930.00	930.00	920.00	920.00	920.00	920.72	2081	19.16	41	2075	99.71
IBULHSGFIN	NE	13-Oct-2023	920.00	915.65	915.70	915.00	915.00	915.00	915.27	506	4.63	10	506	100.00
IBULHSGFIN	NO	13-Oct-2023	1145.82	1135.70	1147.34	1130.00	1145.00	1145.00	1139.48	465	5.30	13	200	43.01
IBULHSGFIN	Y3	13-Oct-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	20	0.20	1	20	100.00
IBULHSGFIN	Y6	13-Oct-2023	1115.86	1115.01	1115.01	1115.01	1115.01	1115.01	1115.01	45	0.50	2	45	100.00
IBULHSGFIN	YA	13-Oct-2023	971.05	946.78	946.78	946.78	946.78	946.78	946.78	3	0.03	1	3	100.00
IBULHSGFIN	YC	13-Oct-2023	947.10	952.00	959.00	952.00	959.00	959.00	956.27	310	2.96	25	250	80.65
IBULHSGFIN	YK	13-Oct-2023	982.40	960.45	981.00	955.00	981.00	981.00	966.18	111	1.07	11	100	90.09
IBULHSGFIN	YM	13-Oct-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	100	0.98	4	100	100.00
IBULHSGFIN	YT	13-Oct-2023	959.00	943.00	943.00	943.00		943.00	943.00	2	0.02	1	2	100.00
IBULHSGFIN	ZK	13-Oct-2023	968.00	960.00	960.00	960.00	960.00	960.00	960.00	100	0.96	1	100	100.00
IBULHSGFIN	ZR	13-Oct-2023	920.10	941.00	941.00	940.10	941.00	941.00	940.82	50	0.47	3	50	100.00
ICDSLTD	BE	13-Oct-2023	25.80	25.80	25.80	25.70	25.70	25.70	25.77	660	0.17	7	-	-
ICEMAKE	EQ	13-Oct-2023	698.95	704.00	727.00	698.95	711.10	710.65	714.30	49119	350.86	2878	26817	54.60
ICICI500	EQ	13-Oct-2023	29.26	30.15	30.15	29.09	29.29	29.24	29.16	251321	73.28	463	162342	64.60
ICICI5GSEC	EQ	13-Oct-2023	53.39	53.39	53.39	53.00	53.39	53.39	53.37	328	0.18	15	306	93.29
ICICIALPLV	EQ	13-Oct-2023	204.71	204.29	204.94	204.00	204.60	204.75	204.84	60852	124.65	318	59865	98.38
ICICIAUTO	EQ	13-Oct-2023	165.36	165.49	167.31	165.00	167.31	167.23	166.34	7629	12.69	201	5483	71.87
ICICIB22	EQ	13-Oct-2023	76.19	77.00	77.00	75.65	76.05	75.93	76.13	307219	233.89	2366	224688	73.14
ICICIBANK	EQ	13-Oct-2023	954.25	949.95	957.40	944.55	949.50	951.30	949.15	6650442	63122.43	185229	3046532	45.81
ICICIBANKN	EQ	13-Oct-2023	45.06	45.07	45.07	44.68	44.77	44.75	44.77	197858	88.59	656	109340	55.26
ICICIBANKP	EQ	13-Oct-2023	231.69	230.30	231.49	229.66	229.90	230.32	230.35	6899	15.89	161	4741	68.72
ICICICOMMO	EQ	13-Oct-2023	64.76	64.67	64.97	64.58	64.80	64.77	64.75	4218	2.73	77	2564	60.79
ICICICONSU	EQ	13-Oct-2023	87.00	87.20	87.45	87.02	87.22	87.33	87.27	5210	4.55	44	3673	70.50
ICICIFIN	EQ	13-Oct-2023	20.90	21.32	21.32	20.89	21.00	20.99	20.96	12141	2.54	116	8351	68.78
ICICIFMCG	EQ	13-Oct-2023	539.37	539.91	543.86	536.99	541.51	540.69	541.70	32710	177.19	641	16039	49.03
ICICIGI	EQ	13-Oct-2023	1324.90	1320.00	1335.90	1310.35	1313.35	1313.95	1320.40	293987	3881.80	19887	192054	65.33
ICICIGOLD	EQ	13-Oct-2023	50.91	50.91	51.05	50.62	51.00	50.96	50.86	313881	159.64	3354	215544	68.67
ICICIINFRA	EQ	13-Oct-2023	64.45	64.80	64.80	64.16	64.63	64.50	64.45	6482	4.18	138	6060	93.49
ICICILIQ	EQ	13-Oct-2023	999.99	1000.00	1000.01	999.98	999.99	999.99	1000.00	285148	2851.47	344	131034	45.95
ICICILOVOL	EQ	13-Oct-2023	163.39	168.30	168.30	163.13	163.69	163.79	163.85	487686	799.10	615	465421	95.43
ICICIM150	EQ	13-Oct-2023	155.03	155.03	155.51	154.48	155.51	155.03	155.16	40204	62.38	473	37910	94.29
ICICIMCAP	EQ	13-Oct-2023	121.48	120.59	121.74	120.59	121.10	121.34	121.32	3257	3.95	132	2155	66.17
ICICIMOM30	EQ	13-Oct-2023	23.54	23.54	23.65	23.43	23.65	23.54	23.56	30839	7.27	81	18882	61.23
ICICINF100	EQ	13-Oct-2023	216.02	209.55	217.00	209.55	216.89	215.70	216.02	8507	18.38	334	5733	67.39
ICICINIFTY	EQ	13-Oct-2023	217.36	217.99	217.99	215.53	216.57	216.81	216.66	137225	297.32	4056	79811	58.16
ICICINV20	EQ	13-Oct-2023	115.33	118.80	118.80	114.01	115.09	114.99	114.91	15949	18.33	725	11182	70.11
ICICINXT50	EQ	13-Oct-2023	46.87	48.00	48.00	46.41	46.81	46.77	46.77	326926	152.92	750	314762	96.28
ICICIPHARM	EQ	13-Oct-2023	97.05	96.90	97.49	96.65	97.32	97.38	97.24	6172	6.00	108	5053	81.87
ICICIPRULI	EQ	13-Oct-2023	524.85	525.50	527.35	519.75	521.50	522.60	523.41	839584	4394.46	23091	388454	46.27
ICICIQTY30	EQ	13-Oct-2023	165.77	165.80	165.80	165.29	165.46	165.46	165.69	753	1.25	7	751	99.73
ICICISENSX	EQ	13-Oct-2023	739.51	738.02	741.50	731.99	741.50	738.48	735.10	735	5.40	120	455	61.90
ICICISILVE	EQ	13-Oct-2023	71.74	71.19	71.68	71.19	71.51	71.62	71.53	235948	168.77	805	216361	91.70
ICICITECH	EQ	13-Oct-2023	33.61	33.37	33.60	33.18	33.45	33.39	33.35	682610	227.64	1506	540181	79.13
ICIL	EQ	13-Oct-2023	241.50	242.05	251.40	241.50	245.50	245.50	247.95	1107738	2746.68	16305	460876	41.61
ICRA	EQ	13-Oct-2023	5476.75	5465.60	5668.30	5465.60	5578.00	5616.55	5584.20	4148	231.63	1160	1613	38.89
IDBI	EQ	13-Oct-2023	70.95	72.50	72.50	70.45	70.65	70.70	71.35	17917891	12783.98	29635	6778316	37.83
IDEA	EQ	13-Oct-2023	11.90	11.80	12.35	11.75	12.05	12.00	12.12	364679969	44197.53	94214	87292710	23.94
IDEAFORGE	EQ	13-Oct-2023	799.35	798.00	803.35	785.00	796.75	798.35	792.47	273477	2167.21	15632	114062	41.71
IDFC	EQ	13-Oct-2023	124.85	125.00	125.85	124.15	125.30	125.35	125.27	4904831	6144.30	28038	2853041	58.17
IDFCFIRSTB	EQ	13-Oct-2023	90.80	90.70	90.75	90.00	90.25	90.25	90.38	15143662	13687.06	79908	7759367	51.24
IDFNIFTYET	EQ	13-Oct-2023	212.67	212.00	212.17	210.00	210.00	211.24	211.38	151	0.32	15	109	72.19
IEL	BE	13-Oct-2023	11.80	12.10	12.30	11.80	12.25	12.25	12.14	254170	30.85	849	-	-
IEX	EQ	13-Oct-2023	134.90	134.10	136.70	134.10	134.25	134.50	135.17	5102465	6896.87	28886	1944722	38.11
IFBAGRO	EQ	13-Oct-2023	515.30	518.05	521.00	515.05	519.00	517.95	518.09	2285	11.84	206	1378	60.31
IFBIND	EQ	13-Oct-2023	893.40	897.80	897.80	884.00	888.00	886.35	887.75	12109	107.50	1140	5899	48.72
IFCI	EQ	13-Oct-2023	26.00	25.70	26.35	25.20	25.25	25.35	25.71	69689149	17914.12	39643	15891252	22.80
IFCI	NH	13-Oct-2023	1082.00	1087.99	1088.00	1087.99	1088.00	1088.00	1088.00	2	0.02	2	1	50.00
IFCI	NI	13-Oct-2023	2292.00	2315.70	2315.70	2315.70	2315.70	2315.70	2315.70	150	3.47	2	150	100.00
IFCI	NM	13-Oct-2023	2219.90	2219.90	2229.00	2219.90	2229.00	2229.00	2222.63	50	1.11	2	50	100.00
IFGLEXPOR	EQ	13-Oct-2023	506.95	506.95	509.60	489.00	494.00	490.35	496.73	29950	148.77	3384	18712	62.48
IGARASHI	EQ	13-Oct-2023	614.50	614.50	620.45	611.05	613.00	613.85	616.04	18618	114.69	1884	8274	44.44
IGL	EQ	13-Oct-2023	478.20	477.05	479.90	470.50	472.20	472.20	474.41	1540288	7307.35	31512	897703	58.28
IGPL	EQ	13-Oct-2023	526.25	525.00	536.90	522.00	524.30	525.80	531.09	32380	171.97	2676	15101	46.64
IIFL	EQ	13-Oct-2023	638.45	638.40	641.95	625.00	635.95	631.30	635.49	109062	693.08	10367	52903	48.51
IIFL	NE	13-Oct-2023	1004.47	1001.01	1010.00	1001.01	1010.00	1010.00	1006.52	129	1.30	4	129	100.00
IIFL	NF	13-Oct-2023	984.23	984.85	985.90	980.50	984.23	984.64	982.79	750	7.37	30	640	85.33
IIFL	NL	13-Oct-2023	951.07	960.00	960.00	950.00	954.00	954.00	950.89	629	5.98	13	629	100.00
IIFL	NN	13-Oct-2023	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	50	0.58	1	50	100.00
IIFL	NO	13-Oct-2023	1008.22	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	70	0.71	2	70	100.00
IIFL	NP	13-Oct-2023	1013.56	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	54	0.55	1	54	100.00
IIFL	NS	13-Oct-2023	945.00	954.00	954.00	927.00	950.00	950.00	942.96	1258	11.86	32	1138	90.46
IIFL	NT	13-Oct-2023	968.50	985.00	985.00	985.00		985.00	985.00	280	2.76	4	280	100.00
IIFL	NV	13-Oct-2023	991.62	970.00	1002.62	967.10	1002.62	1002.62	1000.05	2085	20.85	11	1985	95.20
IIFL	NX	13-Oct-2023	945.55	945.55	945.55	945.55	945.55	945.55	945.55	1	0.01	1	1	100.00
IIFL	NZ	13-Oct-2023	929.90	929.90	929.90	928.99	929.00	929.00	929.21	1584	14.72	24	1483	93.62
IIFL	Y0	13-Oct-2023	981.00	931.10	931.10	931.10	931.10	931.10	931.10	9	0.08	1	9	100.00
IIFLSEC	EQ	13-Oct-2023	92.80	93.55	94.50	89.05	89.90	89.80	92.14	1488773	1371.76	22398	632554	42.49
IIHFL	N4	13-Oct-2023	984.50	988.00	989.95	987.00	988.00	988.00	988.71	41	0.41	4	41	100.00
IIHFL	N5	13-Oct-2023	981.99	981.99	982.00	979.00	982.00	982.00	981.98	1417	13.91	14	1417	100.00
IIHFL	N7	13-Oct-2023	1029.75	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	200	2.04	2	200	100.00
IIHFL	N9	13-Oct-2023	935.90	925.80	929.00	920.00	920.00	922.40	923.83	707	6.53	18	707	100.00
IIHFL	NA	13-Oct-2023	965.00	965.00	983.70	950.00	954.00	954.00	951.65	3263	31.05	28	2603	79.77
IIHFL	NC	13-Oct-2023	933.50	917.30	917.30	917.30	917.30	917.30	917.30	140	1.28	2	140	100.00
IITL	BE	13-Oct-2023	114.35	116.50	116.50	113.40	115.00	115.00	115.09	5557	6.40	48	-	-
IKIO	EQ	13-Oct-2023	359.75	359.75	365.90	359.00	362.05	362.25	363.30	458149	1664.48	12938	274052	59.82
IL&FSENGG	BZ	13-Oct-2023	21.75	22.15	22.15	22.15	22.15	22.15	22.15	15410	3.41	21	-	-
IL&FSTRANS	BZ	13-Oct-2023	5.35	5.60	5.60	5.60	5.60	5.60	5.60	51847	2.90	39	-	-
IMAGICAA	EQ	13-Oct-2023	51.25	50.85	51.85	50.15	50.70	50.50	50.87	956912	486.78	7374	485931	50.78
IMFA	EQ	13-Oct-2023	429.65	427.00	441.80	425.00	430.95	432.70	432.84	127886	553.54	7855	55406	43.32
IMPAL	EQ	13-Oct-2023	796.60	794.75	806.05	790.00	795.00	794.60	797.55	1446	11.53	259	917	63.42
IMPEXFERRO	BE	13-Oct-2023	3.00	3.00	3.05	3.00	3.05	3.05	3.00	31223	0.94	32	-	-
INCREDIBLE	EQ	13-Oct-2023	42.20	40.00	42.90	38.20	39.55	39.70	40.24	125973	50.69	1130	76830	60.99
INDBANK	BE	13-Oct-2023	34.20	32.60	34.90	32.60	33.50	33.55	33.82	109722	37.10	354	-	-
INDHOTEL	EQ	13-Oct-2023	416.50	414.00	417.35	411.20	414.00	414.75	414.40	2715674	11253.69	43430	1585631	58.39
INDIACEM	EQ	13-Oct-2023	228.70	227.20	228.50	221.75	223.75	223.05	225.11	2306509	5192.08	16421	1060636	45.98
INDIAGLYCO	EQ	13-Oct-2023	705.60	705.60	710.75	697.50	701.50	699.75	703.31	36476	256.54	2430	23857	65.40
INDIAMART	EQ	13-Oct-2023	2836.10	2825.00	2847.00	2796.95	2820.00	2825.80	2829.32	126610	3582.20	15177	68803	54.34
INDIANB	EQ	13-Oct-2023	427.25	427.40	427.40	417.05	419.40	418.40	422.19	807124	3407.61	12376	351801	43.59
INDIANCARD	EQ	13-Oct-2023	254.00	257.40	257.40	247.30	250.00	251.45	251.46	10617	26.70	837	5848	55.08
INDIANHUME	EQ	13-Oct-2023	244.00	244.00	248.10	243.20	243.80	244.35	245.23	20136	49.38	1212	12718	63.16
INDIGO	EQ	13-Oct-2023	2582.10	2570.00	2629.75	2570.00	2608.00	2607.50	2607.33	1302788	33967.96	53885	894228	68.64
INDIGOPNTS	EQ	13-Oct-2023	1452.40	1455.00	1461.55	1451.00	1459.00	1455.40	1456.57	24149	351.75	4571	12179	50.43
INDIGRID	IV	13-Oct-2023	136.12	136.84	136.84	135.30	135.50	135.48	135.66	280217	380.15	4544	265835	94.87
INDIGRID	NF	13-Oct-2023	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	1	0.01	1	1	100.00
INDIGRID	NJ	13-Oct-2023	1027.14	1027.50	1027.50	1027.30	1027.30	1027.31	1027.39	3696	37.97	14	3621	97.97
INDLMETER	BZ	13-Oct-2023	4.95	4.95	5.15	4.70	5.15	5.15	4.90	2086	0.10	16	-	-
INDNIPPON	EQ	13-Oct-2023	497.10	501.00	503.00	494.50	502.60	501.00	499.77	12934	64.64	936	9371	72.45
INDOAMIN	EQ	13-Oct-2023	116.65	116.00	116.95	113.40	114.75	114.55	115.40	101559	117.20	1445	55645	54.79
INDOBORAX	BE	13-Oct-2023	160.55	161.80	162.60	159.00	160.05	160.80	160.66	13609	21.86	255	-	-
INDOCO	EQ	13-Oct-2023	339.25	336.40	341.05	336.10	338.05	339.25	338.84	39813	134.90	2197	21242	53.35
INDORAMA	EQ	13-Oct-2023	51.20	50.80	53.90	50.80	52.30	52.35	52.66	359431	189.27	1796	161617	44.96
INDOSTAR	BE	13-Oct-2023	179.30	178.10	181.20	175.05	175.05	176.45	178.92	43447	77.73	409	-	-
INDOTECH	BE	13-Oct-2023	501.70	501.70	526.75	479.00	526.75	526.10	517.46	24031	124.35	310	-	-
INDOTHAI	EQ	13-Oct-2023	225.75	223.00	237.95	223.00	233.10	233.85	230.10	6799	15.64	427	4610	67.80
INDOWIND	BE	13-Oct-2023	15.50	16.25	16.25	16.25	16.25	16.25	16.25	288966	46.96	406	-	-
INDRAMEDCO	BE	13-Oct-2023	176.30	177.00	177.00	172.00	174.05	173.90	174.25	41266	71.91	490	-	-
INDSWFTLAB	EQ	13-Oct-2023	91.55	91.85	94.95	90.85	92.50	93.00	93.06	207896	193.46	3044	99680	47.95
INDSWFTLTD	BE	13-Oct-2023	14.40	14.85	15.10	14.00	15.10	15.10	14.96	31368	4.69	77	-	-
INDTERRAIN	EQ	13-Oct-2023	61.05	61.05	62.30	60.60	60.60	61.05	61.51	82446	50.71	744	50718	61.52
INDUSINDBK	EQ	13-Oct-2023	1424.25	1421.20	1466.30	1420.00	1459.05	1463.70	1452.58	4480890	65088.30	122279	1941761	43.33
INDUSTOWER	EQ	13-Oct-2023	195.25	194.00	197.15	190.40	191.30	191.30	193.65	6685992	12947.14	33380	2544845	38.06
INFIBEAM	EQ	13-Oct-2023	21.90	21.85	22.25	20.50	21.00	20.90	21.50	60498357	13006.43	67419	16970016	28.05
INFINIUM	SM	13-Oct-2023	257.90	246.10	250.00	245.00	245.00	245.35	246.19	24000	59.09	11	20000	83.33
INFOBEAN	EQ	13-Oct-2023	446.20	449.90	450.35	442.60	448.00	447.00	446.23	13133	58.60	1892	7835	59.66
INFOLLION	SM	13-Oct-2023	189.60	190.00	190.00	190.00	190.00	190.00	190.00	1600	3.04	1	1600	100.00
INFOMEDIA	BE	13-Oct-2023	5.85	6.00	6.00	5.55	5.95	5.60	5.71	2672	0.15	16	-	-
INFRABEES	EQ	13-Oct-2023	654.43	653.99	656.72	651.05	655.74	655.36	653.90	7520	49.17	262	3093	41.13
INFY	EQ	13-Oct-2023	1465.50	1405.00	1438.00	1400.00	1432.85	1431.15	1426.51	17973439	256392.36	467156	10016627	55.73
INGERRAND	EQ	13-Oct-2023	2878.15	2852.05	2960.00	2852.05	2930.00	2926.85	2905.97	26749	777.32	4930	13933	52.09
INNOVANA	SM	13-Oct-2023	541.40	551.00	555.00	551.00	554.00	554.00	553.00	5200	28.76	5	5200	100.00
INNOVATIVE	SM	13-Oct-2023	6.10	5.90	5.90	5.80	5.80	5.80	5.82	96000	5.58	30	81000	84.38
INOXGREEN	EQ	13-Oct-2023	66.40	65.95	66.35	65.05	65.40	65.30	65.62	1509093	990.29	3789	1148475	76.10
INOXWIND	EQ	13-Oct-2023	205.45	204.55	206.35	199.50	202.90	201.40	202.69	360512	730.72	6794	235275	65.26
INSECTICID	EQ	13-Oct-2023	504.50	505.00	511.60	503.50	504.00	504.30	507.62	50193	254.79	3411	34858	69.45
INSPIRE	ST	13-Oct-2023	72.10	72.00	72.10	69.15	69.55	69.75	70.65	72000	50.87	35	72000	100.00
INSPIRISYS	EQ	13-Oct-2023	66.60	67.65	73.25	67.65	73.25	73.25	72.25	108845	78.64	1215	50227	46.15
INTELLECT	EQ	13-Oct-2023	693.20	685.00	692.55	671.00	677.00	676.60	679.38	389203	2644.15	14806	185084	47.55
INTENTECH	EQ	13-Oct-2023	78.80	78.80	80.30	77.50	77.60	78.00	78.93	78469	61.94	1062	53368	68.01
INTLCONV	EQ	13-Oct-2023	82.90	83.10	83.25	74.25	75.05	75.75	78.70	2139589	1683.95	12157	1407288	65.77
INVENTURE	EQ	13-Oct-2023	2.40	2.35	2.40	2.30	2.35	2.35	2.35	3540777	83.13	1713	1834756	51.82
IOB	EQ	13-Oct-2023	44.30	44.15	44.45	43.00	43.30	43.25	43.69	31873921	13926.70	40065	7344204	23.04
IOC	EQ	13-Oct-2023	90.30	90.30	91.25	90.05	90.90	90.85	90.89	12881848	11708.36	47380	7308173	56.73
IOLCP	EQ	13-Oct-2023	479.05	478.90	479.95	466.35	468.80	467.90	471.67	226134	1066.61	8526	117413	51.92
IONEXCHANG	EQ	13-Oct-2023	532.60	530.05	541.00	523.75	529.35	527.65	533.75	55520	296.34	5844	27116	48.84
IPCALAB	EQ	13-Oct-2023	945.55	944.65	962.55	942.00	955.10	959.15	956.66	416685	3986.26	34567	232153	55.71
IPL	EQ	13-Oct-2023	292.75	291.65	298.35	289.05	291.75	294.70	293.98	1274006	3745.31	10788	325013	25.51
IPSL	SM	13-Oct-2023	125.00	131.00	150.00	131.00	150.00	150.00	145.23	56000	81.33	27	44000	78.57
IRB	EQ	13-Oct-2023	32.20	32.15	32.90	32.00	32.50	32.40	32.53	17476042	5684.13	17106	6568712	37.59
IRBINVIT	IV	13-Oct-2023	70.72	70.93	71.25	70.00	70.46	70.49	70.75	584822	413.73	1619	527887	90.26
IRCON	EQ	13-Oct-2023	135.90	138.50	154.60	138.15	148.70	149.65	147.99	60428513	89427.07	214238	10702855	17.71
IRCTC	EQ	13-Oct-2023	700.25	698.25	706.50	693.20	704.85	704.15	702.66	1018087	7153.73	27156	358817	35.24
IRFC	EQ	13-Oct-2023	75.10	75.00	78.35	74.50	76.65	76.60	77.01	78755411	60647.89	157864	21551714	27.37
IRFC	N2	13-Oct-2023	1084.15	1085.01	1087.00	1085.00	1085.00	1085.06	1085.03	3500	37.98	24	3000	85.71
IRFC	N4	13-Oct-2023	1092.00	1089.99	1090.00	1089.99	1090.00	1090.00	1090.00	8	0.09	2	4	50.00
IRFC	N9	13-Oct-2023	1059.00	1058.90	1058.90	1052.00	1052.00	1052.00	1058.21	1569	16.60	8	1569	100.00
IRFC	NA	13-Oct-2023	1188.00	1171.22	1187.00	1171.22	1185.00	1185.00	1181.41	4329	51.14	43	3819	88.22
IRFC	NB	13-Oct-2023	1048.00	1072.99	1072.99	1072.99	1072.99	1072.99	1072.99	100	1.07	2	100	100.00
IRFC	NE	13-Oct-2023	1208.13	1201.00	1213.90	1196.00	1207.10	1207.22	1203.83	1066	12.83	12	929	87.15
IRFC	NI	13-Oct-2023	1026.02	1026.50	1027.08	1026.50	1027.00	1027.02	1026.63	314	3.22	4	314	100.00
IRFC	NJ	13-Oct-2023	1130.00	1123.55	1124.00	1115.00	1121.00	1121.00	1121.37	874	9.80	17	500	57.21
IRFC	NK	13-Oct-2023	1199.00	1179.99	1179.99	1165.00	1172.00	1172.00	1171.18	561	6.57	6	561	100.00
IRFC	NN	13-Oct-2023	1049.99	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	50	0.52	1	50	100.00
IRFC	NO	13-Oct-2023	1123.00	1133.49	1133.50	1125.01	1125.01	1125.01	1131.37	800	9.05	4	600	75.00
IRIS	BE	13-Oct-2023	107.40	108.00	109.40	107.55	108.40	108.30	108.41	13441	14.57	96	-	-
IRISDOREME	EQ	13-Oct-2023	90.05	89.55	95.80	88.50	94.55	94.10	93.12	613772	571.53	3590	212637	34.64
ISEC	EQ	13-Oct-2023	637.65	636.95	645.00	625.05	630.15	630.70	635.79	210432	1337.91	9235	106231	50.48
ISFT	EQ	13-Oct-2023	133.45	133.80	136.10	131.65	133.50	132.75	134.07	30087	40.34	968	18491	61.46
ISGEC	EQ	13-Oct-2023	735.75	730.75	739.95	722.05	725.10	724.90	730.54	38266	279.55	3892	21880	57.18
ISHAN	SM	13-Oct-2023	35.25	35.10	35.10	33.50	34.35	33.90	33.78	16000	5.40	10	6400	40.00
ISMTLTD	EQ	13-Oct-2023	72.95	72.60	74.40	72.20	72.50	72.65	73.29	395997	290.21	1861	321598	81.21
ITBEES	EQ	13-Oct-2023	33.67	33.61	33.64	33.01	33.50	33.46	33.41	7328280	2448.11	18894	4708343	64.25
ITC	EQ	13-Oct-2023	450.70	449.85	451.80	447.00	448.00	448.35	449.73	7632483	34325.58	135556	4018918	52.66
ITDC	EQ	13-Oct-2023	390.95	391.00	402.00	390.00	391.60	391.20	395.82	101693	402.52	5274	39320	38.67
ITDCEM	EQ	13-Oct-2023	216.20	216.00	217.50	215.05	215.80	215.80	216.21	335356	725.06	6791	160537	47.87
ITI	EQ	13-Oct-2023	225.95	225.95	271.10	224.85	271.10	271.10	255.81	58660431	150059.17	311463	5513066	9.40
IVC	BE	13-Oct-2023	7.95	8.10	8.10	7.80	7.85	7.90	7.93	188177	14.93	457	-	-
IVP	EQ	13-Oct-2023	166.00	165.20	170.90	164.95	167.45	166.80	167.84	32354	54.30	586	15724	48.60
IVZINGOLD	EQ	13-Oct-2023	5178.00	5178.05	5185.00	5153.85	5185.00	5185.00	5171.28	31	1.60	9	23	74.19
IVZINNIFTY	EQ	13-Oct-2023	2205.28	2197.00	2197.00	2180.08	2180.08	2180.08	2195.21	22	0.48	4	20	90.91
IWEL	EQ	13-Oct-2023	2576.70	2582.30	2638.85	2562.10	2605.00	2600.05	2606.86	2801	73.02	445	1993	71.15
IZMO	BE	13-Oct-2023	188.90	192.65	192.65	192.65	192.65	192.65	192.65	32803	63.19	119	-	-
J&KBANK	EQ	13-Oct-2023	113.10	113.10	113.50	110.50	113.00	111.95	111.74	4963254	5546.02	15983	1774839	35.76
JAGRAN	EQ	13-Oct-2023	105.80	106.45	113.80	105.55	112.15	112.45	110.81	1829673	2027.52	13629	770842	42.13
JAGSNPHARM	EQ	13-Oct-2023	422.45	419.95	432.35	419.95	422.10	424.00	425.94	25288	107.71	1850	11958	47.29
JAIBALAJI	BE	13-Oct-2023	535.65	545.00	562.40	540.00	562.40	562.40	557.48	318001	1772.78	2635	-	-
JAICORPLTD	EQ	13-Oct-2023	238.45	236.80	286.10	236.10	286.10	286.10	269.62	20007233	53944.19	117595	4318812	21.59
JAINAM	SM	13-Oct-2023	128.25	134.00	134.50	134.00	134.50	134.15	134.17	3000	4.03	3	3000	100.00
JAIPURKURT	EQ	13-Oct-2023	81.75	84.00	85.00	79.95	85.00	84.20	82.62	6984	5.77	185	2871	41.11
JALAN	SM	13-Oct-2023	4.50	4.65	4.65	4.30	4.50	4.50	4.48	15000	0.67	5	12000	80.00
JAMNAAUTO	EQ	13-Oct-2023	115.65	115.20	121.60	115.20	120.55	120.25	118.97	2579133	3068.36	15758	1236496	47.94
JASH	EQ	13-Oct-2023	1474.45	1487.45	1500.00	1466.10	1474.00	1479.25	1485.28	3612	53.65	656	2238	61.96
JAYAGROGN	EQ	13-Oct-2023	201.95	202.90	203.95	198.55	199.85	199.90	200.08	25548	51.12	1217	15448	60.47
JAYBARMARU	EQ	13-Oct-2023	282.40	282.40	292.45	282.40	289.20	288.90	288.94	87588	253.08	1773	45114	51.51
JAYNECOIND	EQ	13-Oct-2023	39.00	39.50	39.80	38.05	38.05	38.30	38.93	417781	162.66	1283	194733	46.61
JAYSREETEA	EQ	13-Oct-2023	104.60	104.60	105.35	103.00	103.50	103.40	104.14	54159	56.40	1015	31702	58.54
JBCHEPHARM	EQ	13-Oct-2023	1473.95	1475.95	1484.15	1446.00	1446.00	1456.00	1463.73	95711	1400.95	10727	55742	58.24
JBMA	BE	13-Oct-2023	1250.60	1248.00	1265.00	1240.00	1259.00	1259.20	1254.17	18817	236.00	1436	-	-
JCHAC	EQ	13-Oct-2023	1251.45	1252.00	1284.00	1240.00	1261.80	1260.65	1265.38	30845	390.31	5293	15147	49.11
JETAIRWAYS	BZ	13-Oct-2023	68.50	68.25	68.25	67.15	67.15	67.15	67.47	24500	16.53	148	-	-
JETFREIGHT	BE	13-Oct-2023	9.85	9.95	10.00	9.75	10.00	9.95	9.92	20716	2.06	139	-	-
JFLLIFE	SM	13-Oct-2023	49.40	48.25	49.00	48.25	49.00	49.00	48.63	4000	1.95	2	4000	100.00
JHS	BE	13-Oct-2023	23.50	24.65	24.65	24.65	24.65	24.65	24.65	60536	14.92	62	-	-
JINDALPHOT	EQ	13-Oct-2023	630.15	629.05	637.00	613.00	626.00	622.10	626.30	51327	321.46	4392	16280	31.72
JINDALPOLY	EQ	13-Oct-2023	680.85	674.25	694.00	674.25	679.75	676.65	682.60	27340	186.62	2759	11327	41.43
JINDALSAW	EQ	13-Oct-2023	357.60	357.05	366.35	355.90	360.00	361.35	362.41	523927	1898.78	14317	291983	55.73
JINDALSTEL	EQ	13-Oct-2023	691.70	685.00	687.70	675.00	680.75	681.50	680.78	1497291	10193.26	30311	244999	16.36
JINDRILL	EQ	13-Oct-2023	683.15	683.15	687.00	665.10	669.00	668.30	673.70	64396	433.83	4998	29624	46.00
JINDWORLD	EQ	13-Oct-2023	359.30	356.50	362.50	351.30	356.95	356.80	356.45	67547	240.77	4720	34309	50.79
JIOFIN	EQ	13-Oct-2023	225.15	224.00	225.90	222.00	223.90	224.55	223.67	10137218	22673.89	94521	6749402	66.58
JISLDVREQS	BE	13-Oct-2023	32.25	32.20	33.30	31.50	33.30	32.55	32.20	22216	7.15	96	-	-
JISLJALEQS	EQ	13-Oct-2023	63.80	63.50	64.60	62.50	62.95	62.65	63.54	3372345	2142.64	9675	1448297	42.95
JITFINFRA	BE	13-Oct-2023	459.60	460.95	460.95	438.00	445.80	445.70	447.39	25846	115.63	508	-	-
JIWANRAM	SM	13-Oct-2023	20.55	20.60	21.45	20.30	20.30	20.65	20.81	222000	46.21	35	180000	81.08
JKCEMENT	EQ	13-Oct-2023	3265.10	3263.00	3273.00	3220.90	3235.00	3250.05	3252.33	51500	1674.95	6425	18829	36.56
JKIL	EQ	13-Oct-2023	425.00	426.00	450.00	426.00	428.85	429.00	438.88	665563	2921.02	17900	238038	35.76
JKLAKSHMI	EQ	13-Oct-2023	677.55	678.00	682.95	673.25	678.10	678.85	679.38	149052	1012.63	8080	106550	71.49
JKPAPER	EQ	13-Oct-2023	401.55	401.40	401.70	396.00	396.55	396.85	398.28	519018	2067.12	9667	219832	42.36
JKTYRE	EQ	13-Oct-2023	312.10	305.30	317.70	305.05	310.50	309.70	311.54	2796358	8711.82	30207	577437	20.65
JLHL	EQ	13-Oct-2023	1073.55	1076.90	1076.90	1049.00	1053.50	1059.00	1055.04	139060	1467.14	8427	89591	64.43
JMA	EQ	13-Oct-2023	78.25	78.95	78.95	77.25	78.70	78.50	78.21	21435	16.77	437	8794	41.03
JMFINANCIL	EQ	13-Oct-2023	87.15	86.80	90.70	86.55	87.55	87.75	88.83	5145406	4570.79	17627	1894274	36.81
JOCIL	EQ	13-Oct-2023	194.05	194.30	204.00	194.20	200.55	201.20	200.06	27117	54.25	706	17749	65.45
JPASSOCIAT	EQ	13-Oct-2023	12.05	12.00	12.20	11.85	12.00	11.90	11.99	19227119	2304.86	5940	4692150	24.40
JPOLYINVST	EQ	13-Oct-2023	554.05	552.55	573.65	550.00	551.10	552.90	561.43	12663	71.09	1801	5823	45.98
JPPOWER	EQ	13-Oct-2023	9.70	9.65	9.75	9.55	9.60	9.60	9.62	54340103	5228.85	20971	17242427	31.73
JSL	EQ	13-Oct-2023	465.40	466.50	468.95	460.95	464.20	464.60	464.11	455170	2112.48	25393	311348	68.40
JSLL	SM	13-Oct-2023	1121.95	1129.00	1144.00	1129.00	1140.00	1137.25	1135.63	8500	96.53	16	7500	88.24
JSWENERGY	EQ	13-Oct-2023	392.00	391.50	404.90	390.25	392.20	392.05	396.22	6378085	25271.40	57646	2588185	40.58
JSWHL	EQ	13-Oct-2023	4876.95	4885.00	4913.95	4794.00	4794.00	4810.55	4850.53	38102	1848.15	824	36847	96.71
JSWINFRA	EQ	13-Oct-2023	172.15	170.55	174.65	169.35	170.95	170.25	172.00	3828930	6585.94	28893	1797520	46.95
JSWSTEEL	EQ	13-Oct-2023	783.45	778.00	780.00	773.00	775.00	777.25	776.59	998547	7754.65	59643	317668	31.81
JTEKTINDIA	EQ	13-Oct-2023	137.40	137.05	138.40	135.60	136.45	136.55	136.58	100515	137.28	2092	51567	51.30
JTLIND	EQ	13-Oct-2023	235.90	240.00	249.40	238.00	247.00	246.80	244.83	1602741	3923.99	21302	789852	49.28
JUBLFOOD	EQ	13-Oct-2023	543.25	540.55	545.80	536.95	538.00	538.15	540.79	1560155	8437.13	31926	860522	55.16
JUBLINDS	EQ	13-Oct-2023	597.55	597.55	607.90	590.80	605.00	596.30	599.53	29554	177.19	2150	14948	50.58
JUBLINGREA	EQ	13-Oct-2023	484.20	479.35	485.20	478.00	480.00	479.70	481.44	110813	533.50	6816	62656	56.54
JUBLPHARMA	EQ	13-Oct-2023	415.85	416.80	421.70	411.10	412.90	412.35	417.49	161170	672.86	7220	108244	67.16
JUNIORBEES	EQ	13-Oct-2023	479.37	465.00	480.97	465.00	479.00	479.61	479.94	77199	370.51	4676	51911	67.24
JUSTDIAL	EQ	13-Oct-2023	751.90	751.50	751.50	731.15	742.00	743.20	741.03	181800	1347.19	7108	77458	42.61
JWL	EQ	13-Oct-2023	317.95	315.00	323.05	308.55	311.85	311.95	314.60	1053634	3314.72	16181	397643	37.74
JYOTHYLAB	EQ	13-Oct-2023	372.35	372.00	377.20	367.20	371.00	370.40	373.87	405081	1514.48	23311	176379	43.54
JYOTISTRUC	BE	13-Oct-2023	15.20	14.90	14.90	14.90	14.90	14.90	14.90	543045	80.91	230	-	-
KABRAEXTRU	EQ	13-Oct-2023	465.90	464.00	464.20	456.00	459.70	457.35	459.08	24263	111.39	2536	13830	57.00
KAJARIACER	EQ	13-Oct-2023	1302.40	1302.95	1312.75	1275.55	1284.00	1284.55	1291.89	55515	717.19	5648	30753	55.40
KAKATCEM	EQ	13-Oct-2023	221.75	224.65	225.95	219.60	224.70	222.20	223.23	12213	27.26	713	7137	58.44
KALAMANDIR	EQ	13-Oct-2023	247.05	248.00	254.00	232.00	244.50	243.90	240.95	5542901	13355.65	66922	2064420	37.24
KALYANIFRG	BE	13-Oct-2023	449.85	458.80	458.80	458.80	458.80	458.80	458.80	656	3.01	23	-	-
KALYANKJIL	EQ	13-Oct-2023	274.55	273.00	276.60	267.00	275.10	274.40	271.18	3113658	8443.71	39914	1401786	45.02
KAMATHOTEL	EQ	13-Oct-2023	211.10	211.10	211.45	203.35	206.60	206.55	207.60	49211	102.16	832	31283	63.57
KAMDHENU	EQ	13-Oct-2023	295.35	294.90	302.55	290.50	295.00	293.05	295.74	75768	224.07	2001	40635	53.63
KAMOPAINTS	BE	13-Oct-2023	168.20	167.60	174.50	164.00	171.00	171.35	170.82	60681	103.65	432	-	-
KANANIIND	EQ	13-Oct-2023	8.55	8.30	8.80	8.15	8.40	8.40	8.45	969927	81.94	1889	430901	44.43
KANORICHEM	EQ	13-Oct-2023	129.10	129.00	130.90	128.60	129.00	129.50	129.68	41114	53.32	1277	23247	56.54
KANPRPLA	EQ	13-Oct-2023	120.00	119.80	123.45	119.05	121.05	121.90	121.58	9008	10.95	261	5484	60.88
KANSAINER	EQ	13-Oct-2023	322.10	321.25	323.95	320.50	323.00	322.90	321.93	185710	597.85	5880	105853	57.00
KAPSTON	EQ	13-Oct-2023	172.15	173.55	176.00	173.20	176.00	175.90	175.12	9810	17.18	287	7635	77.83
KARMAENG	BE	13-Oct-2023	50.50	50.50	50.50	48.00	48.00	48.00	48.42	5623	2.72	84	-	-
KARNIKA	ST	13-Oct-2023	82.60	81.00	86.00	80.00	81.00	81.10	81.29	347200	282.22	128	342400	98.62
KARURVYSYA	EQ	13-Oct-2023	135.60	134.80	135.95	133.50	135.00	134.70	134.96	1104223	1490.31	21359	781088	70.74
KAUSHALYA	BE	13-Oct-2023	8.65	8.60	9.00	8.25	8.50	8.30	8.62	225536	19.45	484	-	-
KAVVERITEL	BE	13-Oct-2023	7.60	7.60	7.65	7.60	7.60	7.60	7.61	5499	0.42	28	-	-
KAYA	EQ	13-Oct-2023	339.00	340.95	348.40	338.95	339.50	341.25	344.03	10647	36.63	486	7322	68.77
KAYNES	EQ	13-Oct-2023	2713.70	2723.00	2745.55	2650.00	2670.00	2668.55	2698.81	86297	2328.99	11188	47567	55.12
KBCGLOBAL	BE	13-Oct-2023	2.60	2.65	2.65	2.55	2.65	2.60	2.61	1333310	34.77	722	-	-
KCK	SM	13-Oct-2023	27.50	27.50	28.00	27.50	28.00	27.75	27.77	12000	3.33	3	12000	100.00
KCP	EQ	13-Oct-2023	143.85	144.90	149.80	144.00	145.00	145.35	147.27	1384503	2039.00	11757	538950	38.93
KCPSUGIND	BE	13-Oct-2023	37.60	38.20	38.20	35.80	36.00	36.05	36.34	847117	307.88	1914	-	-
KDDL	EQ	13-Oct-2023	2138.25	2199.00	2202.95	2125.00	2137.00	2131.90	2157.66	28663	618.45	7308	13065	45.58
KDL	SM	13-Oct-2023	312.00	312.00	319.00	305.15	312.00	312.00	312.79	15200	47.54	19	12800	84.21
KEC	EQ	13-Oct-2023	645.80	644.85	656.20	644.00	654.00	654.30	653.75	157718	1031.09	8233	71521	45.35
KECL	EQ	13-Oct-2023	128.40	129.05	132.40	126.45	128.10	127.55	129.67	358968	465.46	4842	182319	50.79
KEEPLEARN	BE	13-Oct-2023	3.00	3.00	3.00	3.00	3.00	3.00	3.00	4525	0.14	9	-	-
KEI	EQ	13-Oct-2023	2698.55	2691.00	2765.95	2691.00	2712.10	2713.60	2719.24	168334	4577.41	13539	67551	40.13
KEL	SM	13-Oct-2023	75.75	77.00	77.65	76.05	76.10	76.85	76.94	64800	49.86	54	45600	70.37
KELLTONTEC	EQ	13-Oct-2023	84.20	84.00	84.95	83.00	84.35	83.85	84.05	375876	315.91	3651	199009	52.95
KENNAMET	EQ	13-Oct-2023	2625.00	2596.00	2649.00	2562.00	2562.00	2607.15	2620.78	6131	160.68	1507	3095	50.48
KERNEX	BE	13-Oct-2023	506.55	511.90	520.00	502.50	518.00	516.70	514.88	53986	277.96	314	-	-
KESORAMIND	BE	13-Oct-2023	88.40	86.20	90.00	85.00	87.00	86.75	87.23	1416587	1235.76	2467	-	-
KEYFINSERV	EQ	13-Oct-2023	112.85	110.70	124.85	110.70	121.20	120.25	119.11	39301	46.81	844	19994	50.87
KFINTECH	EQ	13-Oct-2023	468.50	469.90	479.50	465.30	469.85	468.50	472.43	153342	724.43	8675	64115	41.81
KHADIM	EQ	13-Oct-2023	337.50	339.00	345.00	336.10	343.80	342.30	341.84	172744	590.50	8378	47815	27.68
KHAICHEM	EQ	13-Oct-2023	64.05	64.40	64.40	63.40	64.05	63.90	63.81	131341	83.81	1496	78354	59.66
KHAITANLTD	BE	13-Oct-2023	54.15	55.25	56.85	55.25	55.75	55.70	55.71	3516	1.96	23	-	-
KHANDSE	EQ	13-Oct-2023	25.05	25.65	25.65	24.10	24.90	24.75	24.71	26998	6.67	799	17938	66.44
KHFM	SM	13-Oct-2023	52.70	48.50	52.60	48.50	52.60	50.55	50.55	6200	3.13	2	6200	100.00
KICL	EQ	13-Oct-2023	2840.85	2869.25	2869.25	2799.55	2800.00	2803.25	2811.65	2476	69.62	578	1731	69.91
KILITCH	BE	13-Oct-2023	266.00	266.10	266.10	266.00	266.00	266.00	266.03	11547	30.72	60	-	-
KIMS	EQ	13-Oct-2023	1905.95	1914.00	1950.00	1891.85	1923.00	1926.65	1924.38	113566	2185.44	16624	70528	62.10
KINGFA	EQ	13-Oct-2023	2228.00	2212.35	2249.00	2210.05	2210.05	2213.25	2219.13	7200	159.78	733	5012	69.61
KIOCL	EQ	13-Oct-2023	336.50	335.00	342.00	327.00	330.00	330.85	335.94	671891	2257.14	14998	171668	25.55
KIRIINDUS	EQ	13-Oct-2023	272.20	269.50	274.45	269.35	272.50	272.45	271.70	91799	249.42	2875	44886	48.90
KIRLFER	EQ	13-Oct-2023	466.85	466.85	469.90	457.70	465.00	465.60	463.87	51883	240.67	5335	26694	51.45
KIRLOSBROS	EQ	13-Oct-2023	952.85	952.25	979.80	940.05	950.00	955.85	967.75	88419	855.68	9897	55048	62.26
KIRLOSENG	EQ	13-Oct-2023	544.70	542.05	548.20	541.00	543.30	542.95	544.40	143874	783.24	7790	70171	48.77
KIRLOSIND	EQ	13-Oct-2023	3125.70	3145.00	3145.00	3080.00	3080.00	3087.55	3103.43	1207	37.46	361	872	72.25
KIRLPNU	EQ	13-Oct-2023	672.30	674.80	676.00	664.35	674.90	673.85	670.63	26559	178.11	2118	16040	60.39
KITEX	EQ	13-Oct-2023	205.85	205.00	207.90	203.60	206.00	204.90	205.05	96110	197.07	2580	47981	49.92
KKCL	EQ	13-Oct-2023	779.45	782.15	782.15	761.50	773.00	769.65	771.57	39715	306.43	4791	18808	47.36
KMSUGAR	EQ	13-Oct-2023	34.50	34.50	34.85	34.30	34.40	34.40	34.50	268058	92.47	1697	134444	50.15
KNAGRI	SM	13-Oct-2023	140.00	142.00	160.00	142.00	154.70	155.10	150.68	60800	91.61	36	49600	81.58
KNRCON	EQ	13-Oct-2023	278.10	277.80	285.95	277.80	279.95	279.85	281.45	967743	2723.67	18243	489086	50.54
KODYTECH	SM	13-Oct-2023	253.95	258.00	262.00	244.55	244.55	244.55	253.46	17600	44.61	22	13600	77.27
KOHINOOR	EQ	13-Oct-2023	33.35	33.05	33.65	31.70	32.60	32.60	32.84	163874	53.82	1368	121829	74.34
KOKUYOCMLN	BE	13-Oct-2023	140.90	142.80	143.15	139.00	141.00	142.60	140.82	37615	52.97	378	-	-
KOLTEPATIL	EQ	13-Oct-2023	497.30	491.35	514.00	490.45	505.90	507.65	504.80	315786	1594.07	13692	89674	28.40
KONTOR	ST	13-Oct-2023	104.60	99.40	99.40	99.40	99.40	99.40	99.40	30000	29.82	24	30000	100.00
KOPRAN	EQ	13-Oct-2023	221.20	221.00	221.80	218.75	219.35	219.30	220.06	97298	214.11	2863	47026	48.33
KORE	SM	13-Oct-2023	321.00	318.00	318.00	307.15	307.15	307.50	310.37	6000	18.62	6	5000	83.33
KOTAKALPHA	EQ	13-Oct-2023	35.26	35.26	35.26	35.01	35.15	35.05	35.11	52450	18.42	458	37086	70.71
KOTAKBANK	EQ	13-Oct-2023	1763.85	1755.00	1769.95	1752.15	1754.00	1762.00	1762.85	2123927	37441.71	89860	1374688	64.72
KOTAKBKETF	EQ	13-Oct-2023	454.63	452.83	455.59	451.24	452.78	452.69	453.62	146841	666.09	760	145622	99.17
KOTAKCONS	EQ	13-Oct-2023	86.35	86.31	86.52	86.09	86.22	86.27	86.30	213	0.18	19	130	61.03
KOTAKGOLD	EQ	13-Oct-2023	49.68	49.53	49.98	49.53	49.91	49.85	49.77	436634	217.33	671	422154	96.68
KOTAKIT	EQ	13-Oct-2023	33.48	33.45	33.45	33.00	33.25	33.26	33.20	93146	30.92	504	67283	72.23
KOTAKLIQ	EQ	13-Oct-2023	1000.00	1000.00	1000.01	1000.00	1000.01	1000.01	1000.00	215	2.15	3	215	100.00
KOTAKLOVOL	EQ	13-Oct-2023	15.39	15.40	15.49	15.35	15.37	15.38	15.40	5684	0.88	81	2048	36.03
KOTAKMID50	EQ	13-Oct-2023	117.86	117.50	118.25	117.24	117.99	117.54	117.70	5660	6.66	158	3154	55.72
KOTAKMNC	EQ	13-Oct-2023	22.46	22.35	22.50	22.32	22.44	22.44	22.46	5109	1.15	47	3159	61.83
KOTAKNIFTY	EQ	13-Oct-2023	212.98	211.83	213.00	211.23	213.00	212.27	212.02	15186	32.20	291	12286	80.90
KOTAKNV20	EQ	13-Oct-2023	117.22	116.40	117.70	116.40	117.70	117.26	117.19	14039	16.45	268	7456	53.11
KOTAKPSUBK	EQ	13-Oct-2023	509.86	508.90	508.90	501.24	501.24	503.06	501.85	148626	745.89	1781	126559	85.15
KOTAKSILVE	EQ	13-Oct-2023	69.37	69.66	69.66	68.80	69.60	69.46	69.42	18098	12.56	85	15620	86.31
KOTARISUG	BE	13-Oct-2023	52.90	53.40	53.75	52.30	52.70	52.90	53.08	100872	53.54	849	-	-
KOTHARIPET	EQ	13-Oct-2023	142.15	149.00	149.00	140.20	142.00	141.50	144.05	390679	562.76	6152	130200	33.33
KOTHARIPRO	EQ	13-Oct-2023	123.20	124.15	124.20	121.65	122.05	122.25	122.48	25653	31.42	485	17073	66.55
KOTYARK	SM	13-Oct-2023	806.90	818.85	818.85	786.00	789.00	787.30	800.66	22200	177.75	93	16800	75.68
KOVAI	EQ	13-Oct-2023	2709.65	2730.00	2739.95	2671.10	2700.00	2677.50	2703.95	5853	158.26	947	4625	79.02
KPIGREEN	EQ	13-Oct-2023	864.45	866.00	888.00	852.30	878.05	880.00	872.35	169274	1476.66	9104	75423	44.56
KPIL	EQ	13-Oct-2023	659.30	657.95	661.95	641.00	658.00	658.90	655.63	96289	631.30	7839	59931	62.24
KPITTECH	EQ	13-Oct-2023	1211.05	1199.00	1205.00	1190.10	1203.00	1201.20	1200.55	570022	6843.40	32299	267395	46.91
KPRMILL	EQ	13-Oct-2023	755.25	754.05	756.30	746.20	755.00	751.25	751.60	179339	1347.90	6519	114885	64.06
KRBL	EQ	13-Oct-2023	389.20	389.00	394.50	388.00	389.90	389.40	391.34	146274	572.42	4510	69601	47.58
KREBSBIO	BE	13-Oct-2023	67.90	69.90	69.90	66.00	66.60	66.60	66.79	4443	2.97	73	-	-
KRIDHANINF	BE	13-Oct-2023	2.60	2.55	2.55	2.55	2.55	2.55	2.55	10876	0.28	21	-	-
KRISHANA	EQ	13-Oct-2023	501.00	501.00	501.65	495.00	501.00	498.15	498.27	17361	86.50	752	13199	76.03
KRISHCA	SM	13-Oct-2023	223.00	219.50	223.55	217.00	223.55	223.55	220.08	24000	52.82	12	18000	75.00
KRISHIVAL	SM	13-Oct-2023	254.40	255.00	267.10	242.00	267.10	267.10	261.49	3500	9.15	7	3000	85.71
KRISHNADEF	SM	13-Oct-2023	287.40	291.00	291.00	283.40	284.95	284.55	286.56	7000	20.06	7	5000	71.43
KRITI	EQ	13-Oct-2023	101.25	102.70	102.70	99.20	101.00	101.40	100.93	42448	42.84	748	25892	61.00
KRITIKA	BE	13-Oct-2023	20.45	20.05	20.05	20.05	20.05	20.05	20.05	152257	30.53	326	-	-
KRITINUT	BE	13-Oct-2023	71.90	72.60	74.85	71.50	73.90	74.10	72.84	32900	23.96	321	-	-
KRSNAA	EQ	13-Oct-2023	689.05	689.05	698.65	682.20	689.60	685.70	690.08	68191	470.57	3865	35764	52.45
KSB	EQ	13-Oct-2023	3177.75	3144.05	3347.95	3144.05	3150.50	3159.45	3245.27	95767	3107.89	15245	23763	24.81
KSCL	EQ	13-Oct-2023	591.50	591.50	661.00	591.30	636.45	633.90	638.76	1714165	10949.44	64066	267673	15.62
KSHITIJPOL	BE	13-Oct-2023	5.40	5.40	5.50	5.40	5.50	5.50	5.49	75737	4.16	150	-	-
KSL	EQ	13-Oct-2023	498.30	499.10	500.00	492.05	493.80	494.10	495.70	45445	225.27	3427	22760	50.08
KSOLVES	BE	13-Oct-2023	1114.00	1112.00	1119.00	1080.00	1095.00	1093.65	1098.67	20912	229.75	1189	-	-
KTKBANK	EQ	13-Oct-2023	242.25	241.90	243.65	241.05	243.20	243.05	242.50	746470	1810.18	8614	380337	50.95
KUANTUM	EQ	13-Oct-2023	191.95	191.00	194.00	188.25	191.10	191.20	191.57	128864	246.86	3949	59318	46.03
L&TFH	EQ	13-Oct-2023	133.85	133.25	134.50	132.20	133.15	133.60	133.58	4818996	6437.27	20631	1954313	40.55
L&TFINANCE	NE	13-Oct-2023	1010.00	1019.00	1019.00	1010.00	1010.00	1010.00	1010.62	120	1.21	9	120	100.00
L&TFINANCE	NI	13-Oct-2023	1060.77	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	20	0.22	2	20	100.00
L&TFINANCE	NO	13-Oct-2023	1040.00	1033.25	1053.99	1033.25	1053.99	1053.99	1040.54	42	0.44	4	23	54.76
L&TFINANCE	NQ	13-Oct-2023	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	2	10	100.00
L&TFINANCE	NS	13-Oct-2023	1740.00	1620.00	1620.00	1620.00	1620.00	1620.00	1620.00	1	0.02	1	1	100.00
L&TFINANCE	NW	13-Oct-2023	1038.00	1038.00	1038.00	1028.00	1028.00	1028.00	1029.29	83	0.85	3	83	100.00
L&TFINANCE	Y5	13-Oct-2023	1069.20	1070.25	1070.25	1070.00	1070.00	1070.00	1070.11	75	0.80	3	75	100.00
L&TFINANCE	Y7	13-Oct-2023	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	11	0.11	4	11	100.00
LAGNAM	BE	13-Oct-2023	68.55	69.05	70.80	69.00	69.60	69.55	69.63	35066	24.42	135	-	-
LAL	BE	13-Oct-2023	240.10	246.10	250.50	233.55	247.00	242.65	241.48	11428	27.60	65	-	-
LALPATHLAB	EQ	13-Oct-2023	2547.55	2536.00	2590.00	2531.55	2545.00	2547.40	2561.04	230151	5894.25	23584	64881	28.19
LAMBODHARA	EQ	13-Oct-2023	172.10	175.00	179.35	172.65	174.10	174.80	176.42	58202	102.68	2058	24115	41.43
LANDMARK	EQ	13-Oct-2023	795.00	791.25	804.90	783.65	790.00	787.70	792.91	117471	931.43	18688	42994	36.60
LAOPALA	EQ	13-Oct-2023	438.40	437.75	440.45	434.70	435.00	436.90	437.60	35056	153.41	3203	16812	47.96
LASA	BE	13-Oct-2023	26.05	25.85	27.35	25.85	27.35	27.35	26.95	72922	19.65	207	-	-
LATENTVIEW	EQ	13-Oct-2023	415.15	411.95	415.95	407.05	409.95	408.50	411.41	217802	896.06	8041	104650	48.05
LATTEYS	BE	13-Oct-2023	41.00	39.60	41.10	38.95	41.00	40.95	40.06	436702	174.93	1284	-	-
LAURUSLABS	EQ	13-Oct-2023	401.60	398.05	408.85	397.60	403.05	404.00	404.35	1330438	5379.67	18366	388982	29.24
LAXMICOT	EQ	13-Oct-2023	22.65	22.90	23.95	22.20	23.45	23.30	23.33	181870	42.44	662	100067	55.02
LAXMIMACH	EQ	13-Oct-2023	14025.30	14099.00	14099.00	13905.30	13905.30	13965.40	14001.36	1205	168.72	524	782	64.90
LCCINFOTEC	BE	13-Oct-2023	1.70	1.70	1.70	1.65	1.70	1.70	1.70	8396	0.14	16	-	-
LEMERITE	SM	13-Oct-2023	48.50	50.50	50.50	47.00	49.00	49.00	48.78	17600	8.58	11	11200	63.64
LEMONTREE	EQ	13-Oct-2023	120.50	119.90	125.20	118.45	120.70	120.50	121.45	9021545	10956.33	42619	3913231	43.38
LEXUS	BE	13-Oct-2023	37.10	37.00	37.10	35.55	37.00	37.05	36.74	5232	1.92	30	-	-
LFIC	EQ	13-Oct-2023	143.10	143.30	143.70	138.50	138.50	141.05	141.81	4153	5.89	179	2250	54.18
LGBBROSLTD	EQ	13-Oct-2023	1041.65	1031.50	1061.00	1031.50	1053.05	1050.90	1046.52	17609	184.28	3005	8191	46.52
LGBFORGE	EQ	13-Oct-2023	10.20	10.35	10.35	10.15	10.25	10.20	10.24	164237	16.82	434	109202	66.49
LGHL	SM	13-Oct-2023	119.50	123.00	123.00	123.00	123.00	123.00	123.00	8000	9.84	1	8000	100.00
LIBAS	EQ	13-Oct-2023	14.05	14.05	14.50	13.80	14.00	14.05	14.19	537753	76.32	1260	279539	51.98
LIBERTSHOE	EQ	13-Oct-2023	286.15	285.95	309.80	284.45	305.00	304.60	301.82	952169	2873.79	23919	376064	39.50
LICHSGFIN	EQ	13-Oct-2023	471.85	470.05	474.45	468.55	469.25	470.00	471.84	1020788	4816.47	22203	539971	52.90
LICI	EQ	13-Oct-2023	637.30	636.00	639.00	634.00	634.40	634.65	636.10	615655	3916.17	20793	334258	54.29
LICMFGOLD	EQ	13-Oct-2023	5329.05	5310.35	5345.00	5310.35	5345.00	5345.00	5329.42	255	13.59	201	224	87.84
LICNETFGSC	EQ	13-Oct-2023	23.98	24.00	24.00	23.85	23.87	23.87	23.89	14307	3.42	58	7012	49.01
LICNETFN50	EQ	13-Oct-2023	215.21	209.83	214.91	209.83	213.22	213.59	213.48	426	0.91	46	249	58.45
LICNETFSEN	EQ	13-Oct-2023	724.00	724.00	726.00	724.00	724.16	724.21	724.84	53	0.38	6	43	81.13
LICNFNHGP	EQ	13-Oct-2023	211.90	211.90	213.60	207.80	211.30	211.30	211.50	443	0.94	64	226	51.02
LIKHITHA	EQ	13-Oct-2023	321.30	318.00	325.70	318.00	324.00	323.80	322.61	91598	295.50	4380	43270	47.24
LINC	EQ	13-Oct-2023	781.40	776.00	800.00	769.70	799.00	797.60	793.08	30753	243.90	2531	18552	60.33
LINCOLN	EQ	13-Oct-2023	502.80	499.40	507.00	498.00	498.00	499.30	502.04	34337	172.39	2530	20790	60.55
LINDEINDIA	EQ	13-Oct-2023	6654.10	6640.00	6640.00	6425.00	6425.00	6446.30	6493.93	181357	11777.20	25961	34770	19.17
LIQUID	EQ	13-Oct-2023	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	21003	210.03	77	10829	51.56
LIQUIDBEES	EQ	13-Oct-2023	1000.00	1000.00	1001.99	999.99	1000.00	1000.00	1000.01	3763704	37637.24	7114	3430852	91.16
LIQUIDETF	EQ	13-Oct-2023	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	270583	2705.83	219	152402	56.32
LLOYDS	SM	13-Oct-2023	87.05	89.00	90.00	88.00	88.00	88.00	89.00	9000	8.01	3	9000	100.00
LLOYDSME	EQ	13-Oct-2023	602.80	598.90	605.35	591.00	591.00	593.20	597.30	224880	1343.20	9860	169135	75.21
LODHA	EQ	13-Oct-2023	807.00	801.00	822.00	790.00	811.50	809.95	813.01	889265	7229.84	25838	414572	46.62
LOKESHMACH	EQ	13-Oct-2023	230.00	232.55	235.35	228.05	231.50	230.35	231.17	107668	248.90	5114	53324	49.53
LORDSCHLO	EQ	13-Oct-2023	168.15	174.95	174.95	164.55	167.20	166.00	166.68	13898	23.17	594	9366	67.39
LOTUSEYE	BE	13-Oct-2023	88.20	88.20	90.00	85.10	90.00	89.45	87.03	2790	2.43	56	-	-
LOVABLE	EQ	13-Oct-2023	133.00	132.80	132.80	128.70	130.95	130.65	130.96	23580	30.88	466	17500	74.22
LOWVOL	EQ	13-Oct-2023	152.05	151.80	152.51	151.01	152.37	152.37	152.00	26	0.04	7	21	80.77
LOYALTEX	EQ	13-Oct-2023	619.80	618.55	630.00	607.45	611.15	615.35	618.20	1114	6.89	197	755	67.77
LPDC	EQ	13-Oct-2023	7.80	7.95	8.55	7.55	8.45	8.40	8.20	1514046	124.14	1843	677610	44.75
LSIL	BE	13-Oct-2023	49.60	49.40	49.40	47.90	48.25	48.25	48.65	2058113	1001.27	6576	-	-
LT	EQ	13-Oct-2023	3081.75	3067.75	3099.00	3063.50	3090.00	3089.60	3082.24	1437808	44316.63	164036	806160	56.07
LTGILTBEES	EQ	13-Oct-2023	24.26	24.22	24.26	24.18	24.26	24.25	24.24	461439	111.85	146	423631	91.81
LTIM	EQ	13-Oct-2023	5154.75	5105.00	5205.00	5075.00	5094.95	5095.15	5118.54	272672	13956.82	35680	96611	35.43
LTTS	EQ	13-Oct-2023	4728.10	4679.00	4785.00	4675.00	4708.00	4725.85	4734.58	140390	6646.88	12953	43483	30.97
LUMAXIND	EQ	13-Oct-2023	2257.10	2230.00	2277.80	2207.30	2222.00	2215.70	2236.23	9587	214.39	1437	6221	64.89
LUMAXTECH	EQ	13-Oct-2023	372.90	374.65	376.00	370.00	373.10	373.60	372.70	48827	181.98	2077	30984	63.46
LUPIN	EQ	13-Oct-2023	1172.85	1171.90	1191.65	1166.10	1190.65	1187.90	1181.51	589089	6960.14	34609	209545	35.57
LUXIND	EQ	13-Oct-2023	1358.70	1364.95	1368.95	1343.00	1347.00	1345.20	1351.38	74399	1005.42	7797	45640	61.34
LXCHEM	EQ	13-Oct-2023	285.50	285.10	288.80	281.50	283.00	282.70	285.27	1473808	4204.32	19728	514658	34.92
LYKALABS	EQ	13-Oct-2023	119.90	121.50	121.75	117.00	121.40	119.70	120.18	68931	82.84	1559	37607	54.56
LYPSAGEMS	BE	13-Oct-2023	5.70	5.70	5.75	5.45	5.45	5.50	5.55	26774	1.49	73	-	-
M&M	EQ	13-Oct-2023	1566.65	1560.50	1574.40	1550.30	1564.50	1562.45	1562.94	1465554	22905.80	91610	731955	49.94
M&MFIN	EQ	13-Oct-2023	286.85	286.00	288.75	284.60	286.10	287.15	287.23	1428548	4103.28	13647	505554	35.39
M&MFIN	N2	13-Oct-2023	1046.00	1052.00	1052.00	1047.00	1047.00	1047.00	1047.19	26	0.27	5	26	100.00
M&MFIN	N3	13-Oct-2023	1900.00	1900.00	1900.00	1895.00	1895.00	1895.00	1899.87	309	5.87	2	309	100.00
MAANALU	BE	13-Oct-2023	90.50	92.30	92.30	92.30	92.30	92.30	92.30	60534	55.87	275	-	-
MACPOWER	EQ	13-Oct-2023	312.45	312.00	339.25	312.00	333.00	333.65	330.46	173506	573.37	7321	114975	66.27
MADHAV	EQ	13-Oct-2023	53.25	53.00	53.50	51.95	52.00	52.25	52.56	30043	15.79	433	20591	68.54
MADHAVBAUG	SM	13-Oct-2023	309.50	306.00	313.25	303.50	310.00	310.00	307.63	8800	27.07	10	5600	63.64
MADHUCON	BE	13-Oct-2023	5.40	5.30	5.40	5.20	5.35	5.35	5.31	28099	1.49	62	-	-
MADHUSUDAN	SM	13-Oct-2023	129.85	132.50	140.00	128.00	138.00	138.10	136.40	236000	321.91	112	144000	61.02
MADRASFERT	EQ	13-Oct-2023	74.95	74.95	78.50	74.40	76.40	76.60	76.87	1532391	1177.97	10924	302307	19.73
MAFANG	EQ	13-Oct-2023	63.97	63.87	63.88	62.58	62.67	62.80	63.23	440140	278.31	2767	260432	59.17
MAGADSUGAR	EQ	13-Oct-2023	712.75	709.90	714.10	695.00	699.90	699.70	704.63	12212	86.05	886	6236	51.06
MAGNUM	BE	13-Oct-2023	39.85	39.90	41.00	39.20	40.50	40.80	40.17	78475	31.52	222	-	-
MAGSON	SM	13-Oct-2023	83.95	82.60	86.00	82.60	83.20	83.25	84.32	36000	30.36	18	20000	55.56
MAHABANK	EQ	13-Oct-2023	46.15	46.10	47.45	45.90	46.80	46.80	46.74	36153119	16897.08	35291	8904115	24.63
MAHAPEXLTD	EQ	13-Oct-2023	140.75	140.60	142.25	136.00	138.85	138.95	139.35	10885	15.17	935	5961	54.76
MAHASTEEL	EQ	13-Oct-2023	78.55	79.35	79.50	76.00	76.40	76.85	77.87	28865	22.48	1110	12726	44.09
MAHEPC	EQ	13-Oct-2023	123.70	123.65	124.60	120.05	120.15	120.80	122.61	58346	71.54	1566	31280	53.61
MAHESHWARI	EQ	13-Oct-2023	85.65	85.00	85.95	82.80	85.85	85.45	84.85	49501	42.00	662	25677	51.87
MAHICKRA	SM	13-Oct-2023	84.00	84.00	85.15	83.50	83.50	83.50	84.56	21000	17.76	10	19500	92.86
MAHKTECH	EQ	13-Oct-2023	14.16	14.03	14.03	13.74	13.85	13.84	13.84	837070	115.83	1648	559292	66.82
MAHLIFE	EQ	13-Oct-2023	523.20	523.05	532.70	520.55	521.00	521.10	525.06	211554	1110.80	10388	113058	53.44
MAHLOG	EQ	13-Oct-2023	354.55	354.50	379.95	353.10	373.20	371.40	370.93	1301071	4826.11	34757	429536	33.01
MAHSCOOTER	EQ	13-Oct-2023	7849.40	7785.00	7945.35	7770.05	7910.00	7882.80	7860.53	4662	366.46	1433	2433	52.19
MAHSEAMLES	EQ	13-Oct-2023	675.35	671.00	672.45	662.35	664.65	664.55	665.91	161827	1077.61	8993	85064	52.56
MAITHANALL	EQ	13-Oct-2023	1064.30	1056.25	1075.90	1040.10	1049.00	1047.05	1058.04	43132	456.36	4700	21298	49.38
MAKEINDIA	EQ	13-Oct-2023	98.88	98.79	99.49	98.75	99.35	99.37	99.28	14133	14.03	165	10904	77.15
MAKS	SM	13-Oct-2023	87.95	84.00	84.00	84.00	84.00	84.00	84.00	12000	10.08	2	12000	100.00
MAL	ST	13-Oct-2023	58.30	57.00	58.65	55.40	58.00	58.10	56.53	200000	113.06	121	182400	91.20
MALLCOM	EQ	13-Oct-2023	1102.00	1110.00	1119.95	1095.00	1095.50	1102.75	1106.64	12788	141.52	1883	7539	58.95
MALUPAPER	EQ	13-Oct-2023	40.10	40.50	40.80	38.95	39.80	39.45	39.80	182283	72.55	2242	63270	34.71
MANAKALUCO	EQ	13-Oct-2023	27.45	27.40	28.40	26.90	27.20	27.15	27.55	101511	27.97	963	34909	34.39
MANAKCOAT	BE	13-Oct-2023	25.45	25.95	25.95	24.20	25.40	25.10	24.68	105740	26.10	340	-	-
MANAKSIA	EQ	13-Oct-2023	135.45	134.05	137.40	134.05	137.00	136.50	136.54	75384	102.93	1455	43106	57.18
MANAKSTEEL	EQ	13-Oct-2023	45.75	45.20	48.45	45.20	45.90	46.15	47.25	293274	138.56	2555	87399	29.80
MANALIPETC	EQ	13-Oct-2023	65.40	65.45	67.50	65.10	66.15	66.20	66.65	583220	388.72	3517	265063	45.45
MANAPPURAM	EQ	13-Oct-2023	146.30	146.00	147.45	144.65	145.50	145.55	146.12	3564184	5208.16	28558	2018728	56.64
MANAV	SM	13-Oct-2023	13.85	12.50	12.50	12.50	12.50	12.50	12.50	12000	1.50	2	12000	100.00
MANGALAM	EQ	13-Oct-2023	99.75	100.00	100.60	99.00	99.00	99.30	99.88	30674	30.64	563	15408	50.23
MANGCHEFER	EQ	13-Oct-2023	105.55	105.55	108.30	105.20	106.10	106.35	106.53	270746	288.44	2872	100469	37.11
MANGLMCEM	EQ	13-Oct-2023	385.05	384.95	386.30	378.20	384.85	382.65	381.59	44251	168.86	3259	25989	58.73
MANINDS	EQ	13-Oct-2023	205.10	203.00	214.30	203.00	212.35	211.40	209.80	872531	1830.53	13680	383453	43.95
MANINFRA	EQ	13-Oct-2023	162.35	161.90	163.90	160.80	162.50	162.90	162.47	860458	1398.00	11600	378519	43.99
MANKIND	EQ	13-Oct-2023	1774.70	1774.70	1794.95	1767.05	1787.00	1789.40	1780.80	56719	1010.05	5752	31937	56.31
MANOMAY	EQ	13-Oct-2023	130.90	133.50	133.50	126.00	132.95	130.80	130.90	2719	3.56	136	2434	89.52
MANORAMA	EQ	13-Oct-2023	2272.80	2299.00	2299.00	2178.30	2210.00	2232.30	2238.29	7067	158.18	1229	3948	55.87
MANORG	EQ	13-Oct-2023	385.10	385.10	397.95	378.75	396.00	395.20	385.93	10369	40.02	602	6691	64.53
MANUGRAPH	BE	13-Oct-2023	25.10	25.10	25.10	24.15	24.45	24.40	24.41	13913	3.40	43	-	-
MANYAVAR	EQ	13-Oct-2023	1293.70	1297.90	1298.00	1274.00	1280.50	1276.90	1285.05	41386	531.83	6651	23803	57.51
MAPMYINDIA	EQ	13-Oct-2023	2071.80	2068.95	2068.95	2016.00	2026.00	2025.00	2035.91	190386	3876.08	23291	83238	43.72
MARALOVER	EQ	13-Oct-2023	71.85	71.85	73.05	69.95	70.20	70.75	71.35	38175	27.24	835	25620	67.11
MARATHON	EQ	13-Oct-2023	465.80	461.15	470.50	456.20	468.80	468.60	463.29	69694	322.89	7256	25475	36.55
MARCO	SM	13-Oct-2023	48.95	54.20	58.70	52.00	57.20	58.30	56.38	1338000	754.40	405	843000	63.00
MARICO	EQ	13-Oct-2023	539.55	538.00	543.35	536.25	541.65	542.20	540.76	1171463	6334.84	32367	772316	65.93
MARINE	BE	13-Oct-2023	64.75	64.75	67.95	64.75	67.95	67.95	66.78	581544	388.34	2135	-	-
MARKSANS	EQ	13-Oct-2023	110.00	111.00	112.70	110.25	111.25	111.30	111.40	1299958	1448.11	9205	623056	47.93
MARSHAL-RE	BE	13-Oct-2023	5.20	3.15	4.00	3.15	3.15	3.15	3.20	758995	24.27	612	-	-
MARSHALL	EQ	13-Oct-2023	58.65	58.45	58.85	56.85	58.00	58.45	57.97	190565	110.47	708	79327	41.63
MARUTI	EQ	13-Oct-2023	10580.90	10534.05	10745.05	10529.80	10738.00	10727.55	10668.82	625954	66781.89	81089	330609	52.82
MASFIN	EQ	13-Oct-2023	918.15	918.15	964.00	909.00	915.00	917.10	939.34	273421	2568.35	22049	80708	29.52
MASKINVEST	BE	13-Oct-2023	63.25	63.20	63.20	62.00	62.00	62.00	62.01	147	0.09	4	-	-
MASPTOP50	EQ	13-Oct-2023	32.48	32.74	32.74	32.11	32.40	32.34	32.46	54400	17.66	468	38233	70.28
MASTEK	EQ	13-Oct-2023	2380.80	2379.00	2384.95	2352.05	2365.00	2366.15	2368.38	28646	678.45	5279	15782	55.09
MASTER	ST	13-Oct-2023	141.80	141.50	141.50	140.20	141.00	140.95	141.00	33000	46.53	17	32000	96.97
MATRIMONY	EQ	13-Oct-2023	584.00	586.95	589.35	584.15	589.00	587.65	586.96	3290	19.31	412	2528	76.84
MAWANASUG	EQ	13-Oct-2023	105.35	104.85	106.70	104.55	105.85	104.80	105.25	151042	158.97	1961	66866	44.27
MAXHEALTH	EQ	13-Oct-2023	580.90	581.80	595.00	578.60	580.05	582.80	583.72	1155915	6747.36	28148	713551	61.73
MAXIND	EQ	13-Oct-2023	152.15	154.00	155.00	152.10	152.65	153.85	153.89	144877	222.95	3495	84111	58.06
MAYURUNIQ	EQ	13-Oct-2023	563.00	563.00	563.00	537.00	549.00	547.90	548.24	67355	369.27	6770	37419	55.55
MAZDA	EQ	13-Oct-2023	1264.70	1264.75	1339.00	1234.75	1310.00	1304.10	1306.68	52250	682.74	8266	14210	27.20
MAZDOCK	EQ	13-Oct-2023	2141.10	2137.00	2185.00	2121.10	2153.00	2151.90	2147.82	527859	11337.44	27993	123381	23.37
MBAPL	EQ	13-Oct-2023	607.05	601.25	607.05	600.00	602.00	600.45	601.63	4454	26.80	387	3572	80.20
MBECL	BE	13-Oct-2023	3.60	3.65	3.75	3.45	3.60	3.60	3.58	277942	9.94	128	-	-
MBLINFRA	BE	13-Oct-2023	29.00	29.50	29.90	27.70	28.65	29.00	29.31	126799	37.17	195	-	-
MCDOWELL-N	EQ	13-Oct-2023	1053.25	1051.00	1087.80	1046.20	1066.70	1068.25	1069.04	1415702	15134.45	48873	554722	39.18
MCL	BE	13-Oct-2023	29.30	29.20	30.75	29.20	30.40	29.80	30.07	73764	22.18	206	-	-
MCLEODRUSS	BE	13-Oct-2023	19.90	19.55	20.15	19.45	19.60	19.70	19.75	110503	21.83	323	-	-
MCON	SM	13-Oct-2023	152.65	152.65	152.65	145.05	147.00	147.00	146.20	30000	43.86	10	18000	60.00
MCX	EQ	13-Oct-2023	2099.95	2095.00	2134.90	2080.85	2109.00	2109.95	2113.00	866370	18306.36	36353	138969	16.04
MDL	SM	13-Oct-2023	48.00	48.00	48.00	48.00	48.00	48.00	48.00	2000	0.96	1	2000	100.00
MEDANTA	EQ	13-Oct-2023	764.20	758.00	780.95	756.80	773.15	778.15	773.17	207815	1606.76	10875	109309	52.60
MEDICAMEQ	EQ	13-Oct-2023	619.40	625.55	625.55	611.20	618.50	616.90	621.07	8922	55.41	893	6387	71.59
MEDICO	EQ	13-Oct-2023	71.00	71.00	71.90	69.60	70.50	70.95	70.29	261008	183.46	621	104791	40.15
MEDPLUS	EQ	13-Oct-2023	763.20	765.00	765.95	758.00	762.95	761.25	761.83	30484	232.24	2161	17373	56.99
MEGASOFT	BE	13-Oct-2023	47.05	47.95	47.95	47.95	47.95	47.95	47.95	78445	37.61	85	-	-
MEGASTAR	EQ	13-Oct-2023	293.10	292.40	298.65	290.50	293.35	295.05	295.13	3887	11.47	341	2388	61.44
MELSTAR	BZ	13-Oct-2023	2.25	2.25	2.35	2.15	2.15	2.20	2.21	12905	0.29	16	-	-
MENONBE	EQ	13-Oct-2023	150.85	150.85	152.90	149.55	151.50	151.40	151.06	104732	158.21	3873	56429	53.88
MEP	EQ	13-Oct-2023	12.20	12.25	13.65	12.15	13.50	13.40	13.07	3845488	502.66	3692	2483473	64.58
METROBRAND	EQ	13-Oct-2023	1160.05	1160.00	1172.25	1135.15	1145.00	1146.35	1155.11	98782	1141.04	6854	59733	60.47
METROPOLIS	EQ	13-Oct-2023	1506.70	1502.00	1582.00	1494.10	1552.95	1558.40	1555.81	2005980	31209.22	76825	733185	36.55
MFSL	EQ	13-Oct-2023	920.30	921.75	928.35	912.00	912.00	915.90	920.15	416980	3836.86	13582	226160	54.24
MGEL	BE	13-Oct-2023	16.30	17.00	17.00	15.80	16.45	16.25	16.22	82988	13.46	226	-	-
MGL	EQ	13-Oct-2023	1123.00	1122.05	1144.90	1119.25	1125.00	1128.10	1135.11	428638	4865.50	25661	85095	19.85
MHHL	SM	13-Oct-2023	71.95	67.60	69.60	67.60	68.15	68.65	68.71	27000	18.55	9	24000	88.89
MHLXMIRU	EQ	13-Oct-2023	190.10	189.45	194.35	187.95	191.15	191.90	191.30	3213	6.15	353	1560	48.55
MHRIL	EQ	13-Oct-2023	444.05	444.05	465.00	437.00	457.00	458.35	456.33	690575	3151.28	21983	255678	37.02
MICEL	EQ	13-Oct-2023	35.15	34.50	36.90	33.60	36.90	36.90	35.93	1072467	385.38	3940	752677	70.18
MID150BEES	EQ	13-Oct-2023	155.28	150.60	156.45	150.60	156.00	155.21	155.07	127173	197.20	2064	80194	63.06
MIDCAPETF	EQ	13-Oct-2023	15.28	15.70	15.70	15.16	15.22	15.26	15.29	1631148	249.40	846	1552921	95.20
MIDHANI	EQ	13-Oct-2023	445.55	443.00	450.80	436.10	439.10	437.80	443.65	1272744	5646.56	20281	365196	28.69
MINDACORP	EQ	13-Oct-2023	345.25	344.90	346.85	338.00	338.40	339.50	340.96	339823	1158.67	8357	137920	40.59
MINDSPACE	RR	13-Oct-2023	308.74	308.20	311.50	308.20	310.00	310.31	310.49	128420	398.73	2297	120334	93.70
MINDTECK	EQ	13-Oct-2023	193.10	209.80	209.80	196.00	197.15	197.85	201.27	139494	280.76	3442	69506	49.83
MIRCELECTR	BE	13-Oct-2023	18.70	18.65	19.35	17.85	19.25	19.15	18.48	360989	66.71	571	-	-
MIRZAINT	EQ	13-Oct-2023	48.60	48.25	49.40	48.10	48.40	48.40	48.68	615740	299.73	4175	264521	42.96
MITCON	EQ	13-Oct-2023	76.70	77.30	78.10	75.50	77.15	77.75	76.95	23050	17.74	396	15783	68.47
MITTAL	EQ	13-Oct-2023	17.15	17.30	17.50	17.15	17.35	17.25	17.32	346115	59.94	184	84964	24.55
MKPL	EQ	13-Oct-2023	830.50	824.70	866.70	816.15	856.00	864.60	844.41	213681	1804.35	5375	89281	41.78
MMFL	EQ	13-Oct-2023	880.65	881.80	890.55	881.20	885.00	884.70	884.77	10745	95.07	1258	7566	70.41
MMP	BE	13-Oct-2023	234.35	230.05	231.50	230.00	231.20	231.20	230.40	17003	39.18	46	-	-
MMTC	EQ	13-Oct-2023	70.55	70.90	79.95	70.60	75.05	74.60	76.54	130063224	99548.34	288093	18321352	14.09
MODIRUBBER	BE	13-Oct-2023	84.10	81.65	83.70	80.20	80.20	80.85	81.40	7818	6.36	92	-	-
MODISONLTD	BE	13-Oct-2023	78.55	80.00	82.00	78.75	80.00	80.75	80.75	47955	38.73	337	-	-
MOGSEC	EQ	13-Oct-2023	52.74	52.74	52.79	52.72	52.79	52.76	52.76	27914	14.73	21	27439	98.30
MOHEALTH	EQ	13-Oct-2023	28.51	28.00	28.79	28.00	28.59	28.59	28.47	2084	0.59	67	1687	80.95
MOHITIND	BE	13-Oct-2023	19.30	19.30	20.00	18.85	19.00	19.00	19.34	9927	1.92	69	-	-
MOIL	EQ	13-Oct-2023	247.80	245.05	254.20	242.00	251.50	251.10	250.21	3702517	9263.97	38543	919393	24.83
MOKSH	BE	13-Oct-2023	15.60	15.65	15.90	15.10	15.75	15.60	15.50	155791	24.14	589	-	-
MOL	EQ	13-Oct-2023	81.35	81.30	82.00	80.00	80.30	80.30	80.67	688086	555.06	4336	372075	54.07
MOLDTECH	EQ	13-Oct-2023	340.85	340.80	346.55	336.15	340.00	338.45	340.72	44259	150.80	4148	27538	62.22
MOLDTKPAC	EQ	13-Oct-2023	885.65	885.70	890.40	875.00	876.70	876.05	879.55	46730	411.01	7653	29635	63.42
MOLOWVOL	EQ	13-Oct-2023	28.78	28.78	28.89	28.75	28.88	28.88	28.86	4648	1.34	62	2465	53.03
MOM100	EQ	13-Oct-2023	43.17	43.89	43.95	42.54	42.60	42.96	43.14	203717	87.88	1608	102333	50.23
MOM50	EQ	13-Oct-2023	200.94	200.02	200.51	199.02	199.41	199.40	199.79	1661	3.32	60	1504	90.55
MOMENTUM	EQ	13-Oct-2023	23.34	23.70	23.70	23.30	23.40	23.40	23.41	50152	11.74	75	28715	57.26
MOMOMENTUM	EQ	13-Oct-2023	46.78	46.66	47.91	46.55	46.97	46.93	46.77	29283	13.70	130	22256	76.00
MON100	EQ	13-Oct-2023	123.59	123.99	123.99	122.00	122.05	122.18	122.58	213818	262.10	3981	111574	52.18
MONARCH	EQ	13-Oct-2023	382.80	383.70	389.00	372.50	381.50	381.50	381.86	190875	728.88	5509	92045	48.22
MONIFTY500	EQ	13-Oct-2023	17.48	17.70	18.17	17.43	17.52	17.49	17.48	219597	38.38	413	108582	49.45
MONOPHARMA	SM	13-Oct-2023	41.15	42.00	49.35	42.00	44.55	45.85	47.12	760000	358.12	179	360000	47.37
MONQ50	EQ	13-Oct-2023	53.54	53.53	53.53	53.20	53.20	53.39	53.40	13903	7.42	125	13200	94.94
MONTECARLO	EQ	13-Oct-2023	812.35	816.45	816.45	802.25	803.10	803.45	808.46	15036	121.56	1684	7410	49.28
MOQUALITY	EQ	13-Oct-2023	137.64	140.39	140.39	137.20	137.20	137.20	137.42	332	0.46	15	330	99.40
MORARJEE	EQ	13-Oct-2023	24.85	25.20	25.20	23.75	23.75	23.95	24.30	115939	28.17	657	75105	64.78
MOREPENLAB	EQ	13-Oct-2023	35.60	35.35	36.05	35.35	35.60	35.60	35.71	1279032	456.68	4145	531237	41.53
MOS	SM	13-Oct-2023	105.35	105.90	105.95	100.00	105.50	105.55	104.34	230400	240.40	98	88000	38.19
MOTHERSON	EQ	13-Oct-2023	95.45	94.55	95.60	94.25	94.40	94.35	94.67	7968149	7543.71	30973	5986020	75.12
MOTILALOFS	EQ	13-Oct-2023	1003.75	1000.00	1012.00	978.55	982.10	983.95	996.92	288097	2872.10	16633	97028	33.68
MOTOGENFIN	BE	13-Oct-2023	29.90	30.25	30.40	29.50	30.00	30.00	30.02	31114	9.34	62	-	-
MOVALUE	EQ	13-Oct-2023	65.16	64.08	64.23	63.53	63.62	63.88	63.93	13369	8.55	122	7376	55.17
MPHASIS	EQ	13-Oct-2023	2455.85	2424.65	2461.45	2350.00	2375.00	2376.20	2388.75	721304	17230.13	49166	229194	31.77
MPSLTD	EQ	13-Oct-2023	1744.40	1752.00	1819.80	1735.00	1735.00	1763.00	1781.63	38174	680.12	6881	15641	40.97
MRF	EQ	13-Oct-2023	108685.25	108754.00	109250.00	108300.15	109200.00	109092.75	108889.79	3150	3430.03	1869	1180	37.46
MRO-TEK	EQ	13-Oct-2023	61.85	61.85	65.00	61.05	61.80	61.95	63.28	182344	115.38	2342	61087	33.50
MRPL	EQ	13-Oct-2023	100.30	99.00	102.45	98.85	100.75	101.00	101.33	5944857	6024.01	18175	2238283	37.65
MSPL	BE	13-Oct-2023	18.35	18.70	18.70	18.70	18.70	18.70	18.70	243849	45.60	227	-	-
MSTCLTD	EQ	13-Oct-2023	456.00	454.55	467.60	448.75	456.15	456.50	458.80	595643	2732.79	18882	217877	36.58
MSUMI	EQ	13-Oct-2023	61.95	61.90	62.35	61.60	62.00	62.00	61.98	4066271	2520.18	14482	3068241	75.46
MTARTECH	EQ	13-Oct-2023	2542.90	2535.00	2598.80	2530.00	2569.45	2565.05	2576.17	254859	6565.61	20070	95898	37.63
MTEDUCARE	BE	13-Oct-2023	4.05	4.05	4.25	4.05	4.25	4.25	4.24	119817	5.08	99	-	-
MTNL	EQ	13-Oct-2023	30.10	30.40	32.30	29.70	30.35	30.50	31.17	38958114	12143.29	35488	7733266	19.85
MUKANDLTD	EQ	13-Oct-2023	164.65	163.40	170.00	163.40	166.40	165.95	166.97	160265	267.59	4355	81635	50.94
MUKTAARTS	EQ	13-Oct-2023	89.45	85.10	88.00	82.95	83.30	83.60	85.26	309477	263.86	4302	148213	47.89
MUNJALAU	EQ	13-Oct-2023	56.75	56.30	57.10	55.15	55.95	55.85	56.31	182463	102.75	1183	101157	55.44
MUNJALSHOW	EQ	13-Oct-2023	144.00	142.05	145.50	142.05	142.60	142.45	143.68	37741	54.23	946	21042	55.75
MURUDCERA	EQ	13-Oct-2023	55.85	55.80	56.85	54.40	54.60	54.75	55.81	214031	119.45	1971	90161	42.13
MUTHOOTCAP	EQ	13-Oct-2023	440.35	444.90	450.00	440.40	445.00	444.95	445.53	31563	140.62	2616	15281	48.41
MUTHOOTFIN	EQ	13-Oct-2023	1236.45	1225.00	1240.35	1225.00	1230.25	1233.60	1234.46	124617	1538.35	13000	56633	45.45
MVGJL	EQ	13-Oct-2023	274.20	272.55	288.75	270.85	279.65	278.65	279.62	1816607	5079.57	31470	598155	32.93
MWL	SM	13-Oct-2023	114.90	119.45	119.50	116.00	116.00	116.00	116.72	12000	14.01	7	12000	100.00
NABARD	N2	13-Oct-2023	1165.92	1166.51	1166.51	1166.00	1166.00	1166.25	1166.26	20	0.23	2	0	0.00
NACLIND	EQ	13-Oct-2023	77.20	77.00	78.55	76.95	77.50	77.60	77.60	74174	57.56	1232	34078	45.94
NAGAFERT	EQ	13-Oct-2023	8.75	8.80	8.80	8.65	8.70	8.70	8.74	762290	66.60	938	483349	63.41
NAGREEKCAP	BE	13-Oct-2023	15.00	15.10	15.30	14.95	14.95	14.95	14.98	1836	0.28	9	-	-
NAGREEKEXP	EQ	13-Oct-2023	55.85	55.00	57.10	54.15	55.40	54.80	55.59	50086	27.84	1440	13672	27.30
NAHARCAP	EQ	13-Oct-2023	297.35	295.00	302.95	295.00	297.55	297.60	298.67	5766	17.22	327	3124	54.18
NAHARINDUS	EQ	13-Oct-2023	143.00	143.50	148.00	142.25	143.60	144.75	145.39	95179	138.38	3234	37052	38.93
NAHARPOLY	EQ	13-Oct-2023	235.85	236.00	240.15	235.00	235.00	235.45	237.09	15982	37.89	511	12206	76.37
NAHARSPING	EQ	13-Oct-2023	268.70	264.50	269.65	264.10	266.80	265.25	266.73	24957	66.57	1558	9146	36.65
NAM-INDIA	EQ	13-Oct-2023	379.15	378.00	398.00	375.30	392.20	394.30	391.09	3886730	15200.63	70103	660518	16.99
NARMADA	EQ	13-Oct-2023	19.75	19.20	19.85	19.15	19.20	19.35	19.51	30867	6.02	385	23060	74.71
NATCOPHARM	EQ	13-Oct-2023	869.95	868.95	874.45	848.05	850.00	850.60	859.16	322932	2774.50	16012	173835	53.83
NATHBIOGEN	EQ	13-Oct-2023	213.75	217.50	218.55	213.10	215.80	215.10	216.01	31755	68.59	1837	17988	56.65
NATIONALUM	EQ	13-Oct-2023	99.75	98.80	100.50	98.25	98.95	99.00	99.53	11189414	11136.61	31361	3067291	27.41
NAUKRI	EQ	13-Oct-2023	4239.90	4209.05	4214.10	4105.00	4134.85	4137.30	4141.57	313234	12972.81	28624	160813	51.34
NAVA	EQ	13-Oct-2023	440.55	439.80	442.60	430.10	432.90	431.95	437.04	186949	817.03	5526	102692	54.93
NAVINFLUOR	EQ	13-Oct-2023	3719.10	3718.50	3725.95	3681.00	3684.00	3691.55	3701.01	251564	9310.41	16999	167945	66.76
NAVINIFTY	EQ	13-Oct-2023	198.68	198.69	198.69	196.93	196.96	196.96	197.57	213	0.42	15	203	95.31
NAVKARCORP	EQ	13-Oct-2023	61.85	61.65	62.45	60.60	61.65	61.10	61.60	589128	362.88	3823	278518	47.28
NAVNETEDUL	EQ	13-Oct-2023	170.70	170.50	172.60	165.00	166.20	166.00	168.91	358940	606.29	6758	158970	44.29
NAZARA	EQ	13-Oct-2023	857.30	857.00	867.50	830.75	843.95	841.45	852.29	193653	1650.49	8928	79402	41.00
NBCC	EQ	13-Oct-2023	63.75	63.60	65.00	62.75	63.05	63.00	63.92	21878988	13984.16	44813	7883982	36.03
NBIFIN	EQ	13-Oct-2023	1809.75	1794.00	1800.00	1718.50	1796.90	1757.80	1770.30	138	2.44	87	93	67.39
NCC	EQ	13-Oct-2023	165.15	164.60	164.80	161.40	161.90	162.15	162.75	5544293	9023.24	58482	2720511	49.07
NCLIND	EQ	13-Oct-2023	223.80	223.80	225.10	222.10	222.95	222.60	223.43	91517	204.48	2477	56544	61.79
NDGL	EQ	13-Oct-2023	1737.85	1759.20	1759.20	1730.00	1741.00	1741.00	1739.68	142	2.47	49	120	84.51
NDL	EQ	13-Oct-2023	24.25	24.00	24.50	23.80	24.10	24.05	24.16	89392	21.59	385	68717	76.87
NDLVENTURE	BE	13-Oct-2023	144.00	148.00	150.00	142.50	150.00	147.75	147.05	4774	7.02	58	-	-
NDRAUTO	BE	13-Oct-2023	639.00	651.00	651.05	648.00	648.00	648.00	649.85	2230	14.49	111	-	-
NDTV	EQ	13-Oct-2023	214.05	214.00	214.90	212.30	213.65	213.10	213.46	161528	344.79	3185	72385	44.81
NECCLTD	EQ	13-Oct-2023	23.95	23.95	24.20	23.25	23.45	23.50	23.81	597204	142.19	2861	108867	18.23
NECLIFE	EQ	13-Oct-2023	23.85	23.95	25.20	23.85	24.95	24.85	24.59	615547	151.38	1827	303543	49.31
NELCAST	EQ	13-Oct-2023	160.60	160.45	163.95	157.55	159.50	158.75	160.60	275016	441.68	5045	139145	50.60
NELCO	EQ	13-Oct-2023	796.50	793.80	803.90	787.00	790.00	790.50	794.47	46125	366.45	3652	21819	47.30
NEOGEN	EQ	13-Oct-2023	1726.00	1725.80	1733.10	1709.20	1720.45	1712.10	1718.97	12930	222.26	2747	6385	49.38
NESCO	EQ	13-Oct-2023	674.50	677.90	677.90	669.50	675.00	671.15	671.76	41694	280.08	2737	29819	71.52
NESTLEIND	EQ	13-Oct-2023	23075.15	23075.05	23599.85	22955.40	23550.00	23554.35	23393.30	90791	21239.01	31894	36595	40.31
NETF	EQ	13-Oct-2023	208.64	206.74	208.87	206.74	207.40	208.00	208.30	1139	2.37	89	430	37.75
NETWEB	EQ	13-Oct-2023	879.85	875.00	875.00	856.00	871.10	866.95	867.77	93422	810.69	12298	53782	57.57
NETWORK18	EQ	13-Oct-2023	80.55	79.40	81.75	78.20	79.45	78.75	79.69	10492384	8361.88	23826	2233298	21.28
NEULANDLAB	EQ	13-Oct-2023	3885.65	3895.85	3927.00	3820.95	3856.00	3858.75	3869.65	7154	276.83	2263	3494	48.84
NEWGEN	EQ	13-Oct-2023	914.00	917.50	923.45	909.10	911.00	912.55	912.58	121119	1105.31	7195	84088	69.43
NEWJAISA	ST	13-Oct-2023	86.20	90.50	90.50	82.65	90.50	90.50	90.15	816000	735.59	172	657000	80.51
NEXT50	EQ	13-Oct-2023	457.64	457.62	458.99	457.47	458.50	458.36	458.36	7346	33.67	20	7076	96.32
NEXTMEDIA	EQ	13-Oct-2023	6.00	6.35	6.40	5.80	6.20	6.15	6.21	77215	4.79	401	14612	18.92
NFL	EQ	13-Oct-2023	70.85	70.55	74.10	70.50	72.50	72.65	72.81	9007946	6558.78	22262	2565655	28.48
NGIL	EQ	13-Oct-2023	42.40	41.70	43.60	41.70	42.00	42.05	42.56	50112	21.33	751	33483	66.82
NGLFINE	EQ	13-Oct-2023	1873.90	1874.00	1994.00	1865.85	1950.00	1985.05	1946.61	8419	163.89	2009	4805	57.07
NH	EQ	13-Oct-2023	1066.70	1066.70	1099.80	1066.70	1080.60	1083.95	1084.92	296029	3211.69	15266	176959	59.78
NHAI	N2	13-Oct-2023	1097.00	1097.60	1099.00	1095.00	1099.00	1097.50	1097.32	275	3.02	13	274	99.64
NHAI	N3	13-Oct-2023	1085.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	2	0.02	2	2	100.00
NHAI	N4	13-Oct-2023	1097.11	1092.11	1097.10	1092.00	1097.10	1094.82	1095.03	109	1.19	11	109	100.00
NHAI	N5	13-Oct-2023	1193.80	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	35	0.42	3	35	100.00
NHAI	N6	13-Oct-2023	1212.73	1212.74	1212.74	1206.58	1206.58	1206.82	1210.55	416	5.04	17	393	94.47
NHAI	N8	13-Oct-2023	1078.84	1077.05	1078.89	1071.02	1078.39	1078.35	1077.25	341	3.67	6	341	100.00
NHAI	N9	13-Oct-2023	1144.00	1167.18	1167.18	1167.18	1167.18	1167.18	1167.18	1000	11.67	1	1000	100.00
NHAI	NA	13-Oct-2023	1160.24	1160.20	1165.99	1160.20	1164.00	1164.43	1164.15	1909	22.22	17	1809	94.76
NHAI	ND	13-Oct-2023	1125.33	1122.22	1125.02	1122.01	1125.02	1125.02	1123.37	63	0.71	3	35	55.56
NHAI	NE	13-Oct-2023	1135.00	1138.84	1138.84	1131.50	1133.01	1133.01	1132.55	317	3.59	8	202	63.72
NHBTF2014	N6	13-Oct-2023	6848.00	6850.00	6858.00	6545.00	6815.00	6815.00	6825.64	353	24.09	20	279	79.04
NHBTF2023	N6	13-Oct-2023	6050.00	6010.01	6016.00	5500.00	6000.00	6015.54	5744.08	256	14.70	16	191	74.61
NHIT	N1	13-Oct-2023	303.61	304.00	304.00	303.00	303.00	303.12	303.50	6358	19.30	54	6358	100.00
NHIT	N2	13-Oct-2023	305.17	305.90	305.90	305.00	305.00	305.00	305.80	226	0.69	6	226	100.00
NHIT	N3	13-Oct-2023	410.00	407.40	408.02	407.40	408.00	408.00	407.89	5021	20.48	36	4487	89.36
NHPC	EQ	13-Oct-2023	52.70	52.40	53.10	52.30	52.45	52.45	52.70	10970978	5781.46	17057	3976152	36.24
NIACL	EQ	13-Oct-2023	137.80	136.80	138.95	136.05	136.05	136.65	137.56	235831	324.41	3119	95493	40.49
NIBL	BE	13-Oct-2023	30.65	30.65	30.65	30.50	30.50	30.50	30.54	3804	1.16	18	-	-
NIDAN	SM	13-Oct-2023	33.15	32.60	33.50	32.05	33.15	32.95	32.83	46000	15.10	32	30000	65.22
NIDO	N5	13-Oct-2023	980.00	975.00	975.00	975.00	975.00	975.00	975.00	40	0.39	1	40	100.00
NIDO	N6	13-Oct-2023	997.83	974.01	974.01	974.01	974.01	974.01	974.01	4	0.04	1	4	100.00
NIF100BEES	EQ	13-Oct-2023	205.61	203.73	205.86	203.73	205.79	205.66	205.42	5184	10.65	201	3878	74.81
NIFMID150	EQ	13-Oct-2023	151.14	151.24	151.83	151.24	151.67	151.67	151.41	83	0.13	6	66	79.52
NIFTYBEES	EQ	13-Oct-2023	218.60	220.75	220.75	216.63	218.00	218.07	217.83	2232611	4863.32	24596	1468852	65.79
NIFTYETF	EQ	13-Oct-2023	208.62	207.57	208.90	207.24	208.20	208.23	208.08	14521	30.21	250	12823	88.31
NIFTYQLITY	EQ	13-Oct-2023	16.67	16.93	16.93	16.60	16.74	16.66	16.69	32436	5.41	331	8916	27.49
NIITLTD	EQ	13-Oct-2023	121.60	120.00	128.40	120.00	123.60	123.75	125.74	1720045	2162.73	13482	652601	37.94
NIITMTS	EQ	13-Oct-2023	417.25	417.25	422.00	412.05	417.00	415.70	416.92	145941	608.45	7300	99712	68.32
NILAINFRA	BE	13-Oct-2023	6.50	6.50	6.60	6.35	6.50	6.50	6.50	313494	20.37	322	-	-
NILASPACES	BE	13-Oct-2023	3.00	3.00	3.05	3.00	3.05	3.05	3.03	14160	0.43	46	-	-
NILKAMAL	EQ	13-Oct-2023	2340.55	2350.00	2356.80	2321.35	2346.50	2336.05	2340.74	2584	60.48	710	1377	53.29
NINSYS	EQ	13-Oct-2023	358.15	368.00	368.00	347.05	363.95	359.80	356.73	7254	25.88	1319	2935	40.46
NIPPOBATRY	BE	13-Oct-2023	504.90	509.90	509.90	500.00	505.00	505.00	503.18	4008	20.17	37	-	-
NIRAJ	BE	13-Oct-2023	38.45	38.75	38.75	37.20	37.70	37.95	37.92	22621	8.58	191	-	-
NIRMAN	SM	13-Oct-2023	213.80	219.00	231.00	209.20	225.00	225.40	221.23	92400	204.42	77	60000	64.94
NITCO	EQ	13-Oct-2023	19.60	19.45	19.90	19.25	19.60	19.40	19.65	238819	46.92	798	141889	59.41
NITINSPIN	EQ	13-Oct-2023	295.80	294.00	297.10	291.00	292.60	292.20	293.55	66583	195.45	2351	36606	54.98
NITIRAJ	BE	13-Oct-2023	123.80	129.80	129.95	127.00	129.95	129.95	129.92	22734	29.53	145	-	-
NKIND	EQ	13-Oct-2023	64.20	70.40	70.60	69.50	70.60	70.60	70.45	8604	6.06	78	6061	70.44
NLCINDIA	EQ	13-Oct-2023	139.00	137.75	139.50	136.90	137.80	138.20	138.10	1100186	1519.33	8817	528269	48.02
NMDC	EQ	13-Oct-2023	159.00	158.00	164.10	156.80	160.00	159.90	161.03	35909080	57823.60	122462	11675059	32.51
NOCIL	EQ	13-Oct-2023	236.20	235.00	239.85	231.90	234.00	233.65	235.45	595298	1401.64	8934	240112	40.33
NOIDATOLL	EQ	13-Oct-2023	7.05	6.95	7.15	6.95	7.00	7.00	7.03	449681	31.62	560	312112	69.41
NORBTEAEXP	BE	13-Oct-2023	13.10	13.10	13.10	13.00	13.00	13.00	13.10	1270	0.17	11	-	-
NOVARTIND	EQ	13-Oct-2023	712.65	719.45	721.00	706.85	715.05	718.75	714.99	19141	136.86	1872	9724	50.80
NPBET	EQ	13-Oct-2023	237.30	235.79	237.51	234.95	236.20	236.12	236.18	491	1.16	29	204	41.55
NPST	SM	13-Oct-2023	1889.00	1850.00	1855.00	1794.55	1794.55	1797.25	1806.16	11200	202.29	28	7200	64.29
NRAIL	EQ	13-Oct-2023	376.65	379.80	379.80	371.00	375.95	372.75	373.65	37959	141.84	1782	31396	82.71
NRBBEARING	EQ	13-Oct-2023	265.70	266.90	267.90	259.95	261.20	261.65	262.57	352182	924.74	9728	135537	38.48
NRL	EQ	13-Oct-2023	99.50	99.90	99.90	96.45	96.60	96.80	97.86	58164	56.92	686	42465	73.01
NSIL	EQ	13-Oct-2023	2589.40	2592.75	2600.00	2550.05	2563.05	2563.75	2568.21	1877	48.21	346	1374	73.20
NSLNISP	EQ	13-Oct-2023	52.05	52.00	53.65	51.70	52.30	52.20	52.63	11786516	6203.59	24494	6211642	52.70
NTPC	EQ	13-Oct-2023	241.60	240.55	243.80	239.60	241.90	242.05	242.26	11880728	28782.40	136398	6228705	52.43
NTPC	N3	13-Oct-2023	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	6	0.08	2	6	100.00
NTPC	N5	13-Oct-2023	1220.00	1205.01	1205.01	1205.01	1205.01	1205.01	1205.01	5	0.06	1	5	100.00
NTPC	N6	13-Oct-2023	1365.00	1364.85	1367.95	1364.00	1365.00	1365.00	1365.26	745	10.17	18	720	96.64
NTPC	N7	13-Oct-2023	10.51	10.55	10.55	10.50	10.51	10.51	10.51	43200	4.54	82	43200	100.00
NTPC	ND	13-Oct-2023	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	107	1.26	2	107	100.00
NUCLEUS	EQ	13-Oct-2023	1100.30	1099.00	1174.90	1088.90	1148.00	1150.60	1151.15	160088	1842.86	9732	95171	59.45
NURECA	EQ	13-Oct-2023	357.10	357.00	357.00	351.00	352.80	351.55	352.40	38058	134.12	3096	24564	64.54
NUVAMA	EQ	13-Oct-2023	2364.00	2358.80	2405.00	2325.00	2332.00	2345.40	2351.06	21684	509.80	4177	15867	73.17
NUVOCO	EQ	13-Oct-2023	363.00	361.10	373.50	361.10	365.00	365.00	367.59	162603	597.72	7499	85412	52.53
NV20BEES	EQ	13-Oct-2023	118.46	118.49	118.49	117.57	118.17	118.14	117.99	41207	48.62	180	38336	93.03
NXST	RR	13-Oct-2023	126.98	127.00	128.30	126.00	128.00	127.89	127.84	109045	139.40	1217	66545	61.03
NYKAA	EQ	13-Oct-2023	149.90	149.50	149.50	146.30	146.80	147.00	147.54	3346650	4937.79	26165	2028012	60.60
OAL	EQ	13-Oct-2023	371.30	374.95	374.95	366.50	369.50	367.60	367.91	8498	31.27	819	5375	63.25
OBCL	EQ	13-Oct-2023	56.30	56.20	56.30	53.85	54.80	54.30	55.24	75343	41.62	1516	39910	52.97
OBEROIRLTY	EQ	13-Oct-2023	1146.35	1144.80	1156.00	1125.10	1125.10	1128.75	1141.46	331803	3787.39	14287	129014	38.88
OCCL	EQ	13-Oct-2023	797.35	795.70	804.95	792.55	799.00	798.05	798.92	2804	22.40	494	1716	61.20
OFSS	EQ	13-Oct-2023	4099.20	4077.25	4138.00	4073.25	4089.25	4100.15	4097.74	34317	1406.22	5111	9533	27.78
OIL	EQ	13-Oct-2023	312.85	313.40	319.15	312.25	314.55	315.20	315.38	2423172	7642.29	25071	1314950	54.27
OILCOUNTUB	BE	13-Oct-2023	24.70	24.20	24.20	24.20	24.20	24.20	24.20	1624	0.39	16	-	-
OLECTRA	EQ	13-Oct-2023	1179.95	1175.00	1185.30	1170.15	1173.00	1174.35	1177.40	204554	2408.43	10974	126261	61.73
OLIL	ST	13-Oct-2023	126.35	120.05	120.05	120.05	120.05	120.05	120.05	3600	4.32	3	3600	100.00
OMAXAUTO	EQ	13-Oct-2023	60.35	61.60	61.60	59.20	60.50	60.40	60.01	29112	17.47	600	15095	51.85
OMAXE	EQ	13-Oct-2023	91.50	93.80	94.90	88.20	89.00	91.45	91.49	2081949	1904.76	10167	1003798	48.21
OMFURN	SM	13-Oct-2023	81.55	85.60	85.60	85.30	85.50	85.45	85.48	14400	12.31	6	14400	100.00
OMINFRAL	BE	13-Oct-2023	90.30	92.10	92.10	88.50	92.00	92.00	90.48	257794	233.25	303	-	-
OMKARCHEM	BZ	13-Oct-2023	10.35	10.00	10.00	9.85	9.85	9.85	9.87	12052	1.19	62	-	-
ONELIFECAP	EQ	13-Oct-2023	16.95	17.00	17.55	16.50	16.50	16.70	17.11	296979	50.82	1072	133205	44.85
ONEPOINT	BE	13-Oct-2023	34.05	34.70	34.70	34.70	34.70	34.70	34.70	96728	33.56	117	-	-
ONGC	EQ	13-Oct-2023	184.45	184.50	186.25	184.05	185.15	184.90	185.23	7435899	13773.85	66822	3345589	44.99
ONMOBILE	EQ	13-Oct-2023	114.85	113.00	125.05	113.00	119.45	119.30	120.81	6538442	7899.41	39404	1466721	22.43
ONWARDTEC	EQ	13-Oct-2023	551.55	552.20	563.95	550.00	557.90	558.85	557.38	24654	137.42	1728	12780	51.84
OPTIEMUS	EQ	13-Oct-2023	301.55	300.80	309.40	300.75	304.65	304.40	305.02	107950	329.26	4423	44294	41.03
ORBTEXP	EQ	13-Oct-2023	182.65	182.95	184.65	180.10	181.50	181.50	182.41	14844	27.08	545	9594	64.63
ORCHPHARMA	EQ	13-Oct-2023	487.55	481.00	489.95	477.00	479.00	480.25	481.79	45620	219.79	1530	28448	62.36
ORIANA	SM	13-Oct-2023	335.30	340.95	343.95	324.05	324.15	325.65	332.39	42000	139.60	31	25200	60.00
ORICONENT	EQ	13-Oct-2023	29.40	29.50	34.30	28.20	32.75	32.45	32.27	5494020	1773.04	14836	2533160	46.11
ORIENTALTL	EQ	13-Oct-2023	7.10	7.15	7.25	7.05	7.05	7.10	7.17	26302	1.89	126	19155	72.83
ORIENTBELL	EQ	13-Oct-2023	469.25	474.75	474.75	464.10	470.20	470.30	469.79	5303	24.91	790	3554	67.02
ORIENTCEM	EQ	13-Oct-2023	187.80	186.95	190.10	184.00	186.50	188.45	187.64	1417854	2660.53	14901	757153	53.40
ORIENTCER	BE	13-Oct-2023	40.10	42.10	42.10	41.00	42.10	42.10	42.03	321711	135.23	892	-	-
ORIENTELEC	EQ	13-Oct-2023	224.00	223.60	225.70	222.80	225.00	224.95	224.26	150043	336.49	4204	85859	57.22
ORIENTHOT	EQ	13-Oct-2023	109.80	109.80	110.40	102.10	105.20	104.65	106.94	1237257	1323.18	8366	544239	43.99
ORIENTLTD	BE	13-Oct-2023	75.60	75.60	76.80	74.00	76.10	76.10	75.40	3484	2.63	58	-	-
ORIENTPPR	EQ	13-Oct-2023	50.75	50.50	51.05	49.50	50.00	49.85	50.29	1842727	926.75	5913	874313	47.45
ORISSAMINE	EQ	13-Oct-2023	6638.35	6599.00	6710.00	6505.85	6533.00	6564.70	6626.65	34753	2302.96	8476	9920	28.54
ORTEL	BZ	13-Oct-2023	0.90	0.90	0.90	0.85	0.90	0.90	0.90	94	0.00	5	-	-
ORTINLAB	EQ	13-Oct-2023	20.70	20.80	21.00	20.25	20.50	20.50	20.52	12075	2.48	267	6727	55.71
OSIAHYPER	BE	13-Oct-2023	48.90	50.00	51.00	48.00	50.00	50.30	50.00	2140300	1070.20	311	-	-
OSWALAGRO	EQ	13-Oct-2023	35.60	35.60	36.25	35.15	35.25	35.45	35.79	169657	60.72	1450	90481	53.33
OSWALGREEN	EQ	13-Oct-2023	27.15	27.05	28.15	27.00	27.25	27.25	27.57	480659	132.53	1581	306958	63.86
OSWALSEEDS	EQ	13-Oct-2023	71.50	72.00	73.00	70.55	71.00	72.20	71.29	230419	164.27	1181	57099	24.78
PAGEIND	EQ	13-Oct-2023	39512.25	39498.80	39637.50	38999.95	39070.00	39296.20	39303.18	21364	8396.73	5829	12931	60.53
PAISALO	EQ	13-Oct-2023	68.60	68.05	72.25	68.00	69.25	69.45	70.68	2130839	1506.07	10578	848260	39.81
PAKKA	EQ	13-Oct-2023	273.35	267.00	279.00	260.00	260.55	261.80	268.86	455434	1224.49	11869	219761	48.25
PALASHSECU	EQ	13-Oct-2023	116.80	115.65	120.35	115.65	116.40	116.75	117.90	11990	14.14	518	3936	32.83
PALREDTEC	EQ	13-Oct-2023	151.40	151.20	153.00	150.20	153.00	152.20	152.22	6820	10.38	348	4434	65.01
PANACEABIO	EQ	13-Oct-2023	171.95	165.95	173.00	162.60	169.60	169.65	168.62	578558	975.55	8514	151609	26.20
PANACHE	BE	13-Oct-2023	70.10	71.00	72.00	70.00	72.00	70.75	70.85	23978	16.99	73	-	-
PANAMAPET	EQ	13-Oct-2023	306.40	306.15	314.90	303.75	312.00	311.45	310.11	97777	303.22	7307	45842	46.88
PANSARI	BE	13-Oct-2023	75.10	75.10	78.85	74.20	77.90	75.50	75.40	23143	17.45	85	-	-
PAR	EQ	13-Oct-2023	206.25	207.85	208.20	198.45	202.00	201.70	202.21	7816	15.80	413	5171	66.16
PARACABLES	BE	13-Oct-2023	62.35	62.30	63.50	61.05	63.00	62.90	62.69	473403	296.77	1014	-	-
PARADEEP	EQ	13-Oct-2023	68.00	67.50	68.80	67.20	67.85	67.80	67.98	1922218	1306.79	7151	736520	38.32
PARAGMILK	EQ	13-Oct-2023	215.10	214.90	223.25	213.15	215.00	215.05	219.11	1404688	3077.80	16232	636193	45.29
PARAS	EQ	13-Oct-2023	731.00	729.15	731.85	722.00	724.20	724.45	726.23	75736	550.02	4958	34258	45.23
PARASPETRO	BE	13-Oct-2023	2.30	2.35	2.35	2.35	2.35	2.35	2.35	117012	2.75	165	-	-
PARIN	SM	13-Oct-2023	68.00	68.00	68.00	68.00	68.00	68.00	68.00	2000	1.36	1	2000	100.00
PARSVNATH	BE	13-Oct-2023	10.95	10.85	11.40	10.75	11.05	11.10	11.17	240837	26.91	431	-	-
PARTYCRUS	SM	13-Oct-2023	66.70	63.55	65.90	63.55	65.90	65.90	65.01	8000	5.20	4	4000	50.00
PASUPTAC	EQ	13-Oct-2023	43.75	44.05	44.35	43.05	43.80	43.55	43.85	254192	111.46	1379	140360	55.22
PATANJALI	BE	13-Oct-2023	1331.10	1320.95	1359.90	1317.30	1347.50	1351.60	1345.95	314526	4233.36	5961	-	-
PATELENG	EQ	13-Oct-2023	50.95	50.80	52.00	50.45	50.70	50.70	51.23	3350350	1716.44	11032	2239960	66.86
PATINTLOG	BE	13-Oct-2023	14.75	14.85	15.45	14.25	15.40	15.30	15.04	236348	35.54	408	-	-
PAVNAIND	EQ	13-Oct-2023	440.05	440.00	440.00	414.60	427.00	421.50	422.23	5173	21.84	1388	2224	42.99
PAYTM	EQ	13-Oct-2023	957.55	949.95	967.95	929.00	932.50	933.10	946.62	2483633	23510.60	74379	1064437	42.86
PCBL	EQ	13-Oct-2023	204.15	204.10	208.45	201.75	203.00	202.60	205.37	3033424	6229.70	19855	1171666	38.63
PCJEWELLER	EQ	13-Oct-2023	27.25	27.80	29.95	27.65	29.95	29.95	29.08	12585335	3660.02	19661	6910977	54.91
PDMJEPAPER	EQ	13-Oct-2023	51.80	51.90	52.95	50.95	51.00	51.10	51.79	343809	178.05	1941	170872	49.70
PDSL	EQ	13-Oct-2023	553.50	549.95	596.60	544.05	590.00	586.60	575.29	451985	2600.22	24157	144876	32.05
PEARLPOLY	EQ	13-Oct-2023	28.40	27.25	30.50	27.25	28.95	29.70	29.35	826335	242.56	2971	324684	39.29
PEL	EQ	13-Oct-2023	1058.15	1051.00	1064.05	1050.05	1053.00	1054.30	1057.43	284799	3011.54	12840	86477	30.36
PENIND	EQ	13-Oct-2023	105.70	104.95	106.90	104.10	106.00	105.95	106.03	322912	342.37	4675	122930	38.07
PENINLAND	EQ	13-Oct-2023	37.30	36.80	38.30	36.55	36.70	36.65	37.44	1091759	408.72	3542	725333	66.44
PENTAGON	SM	13-Oct-2023	119.00	115.00	117.65	115.00	117.65	117.65	116.33	4000	4.65	2	4000	100.00
PERFECT	SM	13-Oct-2023	21.70	20.30	21.50	20.30	20.80	21.00	20.90	78000	16.30	11	48000	61.54
PERSISTENT	EQ	13-Oct-2023	5771.45	5720.00	5805.00	5685.05	5764.00	5765.45	5746.10	422662	24286.58	44215	197661	46.77
PETRONET	EQ	13-Oct-2023	228.35	228.35	234.20	227.75	230.80	231.05	231.98	4364935	10125.60	37556	1847961	42.34
PFC	EQ	13-Oct-2023	248.45	248.00	252.55	246.85	249.45	250.15	250.57	6963745	17449.21	57776	2639002	37.90
PFC	N2	13-Oct-2023	1115.00	1101.10	1101.10	1101.10	1101.10	1101.10	1101.10	8	0.09	2	8	100.00
PFC	N3	13-Oct-2023	1176.00	1161.00	1175.00	1161.00	1170.50	1170.50	1167.37	278	3.25	4	278	100.00
PFC	N5	13-Oct-2023	1087.00	1085.00	1086.00	1084.25	1084.30	1085.17	1085.27	14407	156.36	43	14407	100.00
PFC	N6	13-Oct-2023	1078.43	1078.81	1079.90	1078.81	1079.83	1079.55	1079.32	365	3.94	5	365	100.00
PFC	N8	13-Oct-2023	1365.00	1363.00	1365.00	1362.90	1365.00	1365.00	1363.58	550	7.50	13	550	100.00
PFIZER	EQ	13-Oct-2023	3967.55	3951.00	4002.25	3951.00	3957.25	3976.10	3981.12	9885	393.53	2540	5422	54.85
PFOCUS	EQ	13-Oct-2023	95.40	95.40	98.80	94.40	96.20	96.95	97.08	109633	106.44	1569	67533	61.60
PFS	EQ	13-Oct-2023	28.30	28.10	28.80	28.10	28.25	28.30	28.44	1619287	460.52	3972	777074	47.99
PGEL	EQ	13-Oct-2023	1976.35	1953.90	1989.70	1946.00	1958.10	1966.55	1969.24	35980	708.53	6002	15842	44.03
PGHH	EQ	13-Oct-2023	17683.90	17682.05	17743.20	17605.50	17743.00	17639.00	17663.15	1138	201.01	543	713	62.65
PGHL	EQ	13-Oct-2023	5013.95	5015.00	5145.00	5014.75	5132.00	5126.85	5094.75	8345	425.16	2133	5486	65.74
PGIL	EQ	13-Oct-2023	1166.05	1166.05	1236.95	1163.05	1210.00	1205.95	1195.62	65701	785.54	7807	26093	39.71
PGINVIT	IV	13-Oct-2023	100.09	100.65	100.65	100.00	100.24	100.13	100.15	1198620	1200.47	13118	1079007	90.02
PHANTOMFX	SM	13-Oct-2023	438.05	443.50	443.50	428.55	437.90	437.90	435.56	10200	44.43	14	7200	70.59
PHARMABEES	EQ	13-Oct-2023	15.41	15.40	15.48	15.33	15.47	15.45	15.44	1548783	239.08	2793	1000537	64.60
PHOENIXLTD	EQ	13-Oct-2023	1939.65	1930.00	2060.00	1861.95	2000.95	2014.60	2023.30	978935	19806.77	66585	606977	62.00
PIDILITIND	EQ	13-Oct-2023	2481.90	2480.00	2484.20	2454.40	2456.50	2460.05	2465.32	146168	3603.51	12704	89300	61.09
PIGL	BE	13-Oct-2023	43.25	44.45	44.45	41.65	41.75	41.85	42.19	33325	14.06	118	-	-
PIIND	EQ	13-Oct-2023	3485.95	3481.00	3494.90	3454.30	3480.00	3481.15	3482.44	132213	4604.23	11202	99386	75.17
PILANIINVS	EQ	13-Oct-2023	2371.90	2371.90	2371.90	2300.00	2315.00	2309.60	2340.04	15273	357.39	2205	11277	73.84
PILITA	BE	13-Oct-2023	9.35	9.45	9.50	9.25	9.45	9.45	9.35	79762	7.46	242	-	-
PIONEEREMB	EQ	13-Oct-2023	59.90	59.80	64.10	59.00	61.00	60.45	62.26	598254	372.47	5177	219522	36.69
PITTIENG	EQ	13-Oct-2023	641.10	640.90	652.25	634.00	640.00	640.95	643.09	95461	613.90	5270	43997	46.09
PIXTRANS	EQ	13-Oct-2023	1221.35	1256.90	1277.85	1215.25	1229.00	1223.25	1254.82	41148	516.33	5020	18412	44.75
PKTEA	BE	13-Oct-2023	290.05	290.00	304.20	290.00	304.20	295.45	291.58	97	0.28	7	-	-
PLADAINFO	ST	13-Oct-2023	48.00	59.00	60.00	56.05	56.05	56.05	57.74	999000	576.86	316	999000	100.00
PLASTIBLEN	EQ	13-Oct-2023	268.25	269.35	269.35	256.10	258.00	259.55	263.13	151154	397.73	5492	75173	49.73
PLAZACABLE	BE	13-Oct-2023	80.20	84.20	84.20	84.20	84.20	84.20	84.20	289383	243.66	510	-	-
PNB	EQ	13-Oct-2023	75.75	75.10	75.75	74.60	75.35	75.20	75.09	33454518	25122.18	74264	8846366	26.44
PNBGILTS	EQ	13-Oct-2023	87.75	87.00	89.45	86.10	86.50	86.55	87.85	3840763	3374.30	13491	1006837	26.21
PNBHOUSING	EQ	13-Oct-2023	741.40	738.00	743.95	723.00	726.00	726.20	730.59	444032	3244.06	23223	154621	34.82
PNC	EQ	13-Oct-2023	41.70	41.70	42.50	40.00	40.50	41.00	41.39	108929	45.09	1175	53294	48.93
PNCINFRA	EQ	13-Oct-2023	367.95	367.95	370.40	366.05	367.70	368.00	368.20	183571	675.90	13405	126849	69.10
POCL	EQ	13-Oct-2023	453.30	457.75	468.00	450.10	454.25	453.75	458.08	31540	144.48	2538	11323	35.90
PODDARHOUS	EQ	13-Oct-2023	115.55	120.00	120.00	111.10	114.65	113.95	113.26	17712	20.06	953	7906	44.64
PODDARMENT	EQ	13-Oct-2023	367.05	374.30	379.90	368.05	374.80	373.15	375.79	20182	75.84	1238	14598	72.33
POKARNA	EQ	13-Oct-2023	515.00	514.75	529.90	507.10	511.05	512.35	518.59	121324	629.17	7746	59546	49.08
POLICYBZR	EQ	13-Oct-2023	733.90	733.00	741.35	720.05	736.20	738.60	731.72	997699	7300.31	41476	610784	61.22
POLYCAB	EQ	13-Oct-2023	5241.10	5230.35	5344.00	5214.30	5318.00	5323.30	5310.51	357812	19001.65	44410	129329	36.14
POLYMED	EQ	13-Oct-2023	1380.30	1388.00	1390.00	1370.00	1370.35	1372.35	1376.70	16929	233.06	2424	7973	47.10
POLYPLEX	EQ	13-Oct-2023	1147.65	1147.00	1152.95	1138.00	1139.15	1139.90	1143.25	55215	631.25	5401	30682	55.57
PONNIERODE	EQ	13-Oct-2023	420.85	423.95	423.95	416.55	419.30	419.30	420.40	11603	48.78	1360	6014	51.83
POONAWALLA	EQ	13-Oct-2023	374.95	373.05	378.00	373.00	375.80	376.10	376.46	708328	2666.60	7396	418688	59.11
POWERGRID	EQ	13-Oct-2023	200.75	200.45	202.40	199.30	201.65	201.80	201.34	13105921	26387.06	107558	8597209	65.60
POWERINDIA	EQ	13-Oct-2023	4317.10	4300.00	4481.00	4289.95	4454.00	4450.50	4370.06	96757	4228.34	9977	69178	71.50
POWERMECH	EQ	13-Oct-2023	4028.40	4025.00	4100.00	4020.00	4080.25	4075.15	4080.45	8086	329.95	1850	5000	61.84
PPAP	EQ	13-Oct-2023	266.15	261.10	268.85	260.00	265.00	264.00	262.90	11318	29.75	741	6770	59.82
PPL	EQ	13-Oct-2023	300.05	301.00	347.80	291.00	342.95	337.60	321.81	1941680	6248.46	37956	732022	37.70
PPLPHARMA	EQ	13-Oct-2023	98.15	97.90	98.15	96.85	97.10	97.10	97.34	2594413	2525.33	15466	1595445	61.50
PRAENG	EQ	13-Oct-2023	13.75	13.70	16.50	13.60	15.65	15.85	15.79	2237938	353.37	4702	1201606	53.69
PRAJIND	EQ	13-Oct-2023	593.75	593.75	614.65	588.35	592.00	591.90	601.62	1396768	8403.25	30901	482699	34.56
PRAKASH	EQ	13-Oct-2023	178.25	177.25	183.90	174.20	182.90	182.15	179.03	2596707	4648.86	16933	1168797	45.01
PRAKASHSTL	BE	13-Oct-2023	5.00	5.10	5.10	5.10	5.10	5.10	5.10	46385	2.37	101	-	-
PRAMARA	SM	13-Oct-2023	88.00	85.00	86.80	84.25	86.80	86.80	85.09	16000	13.61	8	14000	87.50
PRAXIS	BE	13-Oct-2023	32.60	33.25	33.25	33.25	33.25	33.25	33.25	19657	6.54	45	-	-
PRECAM	EQ	13-Oct-2023	280.85	280.00	281.55	274.05	276.00	275.60	277.28	104580	289.98	5153	62188	59.46
PRECISION	SM	13-Oct-2023	43.50	43.10	44.40	43.10	44.40	44.40	43.96	10000	4.40	5	8000	80.00
PRECOT	EQ	13-Oct-2023	227.95	231.00	231.00	223.15	226.75	224.75	226.93	3651	8.29	152	2259	61.87
PRECWIRE	EQ	13-Oct-2023	131.55	131.00	133.35	128.45	128.85	128.80	130.21	563027	733.14	6154	285503	50.71
PREMEXPLN	BE	13-Oct-2023	1127.35	1137.95	1156.95	1120.10	1151.50	1149.95	1146.04	19663	225.35	710	-	-
PREMIER	BE	13-Oct-2023	3.45	3.55	3.60	3.40	3.60	3.60	3.59	53902	1.93	67	-	-
PREMIERPOL	EQ	13-Oct-2023	151.00	150.80	158.00	148.00	148.25	149.70	154.01	113904	175.43	2724	58088	51.00
PRESTIGE	EQ	13-Oct-2023	724.05	715.95	728.05	711.10	717.60	716.05	718.16	477912	3432.18	14027	154594	32.35
PRICOLLTD	EQ	13-Oct-2023	334.80	333.00	338.50	331.00	333.00	332.60	334.22	244617	817.56	9265	141623	57.90
PRIMESECU	EQ	13-Oct-2023	155.45	157.00	157.00	153.15	154.05	155.60	155.36	39335	61.11	370	31372	79.76
PRINCEPIPE	EQ	13-Oct-2023	675.75	675.00	679.00	666.00	669.95	668.25	671.00	51774	347.41	4666	25427	49.11
PRITI	EQ	13-Oct-2023	173.20	173.20	175.90	171.00	172.35	172.35	173.22	32830	56.87	836	19510	59.43
PRITIKA	SM	13-Oct-2023	69.50	68.00	68.00	68.00	68.00	68.00	68.00	4000	2.72	1	4000	100.00
PRITIKAUTO	BE	13-Oct-2023	19.75	20.10	20.10	20.10	20.10	20.10	20.10	80711	16.22	83	-	-
PRIVISCL	EQ	13-Oct-2023	1220.00	1226.75	1227.90	1202.30	1207.00	1206.05	1214.89	4151	50.43	708	2849	68.63
PROLIFE	SM	13-Oct-2023	220.00	220.00	220.00	220.00	220.00	220.00	220.00	1000	2.20	2	1000	100.00
PROPEQUITY	SM	13-Oct-2023	235.50	237.00	242.20	228.80	228.80	229.70	235.44	19200	45.20	16	15600	81.25
PROZONER	EQ	13-Oct-2023	35.20	35.20	38.70	34.35	37.85	37.85	37.46	10596463	3969.70	17987	3897772	36.78
PRSMJOHNSN	EQ	13-Oct-2023	129.95	128.90	132.40	128.90	130.05	130.10	130.40	132080	172.23	2227	77050	58.34
PRUDENT	EQ	13-Oct-2023	1271.90	1274.00	1337.80	1265.70	1335.90	1321.80	1311.66	89631	1175.65	13883	52473	58.54
PSB	EQ	13-Oct-2023	44.00	43.45	44.20	43.05	43.20	43.15	43.57	3282564	1430.11	8287	990628	30.18
PSPPROJECT	EQ	13-Oct-2023	770.20	774.00	782.00	766.00	767.90	767.60	770.89	43458	335.01	4167	28302	65.12
PSUBANKICI	EQ	13-Oct-2023	51.41	51.67	51.67	50.60	51.12	50.92	50.77	157435	79.93	495	80527	51.15
PSUBNKBEES	EQ	13-Oct-2023	56.87	56.95	56.95	55.80	56.15	56.13	56.08	3116964	1747.90	7087	1804194	57.88
PTC	EQ	13-Oct-2023	137.00	136.50	137.25	135.20	136.00	136.15	136.09	761028	1035.71	7209	477799	62.78
PTCIL	EQ	13-Oct-2023	5413.65	5430.60	5431.95	5145.15	5220.00	5215.45	5262.12	5886	309.73	1535	4492	76.32
PTL	EQ	13-Oct-2023	38.65	38.70	39.40	38.40	38.85	38.85	38.76	119535	46.34	1059	62745	52.49
PULZ	SM	13-Oct-2023	87.95	83.80	83.80	83.55	83.55	83.55	83.64	10000	8.36	5	10000	100.00
PUNJABCHEM	EQ	13-Oct-2023	1164.85	1173.85	1194.00	1153.20	1160.00	1161.75	1168.51	9161	107.05	2312	3549	38.74
PURVA	EQ	13-Oct-2023	136.05	135.40	139.70	131.80	132.75	133.40	135.06	445811	602.11	5113	180756	40.55
PVP	EQ	13-Oct-2023	16.10	15.30	15.30	15.30	15.30	15.30	15.30	164618	25.19	354	164618	100.00
PVRINOX	EQ	13-Oct-2023	1765.90	1764.55	1782.40	1726.05	1752.00	1752.85	1764.36	836795	14764.06	31902	375429	44.87
PYRAMID	EQ	13-Oct-2023	193.05	192.85	208.90	190.70	205.70	204.50	201.00	1272407	2557.59	25303	525476	41.30
QGOLDHALF	EQ	13-Oct-2023	49.11	49.11	49.26	48.99	49.23	49.24	49.18	30447	14.97	165	19442	63.86
QMSMEDI	SM	13-Oct-2023	135.00	139.00	154.70	138.00	154.00	153.65	146.60	164000	240.42	141	126000	76.83
QNIFTY	EQ	13-Oct-2023	2111.94	2103.99	2110.01	2098.31	2107.00	2107.50	2103.32	43	0.90	15	11	25.58
QUADPRO	SM	13-Oct-2023	6.25	6.00	6.10	6.00	6.05	6.05	6.05	36000	2.18	3	36000	100.00
QUESS	EQ	13-Oct-2023	431.60	427.70	433.35	425.10	427.00	429.05	430.49	76263	328.30	5873	39624	51.96
QUICKHEAL	EQ	13-Oct-2023	342.75	342.75	348.00	316.35	320.50	325.20	335.60	374694	1257.49	13393	135608	36.19
QUICKTOUCH	SM	13-Oct-2023	210.00	208.50	211.00	205.00	211.00	211.00	208.17	6000	12.49	3	4000	66.67
RACE	EQ	13-Oct-2023	251.40	251.95	252.90	245.35	246.55	247.60	249.07	16047	39.97	660	7589	47.29
RADHIKAJWE	EQ	13-Oct-2023	35.95	35.75	36.65	35.75	35.90	35.85	36.05	237463	85.61	1326	144948	61.04
RADIANTCMS	EQ	13-Oct-2023	99.20	99.00	101.70	98.10	99.05	99.25	99.93	1151336	1150.57	11587	547401	47.54
RADICO	EQ	13-Oct-2023	1257.35	1255.95	1265.30	1248.05	1250.10	1254.10	1257.43	106626	1340.74	7452	51409	48.21
RADIOCITY	EQ	13-Oct-2023	15.25	15.30	15.30	14.70	15.05	15.00	15.00	2751750	412.80	4703	1577866	57.34
RADIOCITY	P1	13-Oct-2023	92.05	92.10	93.00	92.00	92.30	92.30	92.11	1682	1.55	21	1680	99.88
RAILTEL	EQ	13-Oct-2023	218.60	220.00	243.50	220.00	228.00	227.10	233.23	20200307	47113.58	134903	4212903	20.86
RAIN	EQ	13-Oct-2023	169.05	168.10	169.45	165.50	165.90	165.90	167.25	1320764	2209.00	16506	773974	58.60
RAINBOW	EQ	13-Oct-2023	1063.00	1051.00	1087.80	1048.05	1070.00	1080.10	1070.37	240650	2575.84	16500	157125	65.29
RAJESHEXPO	EQ	13-Oct-2023	455.70	455.70	469.70	444.80	446.00	445.60	450.98	5366196	24200.54	78667	1834334	34.18
RAJMET	BE	13-Oct-2023	9.80	10.10	10.10	9.70	9.90	9.85	9.87	559703	55.22	1749	-	-
RAJRATAN	EQ	13-Oct-2023	766.60	760.05	776.00	759.50	774.90	770.45	768.00	29463	226.28	3125	17525	59.48
RAJRILTD	BE	13-Oct-2023	35.70	35.70	35.90	35.00	35.00	35.00	35.06	20172	7.07	338	-	-
RAJSREESUG	BE	13-Oct-2023	49.60	48.25	50.50	48.00	49.30	48.45	48.86	70038	34.22	1224	-	-
RAJTV	EQ	13-Oct-2023	57.30	57.90	57.90	54.15	55.50	55.10	56.12	49441	27.75	820	30985	62.67
RALLIS	EQ	13-Oct-2023	217.05	217.00	218.40	214.35	215.90	215.25	215.96	244641	528.32	4963	123108	50.32
RAMANEWS	EQ	13-Oct-2023	15.90	16.00	16.00	15.50	15.55	15.55	15.64	105239	16.46	366	75201	71.46
RAMAPHO	EQ	13-Oct-2023	230.45	230.45	248.80	229.00	239.70	239.45	241.01	45400	109.42	2253	21549	47.46
RAMASTEEL	EQ	13-Oct-2023	36.95	36.90	37.90	36.65	37.30	37.15	37.38	4211277	1574.22	8916	1648539	39.15
RAMCOCEM	EQ	13-Oct-2023	998.95	998.90	1004.60	990.95	991.10	996.10	998.74	267415	2670.79	10677	86046	32.18
RAMCOIND	EQ	13-Oct-2023	183.45	183.95	184.75	181.60	182.20	182.70	182.70	64765	118.32	1879	36473	56.32
RAMCOSYS	EQ	13-Oct-2023	305.35	302.95	306.20	296.40	297.50	296.85	300.17	95435	286.47	2974	53753	56.32
RAMKY	EQ	13-Oct-2023	594.35	603.25	608.00	590.60	606.50	605.50	600.53	149302	896.61	7519	95017	63.64
RAMRAT	EQ	13-Oct-2023	262.15	263.00	264.05	256.10	257.60	257.95	259.28	72553	188.12	3981	43993	60.64
RANASUG	EQ	13-Oct-2023	27.10	27.00	27.30	26.80	26.85	26.95	27.06	742067	200.79	1770	366667	49.41
RANEENGINE	BE	13-Oct-2023	308.65	303.50	312.50	303.00	303.00	303.40	305.83	1868	5.71	45	-	-
RANEHOLDIN	EQ	13-Oct-2023	1159.40	1161.00	1179.90	1134.05	1137.10	1149.85	1158.97	11840	137.22	1492	8286	69.98
RATEGAIN	EQ	13-Oct-2023	603.15	602.75	606.00	585.00	590.00	592.20	597.43	119191	712.08	6557	56020	47.00
RATNAMANI	EQ	13-Oct-2023	2618.00	2603.00	2670.50	2587.65	2605.00	2629.35	2629.03	20969	551.28	3604	8669	41.34
RATNAVEER	EQ	13-Oct-2023	120.75	122.45	134.70	121.95	132.95	133.10	130.54	9411420	12285.53	112068	2905622	30.87
RAYMOND	EQ	13-Oct-2023	1779.35	1782.00	1804.65	1772.30	1789.00	1794.45	1790.72	174974	3133.30	10094	73877	42.22
RBA	EQ	13-Oct-2023	124.85	124.40	124.65	122.50	122.60	122.85	123.17	2085049	2568.23	11781	1146302	54.98
RBL	EQ	13-Oct-2023	827.10	827.10	844.70	820.85	827.10	833.80	832.32	21913	182.39	2733	8752	39.94
RBLBANK	EQ	13-Oct-2023	246.70	246.60	249.00	245.00	245.60	246.35	247.32	3894789	9632.66	31588	749221	19.24
RBMINFRA	SM	13-Oct-2023	215.90	226.65	226.65	207.00	226.65	226.65	222.59	279000	621.03	82	117000	41.94
RCF	EQ	13-Oct-2023	124.90	124.50	133.15	124.00	129.85	130.30	130.23	15001212	19535.74	57111	4967109	33.11
RCOM	BE	13-Oct-2023	1.70	1.75	1.75	1.70	1.75	1.70	1.74	3921042	68.14	1964	-	-
RECLTD	EQ	13-Oct-2023	289.80	290.00	296.95	289.15	292.65	293.25	293.91	9635780	28320.12	69319	3029694	31.44
RECLTD	N9	13-Oct-2023	1220.00	1218.16	1219.47	1215.00	1219.19	1219.44	1216.39	555	6.75	8	500	90.09
RECLTD	NB	13-Oct-2023	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1	0.01	1	1	100.00
RECLTD	NC	13-Oct-2023	1208.10	1449.00	1449.00	1449.00	1449.00	1449.00	1449.00	1	0.01	1	1	100.00
RECLTD	NE	13-Oct-2023	1098.50	1068.00	1071.10	1066.00	1066.00	1066.00	1070.12	1098	11.75	12	1098	100.00
RECLTD	NI	13-Oct-2023	1071.00	1082.11	1082.11	1082.10	1082.10	1082.10	1082.11	300	3.25	2	300	100.00
REDINGTON	EQ	13-Oct-2023	152.50	152.35	154.10	151.15	152.60	152.40	152.33	974642	1484.63	15865	485410	49.80
REDTAPE	EQ	13-Oct-2023	518.80	514.80	525.75	510.00	513.00	512.95	517.37	165270	855.05	9304	97701	59.12
REFEX	EQ	13-Oct-2023	634.10	633.05	643.00	626.55	631.65	631.65	635.89	25399	161.51	1530	14509	57.12
REGENCERAM	BE	13-Oct-2023	43.35	44.20	44.20	44.20	44.20	44.20	44.20	15231	6.73	42	-	-
RELAXO	EQ	13-Oct-2023	913.80	911.00	921.65	906.10	910.00	910.10	915.46	52964	484.87	10663	27010	51.00
RELCHEMQ	EQ	13-Oct-2023	223.65	225.90	225.90	219.30	222.80	222.00	224.11	28301	63.43	1385	14315	50.58
RELIANCE	EQ	13-Oct-2023	2349.40	2340.00	2357.50	2329.15	2344.95	2349.30	2344.56	5075158	118990.00	196532	2618430	51.59
RELIGARE	EQ	13-Oct-2023	234.85	234.85	244.80	232.80	237.95	238.05	238.49	3765512	8980.47	30500	2294035	60.92
RELINFRA	BE	13-Oct-2023	169.35	168.00	170.25	167.00	168.05	167.95	168.35	611475	1029.45	2199	-	-
REMSONSIND	BE	13-Oct-2023	460.00	460.00	469.95	455.00	460.00	462.15	460.60	1523	7.01	42	-	-
REMUS	SM	13-Oct-2023	5020.35	5150.00	5220.00	4925.05	5125.50	5125.50	5089.96	2000	101.80	20	1300	65.00
RENUKA	EQ	13-Oct-2023	53.75	53.60	54.15	53.40	53.60	53.60	53.75	6659838	3579.97	18726	2330292	34.99
REPCOHOME	EQ	13-Oct-2023	398.85	398.85	413.70	390.60	393.95	394.75	403.91	680034	2746.73	19587	258492	38.01
REPL	EQ	13-Oct-2023	187.60	186.50	189.70	185.65	189.70	187.00	187.67	13847	25.99	687	9083	65.60
REPRO	EQ	13-Oct-2023	724.40	718.00	749.00	718.00	739.95	738.35	739.67	11463	84.79	750	8757	76.39
RESPONIND	EQ	13-Oct-2023	321.20	323.00	329.80	320.20	322.00	322.45	323.76	76693	248.30	4400	31471	41.04
RGL	EQ	13-Oct-2023	106.00	106.00	110.00	105.00	107.00	107.90	107.94	163658	176.65	3115	65864	40.24
RHFL	BE	13-Oct-2023	2.25	2.30	2.35	2.30	2.35	2.35	2.34	4105450	96.09	2070	-	-
RHIM	EQ	13-Oct-2023	738.10	731.05	737.15	720.00	725.00	723.75	727.90	66583	484.66	6968	37281	55.99
RHL	EQ	13-Oct-2023	106.85	107.85	109.70	105.20	106.60	107.10	107.65	15699	16.90	367	9031	57.53
RICHA	SM	13-Oct-2023	55.00	55.25	55.25	50.85	52.00	52.00	52.59	7000	3.68	7	6000	85.71
RICOAUTO	EQ	13-Oct-2023	85.10	84.85	85.65	83.65	84.50	84.25	84.37	545574	460.30	3762	262797	48.17
RIIL	EQ	13-Oct-2023	991.35	984.55	1137.00	983.00	1097.00	1100.25	1082.49	4947081	53551.87	154299	811492	16.40
RILINFRA	SM	13-Oct-2023	91.40	92.90	93.90	90.50	92.00	91.95	91.56	4600	4.21	26	3800	82.61
RISHABH	EQ	13-Oct-2023	526.00	525.05	532.95	514.80	517.25	518.55	522.46	108896	568.94	4857	70035	64.31
RITCO	BE	13-Oct-2023	239.50	235.00	243.00	234.00	239.00	240.00	239.41	20547	49.19	110	-	-
RITES	EQ	13-Oct-2023	473.35	479.90	506.30	479.90	500.00	498.45	496.61	7052928	35025.54	103343	1395281	19.78
RKDL	BE	13-Oct-2023	19.10	19.10	19.40	19.10	19.40	19.40	19.15	7913	1.51	59	-	-
RKEC	EQ	13-Oct-2023	80.20	80.85	80.90	75.00	77.00	76.85	77.87	316184	246.22	1810	230417	72.87
RKFORGE	EQ	13-Oct-2023	667.05	664.85	679.00	657.40	673.00	672.15	667.91	261261	1744.99	8032	160196	61.32
RMCL	BZ	13-Oct-2023	1.75	1.75	1.75	1.70	1.70	1.70	1.70	11728	0.20	29	-	-
RML	EQ	13-Oct-2023	896.35	899.80	899.80	880.00	881.00	884.00	889.28	16654	148.10	2411	6593	39.59
ROHLTD	EQ	13-Oct-2023	323.75	320.10	323.50	316.70	317.00	318.30	320.29	53707	172.02	3329	24659	45.91
ROLEXRINGS	EQ	13-Oct-2023	2249.75	2261.60	2261.60	2218.70	2225.20	2249.85	2243.94	14942	335.29	2252	10902	72.96
ROLLT	BE	13-Oct-2023	1.25	1.20	1.20	1.20	1.20	1.20	1.20	127363	1.53	65	-	-
ROLTA	BZ	13-Oct-2023	2.40	2.50	2.50	2.50	2.50	2.50	2.50	19345	0.48	45	-	-
ROML	EQ	13-Oct-2023	49.70	49.75	50.30	47.55	47.55	47.90	48.49	12555	6.09	460	5580	44.44
ROSSARI	EQ	13-Oct-2023	824.90	829.00	829.00	814.15	817.95	816.65	818.12	46312	378.89	2999	32207	69.54
ROSSELLIND	EQ	13-Oct-2023	502.70	502.70	509.45	497.50	498.00	499.75	502.48	40337	202.68	3692	17723	43.94
ROTO	EQ	13-Oct-2023	351.40	352.00	354.90	349.10	354.00	352.65	351.74	21132	74.33	1736	12289	58.15
ROUTE	EQ	13-Oct-2023	1583.45	1582.25	1583.10	1566.70	1570.00	1574.25	1574.53	52014	818.97	4019	31027	59.65
RPGLIFE	EQ	13-Oct-2023	1266.20	1272.55	1324.95	1250.00	1306.50	1298.70	1284.16	17370	223.06	2487	8278	47.66
RPOWER	EQ	13-Oct-2023	18.00	17.85	18.05	17.70	17.80	17.75	17.87	27054229	4833.72	22590	10716356	39.61
RPPINFRA	BE	13-Oct-2023	77.00	77.25	77.75	75.50	76.75	76.50	76.35	103260	78.84	518	-	-
RPPL	EQ	13-Oct-2023	228.65	228.35	238.45	223.00	223.30	225.10	229.00	78020	178.66	1063	48163	61.73
RPSGVENT	EQ	13-Oct-2023	586.15	583.00	598.75	577.20	580.00	586.05	585.55	84139	492.68	8104	44947	53.42
RRKABEL	EQ	13-Oct-2023	1445.05	1440.00	1455.50	1418.00	1420.00	1424.50	1438.79	243346	3501.24	13552	82896	34.07
RSSOFTWARE	BE	13-Oct-2023	54.15	52.10	56.85	52.10	56.85	56.85	55.64	91776	51.07	578	-	-
RSWM	EQ	13-Oct-2023	190.30	190.30	192.35	189.25	192.35	191.45	190.64	39414	75.14	1018	29951	75.99
RSYSTEMS	EQ	13-Oct-2023	501.00	504.75	504.75	475.10	493.00	493.05	490.10	90602	444.04	6942	54183	59.80
RTNINDIA	EQ	13-Oct-2023	56.85	56.55	57.40	56.00	56.15	56.20	56.67	1664427	943.22	6682	712091	42.78
RTNPOWER	EQ	13-Oct-2023	6.90	6.85	7.00	6.80	6.85	6.80	6.86	21939026	1505.23	10347	12411341	56.57
RUBYMILLS	EQ	13-Oct-2023	240.20	241.00	244.00	239.05	239.75	240.10	240.89	24905	59.99	1364	13444	53.98
RUCHINFRA	BE	13-Oct-2023	18.35	18.00	18.00	18.00	18.00	18.00	18.00	50324	9.06	162	-	-
RUCHIRA	EQ	13-Oct-2023	146.20	145.95	147.15	143.30	144.00	144.20	144.68	78564	113.66	1647	44739	56.95
RUPA	EQ	13-Oct-2023	265.05	265.00	266.70	263.70	264.15	264.35	265.27	76778	203.67	1915	40831	53.18
RUSHIL	EQ	13-Oct-2023	288.20	289.90	297.75	281.00	289.80	288.15	290.94	177692	516.98	6777	103731	58.38
RUSTOMJEE	EQ	13-Oct-2023	589.60	585.30	600.95	578.05	590.00	590.30	592.66	54057	320.37	2560	30533	56.48
RVHL	BE	13-Oct-2023	32.75	32.90	32.90	32.15	32.55	32.55	32.45	8322	2.70	51	-	-
RVNL	EQ	13-Oct-2023	164.90	163.80	170.80	163.25	168.00	168.00	168.37	27614191	46493.50	106792	6283648	22.76
S&SPOWER	BE	13-Oct-2023	104.15	104.00	104.00	102.10	102.10	102.10	102.14	2823	2.88	17	-	-
SAAKSHI	ST	13-Oct-2023	204.90	215.10	215.10	215.10	215.10	215.10	215.10	72000	154.87	23	72000	100.00
SABAR	SM	13-Oct-2023	25.85	25.95	30.60	25.85	28.60	29.25	27.78	210000	58.33	21	170000	80.95
SABEVENTS	BE	13-Oct-2023	4.15	4.15	4.15	4.15	4.15	4.15	4.15	10	0.00	1	-	-
SADBHAV	BE	13-Oct-2023	17.00	17.30	17.30	17.30	17.30	17.30	17.30	172611	29.86	134	-	-
SADBHIN	BE	13-Oct-2023	4.65	4.70	4.70	4.70	4.70	4.70	4.70	90111	4.24	88	-	-
SADHNANIQ	EQ	13-Oct-2023	82.70	83.20	84.80	82.60	83.40	83.40	83.66	293265	245.36	2442	141900	48.39
SAFARI	EQ	13-Oct-2023	4415.85	4409.75	4410.00	4287.00	4307.90	4310.40	4341.60	22291	967.79	5584	12836	57.58
SAGARDEEP	EQ	13-Oct-2023	24.50	24.95	25.25	24.20	24.50	24.35	24.68	22522	5.56	585	7482	33.22
SAGCEM	EQ	13-Oct-2023	243.45	242.00	249.00	238.80	245.95	246.15	245.54	189996	466.51	6466	117916	62.06
SAH	EQ	13-Oct-2023	87.50	87.50	93.20	87.05	91.90	91.25	90.44	404743	366.05	2499	297998	73.63
SAHAJ	SM	13-Oct-2023	26.40	27.95	27.95	26.25	26.95	26.95	27.04	16000	4.33	4	8000	50.00
SAHANA	SM	13-Oct-2023	260.00	249.00	259.00	249.00	253.25	253.25	252.81	4000	10.11	4	4000	100.00
SAHYADRI	EQ	13-Oct-2023	421.15	424.40	429.90	421.75	424.00	425.80	425.80	3179	13.54	622	1615	50.80
SAIL	EQ	13-Oct-2023	89.35	88.75	89.85	88.20	88.65	88.90	88.98	11546230	10274.12	28258	3952422	34.23
SAKAR	EQ	13-Oct-2023	361.05	367.00	384.30	360.65	363.10	364.35	368.09	74004	272.40	4877	28472	38.47
SAKHTISUG	EQ	13-Oct-2023	31.35	31.40	31.55	30.50	30.80	30.80	31.05	736593	228.75	2302	396946	53.89
SAKSOFT	EQ	13-Oct-2023	351.55	352.00	359.85	349.05	355.50	355.40	355.96	199572	710.41	7751	126777	63.52
SAKUMA	BE	13-Oct-2023	16.90	16.95	17.25	16.30	16.90	16.95	16.76	166179	27.85	654	-	-
SALASAR	EQ	13-Oct-2023	49.95	49.80	51.25	49.65	51.20	51.10	50.73	761820	386.47	2751	476844	62.59
SALONA	EQ	13-Oct-2023	280.50	285.85	306.90	273.95	278.95	277.60	293.80	115341	338.87	4390	22907	19.86
SALSTEEL	BE	13-Oct-2023	16.05	16.35	16.35	15.85	16.25	16.20	16.18	68155	11.03	209	-	-
SALZERELEC	EQ	13-Oct-2023	380.90	379.85	387.00	376.05	381.20	382.05	383.22	54331	208.21	3799	24023	44.22
SAMBHAAV	BE	13-Oct-2023	3.05	3.10	3.10	2.95	3.05	3.05	3.04	67611	2.05	56	-	-
SAMHI	EQ	13-Oct-2023	158.75	158.00	159.85	153.50	156.70	155.45	156.74	1652635	2590.35	19815	803487	48.62
SAMPANN	BE	13-Oct-2023	14.90	15.00	15.15	15.00	15.15	15.15	15.04	1628	0.24	13	-	-
SANCO	BZ	13-Oct-2023	7.05	7.20	7.20	6.70	7.00	6.80	6.75	15071	1.02	39	-	-
SANDESH	EQ	13-Oct-2023	1031.30	1044.00	1044.00	1011.55	1018.60	1025.30	1030.71	1046	10.78	200	653	62.43
SANDHAR	EQ	13-Oct-2023	403.40	403.00	407.00	401.00	402.05	403.75	403.61	41117	165.95	4558	20003	48.65
SANDUMA	EQ	13-Oct-2023	1692.85	1691.95	1724.40	1668.90	1680.00	1679.90	1693.60	35354	598.75	3716	18363	51.94
SANGAMIND	EQ	13-Oct-2023	338.05	340.90	343.80	335.00	337.50	338.50	338.38	23798	80.53	2364	12631	53.08
SANGANI	SM	13-Oct-2023	44.55	44.00	45.50	43.50	43.50	43.50	44.41	30000	13.32	10	30000	100.00
SANGHIIND	BE	13-Oct-2023	121.35	121.80	126.90	119.00	126.50	126.20	124.64	925830	1153.97	1592	-	-
SANGHVIMOV	EQ	13-Oct-2023	682.75	681.75	685.45	663.50	674.80	671.20	672.07	59247	398.18	5616	37530	63.34
SANGINITA	EQ	13-Oct-2023	25.65	25.60	25.95	24.80	25.05	25.00	25.38	239457	60.78	750	166522	69.54
SANOFI	EQ	13-Oct-2023	7471.30	7410.05	7527.25	7410.05	7479.95	7474.15	7482.57	7803	583.86	2654	5068	64.95
SANSERA	EQ	13-Oct-2023	910.15	910.00	919.50	902.65	904.05	904.85	907.12	73273	664.67	6049	52465	71.60
SAPPHIRE	EQ	13-Oct-2023	1443.80	1445.00	1454.15	1430.00	1438.00	1432.95	1438.37	12502	179.83	2766	5865	46.91
SARDAEN	EQ	13-Oct-2023	219.90	218.40	219.70	213.80	214.90	215.40	216.47	178289	385.95	5536	120205	67.42
SAREGAMA	EQ	13-Oct-2023	362.10	363.00	363.90	358.50	360.90	360.10	360.86	139062	501.82	6828	77336	55.61
SARLAPOLY	EQ	13-Oct-2023	51.25	51.80	51.80	50.05	50.05	50.30	50.72	114018	57.83	1155	69503	60.96
SAROJA	SM	13-Oct-2023	59.80	59.50	59.50	59.50	59.50	59.50	59.50	1600	0.95	1	1600	100.00
SARVESHWAR	BE	13-Oct-2023	5.10	5.05	5.05	5.00	5.00	5.00	5.01	989274	49.54	652	-	-
SASKEN	EQ	13-Oct-2023	1345.00	1338.00	1397.95	1332.00	1338.00	1338.80	1364.47	42609	581.39	3430	17858	41.91
SASTASUNDR	EQ	13-Oct-2023	296.05	298.00	308.00	292.50	293.15	296.80	298.06	30779	91.74	2318	15992	51.96
SATIA	EQ	13-Oct-2023	134.85	134.10	135.00	132.55	133.00	133.35	133.88	428151	573.22	4370	231555	54.08
SATIN	EQ	13-Oct-2023	231.95	231.00	233.40	229.05	230.55	229.70	230.96	230757	532.96	4983	129917	56.30
SATINDLTD	EQ	13-Oct-2023	94.80	94.90	101.75	94.90	99.90	99.90	98.95	1503325	1487.50	11412	740445	49.25
SBC	EQ	13-Oct-2023	26.05	26.40	26.80	26.00	26.00	26.10	26.48	2659035	704.04	4374	1716357	64.55
SBCL	EQ	13-Oct-2023	556.05	555.55	555.75	538.00	539.90	540.05	544.74	70034	381.51	5953	38666	55.21
SBFC	EQ	13-Oct-2023	83.40	83.30	84.85	83.05	84.55	84.25	84.06	888946	747.25	5725	472619	53.17
SBGLP	EQ	13-Oct-2023	375.60	372.45	378.00	365.30	372.00	370.35	370.32	10476	38.79	830	6099	58.22
SBICARD	EQ	13-Oct-2023	801.05	801.00	803.70	786.00	790.00	789.90	791.50	1030263	8154.56	25162	600082	58.25
SBIETFCON	EQ	13-Oct-2023	87.14	86.66	87.45	86.66	87.40	87.39	87.11	1871	1.63	68	1566	83.70
SBIETFIT	EQ	13-Oct-2023	336.08	335.00	335.49	330.50	334.32	334.04	333.61	12311	41.07	366	9877	80.23
SBIETFPB	EQ	13-Oct-2023	234.08	232.85	234.00	232.36	232.91	232.91	233.16	2140	4.99	47	1901	88.83
SBIETFQLTY	EQ	13-Oct-2023	174.99	175.00	175.00	174.55	174.55	174.61	174.75	483	0.84	40	447	92.55
SBILIFE	EQ	13-Oct-2023	1313.65	1315.85	1329.65	1312.85	1318.25	1316.45	1320.01	916350	12095.89	43145	488909	53.35
SBIN	EQ	13-Oct-2023	586.05	577.75	581.30	574.80	576.20	576.15	577.07	19064577	110016.25	465129	10307019	54.06
SCHAEFFLER	EQ	13-Oct-2023	3152.50	3135.30	3162.95	3100.00	3107.00	3110.50	3132.96	32564	1020.22	6442	13845	42.52
SCHAND	EQ	13-Oct-2023	263.25	265.00	268.00	260.05	261.20	261.00	263.00	60171	158.25	3475	32960	54.78
SCHNEIDER	EQ	13-Oct-2023	351.70	349.80	354.40	342.00	344.05	344.05	346.71	377645	1309.32	9718	203303	53.83
SCI	EQ	13-Oct-2023	147.65	146.50	150.80	146.50	146.80	147.15	148.53	1947301	2892.41	13237	682551	35.05
SCML	ST	13-Oct-2023	65.05	68.00	68.30	65.10	68.30	68.30	67.53	346000	233.65	169	338000	97.69
SCPL	EQ	13-Oct-2023	451.00	456.35	456.35	438.80	446.00	443.00	444.69	17120	76.13	1513	8596	50.21
SDBL	EQ	13-Oct-2023	357.95	356.55	359.65	337.15	347.00	345.80	348.81	615542	2147.08	14700	340159	55.26
SDL24BEES	EQ	13-Oct-2023	116.48	116.44	116.44	116.21	116.22	116.21	116.41	553	0.64	22	472	85.35
SDL26BEES	EQ	13-Oct-2023	115.65	115.60	115.60	115.40	115.55	115.55	115.42	545	0.63	9	484	88.81
SEAMECLTD	EQ	13-Oct-2023	623.25	621.00	634.85	620.55	625.00	625.65	626.08	29886	187.11	1828	20135	67.37
SECURCRED	EQ	13-Oct-2023	17.85	17.85	18.65	17.05	18.20	18.25	18.17	303230	55.10	913	181507	59.86
SECURKLOUD	EQ	13-Oct-2023	39.60	39.40	40.10	39.10	39.20	39.35	39.54	15080	5.96	625	9811	65.06
SEJALLTD	BE	13-Oct-2023	256.30	256.30	257.95	250.00	257.50	257.45	250.46	6572	16.46	35	-	-
SEL	SM	13-Oct-2023	199.35	199.00	199.00	190.05	197.15	196.00	194.72	11200	21.81	7	8000	71.43
SELAN	EQ	13-Oct-2023	426.85	430.00	457.60	430.00	448.30	447.30	446.05	1168793	5213.43	31918	286716	24.53
SELMC	BE	13-Oct-2023	105.15	103.05	103.05	103.05	103.05	103.05	103.05	7932	8.17	203	-	-
SEMAC	BE	13-Oct-2023	2365.10	2366.50	2370.00	2365.00	2366.00	2366.00	2365.64	4484	106.08	27	-	-
SENCO	EQ	13-Oct-2023	656.70	657.50	668.40	639.10	649.00	650.70	650.93	360506	2346.63	13543	153686	42.63
SENSEXETF	EQ	13-Oct-2023	66.37	66.20	68.00	66.01	66.50	66.32	66.47	18564	12.34	138	12714	68.49
SEPC	EQ	13-Oct-2023	16.35	16.40	17.10	16.15	16.50	16.40	16.73	11460013	1917.39	8981	7014198	61.21
SEQUENT	EQ	13-Oct-2023	93.85	93.40	106.00	93.40	103.00	103.20	102.97	44460454	45781.22	151333	3875164	8.72
SERVICE	SM	13-Oct-2023	59.00	59.00	60.05	59.00	59.50	59.50	59.63	8000	4.77	4	8000	100.00
SERVOTECH	BE	13-Oct-2023	73.90	74.50	77.55	72.40	77.55	76.30	74.99	151075	113.28	1524	-	-
SESHAPAPER	EQ	13-Oct-2023	372.20	370.00	374.55	367.50	369.15	369.05	370.47	58980	218.50	3259	33082	56.09
SETCO	BE	13-Oct-2023	7.05	7.20	7.40	6.80	7.40	7.35	7.30	129765	9.47	244	-	-
SETF10GILT	EQ	13-Oct-2023	217.90	217.74	218.25	217.36	218.25	218.00	217.76	12970	28.24	31	12708	97.98
SETFGOLD	EQ	13-Oct-2023	50.90	50.88	51.06	50.57	51.00	51.01	50.86	891431	453.36	2405	721199	80.90
SETFNIF50	EQ	13-Oct-2023	206.62	205.56	206.73	205.06	206.08	206.10	205.90	117865	242.68	1700	103861	88.12
SETFNIFBK	EQ	13-Oct-2023	451.13	449.00	451.00	447.50	448.18	448.33	448.52	7474	33.52	322	6438	86.14
SETFNN50	EQ	13-Oct-2023	476.82	475.55	477.26	474.72	476.00	476.19	475.70	4964	23.61	311	3261	65.69
SEYAIND	BE	13-Oct-2023	21.75	21.70	22.80	21.30	22.80	22.80	22.33	16359	3.65	57	-	-
SFL	EQ	13-Oct-2023	1079.45	1086.00	1141.00	1076.05	1118.80	1120.10	1115.34	121636	1356.65	11722	53026	43.59
SGBAPR28I	GB	13-Oct-2023	5929.15	5929.15	5940.00	5906.00	5930.00	5930.00	5922.75	147	8.71	28	132	89.80
SGBAUG24	GB	13-Oct-2023	5893.72	5891.99	5899.00	5855.00	5899.00	5898.99	5893.11	234	13.79	55	222	94.87
SGBAUG27	GB	13-Oct-2023	5990.00	5900.00	6090.00	5900.00	6080.00	6084.66	5992.16	19	1.14	8	13	68.42
SGBAUG28V	GB	13-Oct-2023	5987.33	5987.00	6017.50	5968.00	5990.00	5990.27	5986.05	1159	69.38	125	878	75.75
SGBAUG29V	GB	13-Oct-2023	5911.17	5940.00	5940.00	5900.00	5900.00	5900.10	5911.47	62	3.67	20	50	80.65
SGBAUG30	GB	13-Oct-2023	5996.31	5989.00	5995.00	5930.00	5988.00	5985.33	5955.61	67	3.99	29	55	82.09
SGBD29VIII	GB	13-Oct-2023	5892.00	5905.00	5975.00	5890.10	5932.00	5925.19	5931.68	76	4.51	28	68	89.47
SGBDC27VII	GB	13-Oct-2023	5891.00	5895.00	5925.00	5895.00	5924.75	5924.75	5917.61	18	1.07	8	18	100.00
SGBDE30III	GB	13-Oct-2023	5932.56	5932.56	5960.00	5925.00	5935.00	5938.14	5939.19	189	11.23	66	161	85.19
SGBDEC25	GB	13-Oct-2023	5951.00	6000.00	6050.00	6000.00	6050.00	6050.00	6004.55	11	0.66	3	11	100.00
SGBFEB24	GB	13-Oct-2023	5960.00	5948.99	5948.99	5866.02	5866.02	5869.20	5875.95	47	2.76	20	45	95.74
SGBFEB27	GB	13-Oct-2023	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	3	0.18	1	3	100.00
SGBFEB28IX	GB	13-Oct-2023	5823.25	5990.00	5990.00	5900.00	5900.00	5900.00	5975.00	6	0.36	3	6	100.00
SGBFEB29XI	GB	13-Oct-2023	5900.00	5889.00	5900.00	5889.00	5900.00	5900.00	5898.78	301	17.76	20	301	100.00
SGBJ28VIII	GB	13-Oct-2023	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	1	0.06	1	1	100.00
SGBJAN27	GB	13-Oct-2023	5865.00	5940.00	5940.00	5940.00	5940.00	5940.00	5940.00	2	0.12	1	2	100.00
SGBJAN29IX	GB	13-Oct-2023	5911.96	5885.00	6000.00	5875.00	5875.10	5897.73	5936.48	289	17.16	35	206	71.28
SGBJAN29X	GB	13-Oct-2023	5899.00	5898.55	5898.99	5890.00	5898.99	5895.99	5895.50	139	8.19	18	139	100.00
SGBJAN30IX	GB	13-Oct-2023	5905.96	5900.55	5900.55	5897.00	5897.00	5897.00	5899.92	30	1.77	6	30	100.00
SGBJU29III	GB	13-Oct-2023	5881.37	5888.00	5898.00	5888.00	5898.00	5898.00	5893.17	6	0.35	3	6	100.00
SGBJUL25	GB	13-Oct-2023	5850.00	5868.00	5890.00	5868.00	5890.00	5890.00	5884.50	4	0.24	2	4	100.00
SGBJUL28IV	GB	13-Oct-2023	5888.40	5890.00	5899.00	5863.00	5875.00	5875.46	5876.43	91	5.35	17	61	67.03
SGBJUL29IV	GB	13-Oct-2023	5877.75	5887.00	5895.00	5831.00	5880.00	5880.00	5877.90	41	2.41	16	27	65.85
SGBJUN27	GB	13-Oct-2023	5898.99	5880.30	5880.30	5880.30	5880.30	5880.30	5880.30	1	0.06	1	1	100.00
SGBJUN28	GB	13-Oct-2023	5879.99	5890.00	5895.00	5822.00	5895.00	5895.00	5862.81	69	4.05	24	47	68.12
SGBJUN29II	GB	13-Oct-2023	5880.00	5880.00	5897.00	5751.00	5880.00	5882.49	5861.85	192	11.25	27	96	50.00
SGBJUN30	GB	13-Oct-2023	5899.90	5899.90	5900.00	5811.00	5900.00	5887.22	5870.29	278	16.32	57	201	72.30
SGBJUN31I	GB	13-Oct-2023	5980.00	5999.48	6009.97	5982.00	6000.00	6000.98	6000.66	864	51.85	108	797	92.25
SGBMAR24	GB	13-Oct-2023	5900.00	5911.31	5950.00	5911.31	5934.99	5934.99	5936.84	15	0.89	8	10	66.67
SGBMAR25	GB	13-Oct-2023	5909.50	5899.50	5900.00	5899.50	5900.00	5900.00	5899.88	13	0.77	3	13	100.00
SGBMAR28X	GB	13-Oct-2023	5880.00	5880.00	5884.95	5724.00	5884.95	5880.82	5817.61	124	7.21	16	103	83.06
SGBMAR30X	GB	13-Oct-2023	5896.50	5886.50	5905.00	5886.50	5900.00	5900.00	5895.19	53	3.12	8	30	56.60
SGBMAR31IV	GB	13-Oct-2023	5975.82	5960.00	5960.00	5870.00	5895.98	5891.92	5879.36	3069	180.44	218	2719	88.60
SGBMAY25	GB	13-Oct-2023	5871.00	5871.00	5890.00	5825.11	5880.00	5879.99	5859.32	145	8.50	21	135	93.10
SGBMAY28	GB	13-Oct-2023	5864.06	5860.00	5919.95	5860.00	5919.95	5902.94	5882.27	279	16.41	27	96	34.41
SGBMAY29I	GB	13-Oct-2023	5890.34	5851.00	5919.00	5851.00	5900.00	5900.20	5892.09	622	36.65	54	505	81.19
SGBMR29XII	GB	13-Oct-2023	5892.75	5895.00	5900.00	5889.90	5899.99	5899.99	5896.48	89	5.25	11	79	88.76
SGBN28VIII	GB	13-Oct-2023	5906.00	5899.90	5945.00	5897.55	5945.00	5937.85	5930.15	110	6.52	27	110	100.00
SGBNOV23	GB	13-Oct-2023	5900.00	5942.00	5942.00	5863.01	5863.01	5863.01	5902.51	2	0.12	2	2	100.00
SGBNOV24	GB	13-Oct-2023	5888.00	5888.00	5890.00	5863.00	5890.00	5890.00	5878.80	83	4.88	26	80	96.39
SGBNOV258	GB	13-Oct-2023	5871.00	5871.00	5871.00	5871.00	5871.00	5871.00	5871.00	1	0.06	1	1	100.00
SGBNOV25VI	GB	13-Oct-2023	5875.00	5875.00	5875.00	5875.00	5875.00	5875.00	5875.00	25	1.47	2	25	100.00
SGBNOV26	GB	13-Oct-2023	5861.67	5891.67	5891.67	5850.00	5890.00	5890.00	5881.74	32	1.88	10	32	100.00
SGBNV29VII	GB	13-Oct-2023	5879.74	5918.00	5933.00	5877.10	5877.25	5877.25	5905.10	21	1.24	5	19	90.48
SGBOC28VII	GB	13-Oct-2023	5907.20	5881.00	5930.00	5881.00	5892.00	5891.41	5900.90	217	12.80	42	161	74.19
SGBOCT25	GB	13-Oct-2023	5861.00	5861.00	5861.00	5861.00	5861.00	5861.00	5861.00	21	1.23	2	21	100.00
SGBOCT25IV	GB	13-Oct-2023	5840.00	5987.99	5987.99	5987.99	5987.99	5987.99	5987.99	1	0.06	1	1	100.00
SGBOCT25V	GB	13-Oct-2023	5815.00	5870.00	5870.00	5870.00	5870.00	5870.00	5870.00	3	0.18	1	3	100.00
SGBOCT26	GB	13-Oct-2023	5871.00	5900.00	5900.00	5860.00	5890.00	5890.00	5886.57	49	2.88	6	49	100.00
SGBOCT27	GB	13-Oct-2023	5845.00	5845.00	5850.00	5840.00	5850.00	5850.00	5843.55	38	2.22	7	38	100.00
SGBOCT27VI	GB	13-Oct-2023	5840.00	5850.00	5900.00	5850.00	5900.00	5900.00	5866.67	3	0.18	3	3	100.00
SGBSEP24	GB	13-Oct-2023	5847.54	5895.00	5895.00	5841.50	5890.00	5890.00	5881.14	74	4.35	9	73	98.65
SGBSEP28VI	GB	13-Oct-2023	5983.84	5983.84	5983.84	5876.00	5905.90	5904.29	5895.08	336	19.81	51	225	66.96
SGBSEP29VI	GB	13-Oct-2023	5895.90	5885.90	5890.00	5861.00	5866.00	5876.17	5878.55	303	17.81	34	257	84.82
SGBSEP31II	GB	13-Oct-2023	5872.88	5865.00	5880.00	5865.00	5874.00	5873.74	5873.02	4381	257.30	511	4080	93.13
SGIL	BE	13-Oct-2023	244.25	244.25	249.10	244.25	248.00	248.00	248.60	9391	23.35	69	-	-
SGL	BE	13-Oct-2023	15.15	15.15	15.55	14.90	15.25	15.15	15.23	5409	0.82	64	-	-
SHAH	EQ	13-Oct-2023	3.00	3.00	3.00	2.85	2.90	2.90	2.93	2359633	69.15	528	1117145	47.34
SHAHALLOYS	BE	13-Oct-2023	59.90	59.90	62.85	59.90	62.85	62.85	61.77	41159	25.42	187	-	-
SHAILY	EQ	13-Oct-2023	1814.95	1818.65	1825.95	1776.25	1780.55	1784.70	1791.68	2246	40.24	673	1522	67.76
SHAKTIPUMP	EQ	13-Oct-2023	909.90	909.00	944.70	898.20	915.00	914.35	920.91	563679	5190.98	25391	84254	14.95
SHALBY	EQ	13-Oct-2023	282.40	285.00	292.85	271.00	275.05	275.55	284.33	2306509	6558.08	28194	824729	35.76
SHALPAINTS	EQ	13-Oct-2023	180.30	178.40	197.00	178.00	190.00	192.45	186.86	2399177	4483.06	23803	694756	28.96
SHANKARA	EQ	13-Oct-2023	763.35	771.85	787.25	760.00	769.00	772.50	772.90	195615	1511.90	13364	69549	35.55
SHANTI	EQ	13-Oct-2023	20.15	20.05	20.40	19.50	19.75	19.70	20.05	36365	7.29	352	25189	69.27
SHANTIGEAR	EQ	13-Oct-2023	437.85	440.05	444.00	437.00	439.00	440.25	440.32	25281	111.32	2613	11523	45.58
SHARDACROP	EQ	13-Oct-2023	438.45	437.30	444.90	433.40	443.75	442.00	439.73	93856	412.71	5184	41797	44.53
SHARDAMOTR	EQ	13-Oct-2023	974.20	975.00	982.00	966.35	979.00	976.30	976.65	21954	214.41	2500	11917	54.28
SHAREINDIA	EQ	13-Oct-2023	1420.75	1421.90	1427.65	1404.05	1409.00	1410.30	1416.19	164333	2327.26	7863	56744	34.53
SHAREINDIA	W1	13-Oct-2023	848.60	850.00	850.00	850.00	850.00	850.00	850.00	2	0.02	1	2	100.00
SHARIABEES	EQ	13-Oct-2023	441.97	441.26	455.00	440.00	455.00	442.30	441.14	562	2.48	50	500	88.97
SHEMAROO	EQ	13-Oct-2023	146.25	146.25	153.80	145.00	150.45	150.45	149.39	395344	590.61	6368	273607	69.21
SHERA	SM	13-Oct-2023	167.25	167.25	171.40	167.25	167.80	168.20	169.57	70000	118.70	34	54000	77.14
SHIGAN	SM	13-Oct-2023	117.50	126.00	126.00	120.00	120.05	120.05	121.41	7500	9.11	5	7500	100.00
SHILPAMED	EQ	13-Oct-2023	347.00	345.55	346.30	341.70	343.00	343.40	343.29	99018	339.92	3159	57403	57.97
SHIVALIK	EQ	13-Oct-2023	689.50	692.70	705.10	683.60	705.05	694.80	690.69	13727	94.81	1292	9459	68.91
SHIVAMAUTO	BE	13-Oct-2023	35.45	35.45	36.30	34.15	35.20	34.45	35.15	90574	31.84	340	-	-
SHIVAMILLS	EQ	13-Oct-2023	80.40	82.60	82.65	78.15	79.05	79.50	80.39	15144	12.17	375	6279	41.46
SHIVATEX	EQ	13-Oct-2023	139.90	140.35	142.45	136.20	140.00	138.25	138.39	9158	12.67	414	6565	71.69
SHK	EQ	13-Oct-2023	153.85	154.40	158.80	152.80	156.55	155.55	155.87	264433	412.18	5877	139842	52.88
SHOPERSTOP	EQ	13-Oct-2023	694.85	690.00	695.40	678.20	692.00	691.95	684.20	107531	735.73	5370	65865	61.25
SHRADHA	EQ	13-Oct-2023	47.50	48.20	48.80	46.50	47.30	46.85	47.49	65557	31.14	728	30271	46.18
SHREDIGCEM	EQ	13-Oct-2023	93.65	93.65	96.30	92.50	93.20	92.90	94.12	544880	512.83	4687	245130	44.99
SHREECEM	EQ	13-Oct-2023	26653.50	26455.00	26899.45	26455.00	26851.00	26851.15	26777.15	14489	3879.74	7408	6190	42.72
SHREEPUSHK	EQ	13-Oct-2023	210.60	206.30	215.00	206.00	210.80	212.45	210.72	41631	87.73	1248	28163	67.65
SHREERAMA	BE	13-Oct-2023	24.05	24.50	24.50	24.50	24.50	24.50	24.50	9177	2.25	33	-	-
SHRENIK	EQ	13-Oct-2023	0.95	0.95	1.00	0.90	1.00	0.95	0.97	874617	8.44	626	758079	86.68
SHREYANIND	BE	13-Oct-2023	277.50	285.95	291.35	270.00	291.35	287.15	283.41	69356	196.56	994	-	-
SHREYAS	EQ	13-Oct-2023	371.35	371.20	375.00	361.10	364.65	367.85	371.94	229938	855.22	2404	134563	58.52
SHRIPISTON	BE	13-Oct-2023	985.00	985.00	1000.00	985.00	1000.00	999.55	999.38	20837	208.24	282	-	-
SHRIRAMFIN	EQ	13-Oct-2023	1878.10	1874.85	1886.75	1870.40	1879.00	1880.95	1877.57	596784	11205.06	49129	414544	69.46
SHRIRAMFIN	YI	13-Oct-2023	1023.61	1039.80	1039.80	1039.80	1039.80	1039.80	1039.80	1	0.01	1	1	100.00
SHRIRAMFIN	YS	13-Oct-2023	1134.90	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	15	0.16	1	15	100.00
SHRIRAMFIN	YV	13-Oct-2023	1005.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	20	0.20	2	20	100.00
SHRIRAMFIN	Z4	13-Oct-2023	1020.00	1020.00	1030.00	1020.00	1030.00	1030.00	1023.75	8	0.08	3	8	100.00
SHRIRAMFIN	ZE	13-Oct-2023	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	5	0.05	1	5	100.00
SHRIRAMFIN	ZF	13-Oct-2023	1000.25	1024.99	1024.99	1024.99	1024.99	1024.99	1024.99	6	0.06	2	6	100.00
SHRIRAMFIN	ZH	13-Oct-2023	1050.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	10	0.11	1	10	100.00
SHRIRAMPPS	EQ	13-Oct-2023	95.45	96.00	97.45	93.25	93.70	94.05	95.47	2453644	2342.51	11649	993322	40.48
SHRITECH	SM	13-Oct-2023	83.05	84.90	84.90	81.00	82.60	82.60	82.63	16000	13.22	8	14000	87.50
SHUBHLAXMI	SM	13-Oct-2023	93.00	92.75	93.95	89.10	93.95	91.50	91.71	6000	5.50	6	6000	100.00
SHYAMCENT	EQ	13-Oct-2023	20.60	21.00	21.20	20.45	20.75	20.70	20.84	540964	112.75	1462	263590	48.73
SHYAMMETL	EQ	13-Oct-2023	461.45	462.00	465.15	452.75	458.00	457.40	459.79	1006962	4629.89	13183	490599	48.72
SHYAMTEL	EQ	13-Oct-2023	6.65	6.70	7.25	6.70	7.25	7.25	6.70	1044	0.07	7	1044	100.00
SICALLOG	BE	13-Oct-2023	101.85	106.90	106.90	106.90	106.90	106.90	106.90	9685	10.35	195	-	-
SIEMENS	EQ	13-Oct-2023	3601.00	3565.00	3609.30	3562.30	3588.00	3592.20	3583.59	157863	5657.16	21979	78657	49.83
SIGACHI	EQ	13-Oct-2023	39.65	39.35	40.40	38.80	39.25	39.20	39.70	1369188	543.56	4948	771485	56.35
SIGIND	EQ	13-Oct-2023	61.55	61.20	63.20	61.00	62.75	62.00	62.25	122642	76.35	1770	54301	44.28
SIGMA	EQ	13-Oct-2023	443.20	448.00	450.50	432.10	436.00	436.30	440.15	6362	28.00	699	4271	67.13
SIGNATURE	EQ	13-Oct-2023	500.30	501.95	522.00	495.35	504.30	504.30	509.73	490543	2500.44	10352	177740	36.23
SIKKO	EQ	13-Oct-2023	62.20	62.20	72.80	60.70	64.75	65.45	67.52	377741	255.06	3889	143575	38.01
SIL	BE	13-Oct-2023	22.60	23.10	23.20	22.25	23.10	23.05	22.95	84242	19.34	335	-	-
SILGO	BE	13-Oct-2023	24.20	24.20	24.20	23.35	24.00	23.55	23.81	10217	2.43	48	-	-
SILINV	EQ	13-Oct-2023	328.50	327.15	329.80	323.05	323.05	324.30	326.62	2267	7.40	79	1997	88.09
SILLYMONKS	EQ	13-Oct-2023	16.05	16.80	16.80	16.00	16.35	16.35	16.30	6293	1.03	39	5480	87.08
SILVER	EQ	13-Oct-2023	71.76	71.20	71.69	71.11	71.63	71.64	71.49	71666	51.24	636	62875	87.73
SILVERBEES	EQ	13-Oct-2023	68.90	68.68	68.88	68.45	68.74	68.69	68.60	2124707	1457.49	6628	1612793	75.91
SILVERETF	EQ	13-Oct-2023	70.60	70.89	70.89	69.81	69.95	70.05	70.17	36379	25.53	440	32682	89.84
SILVERTUC	EQ	13-Oct-2023	620.45	618.00	643.10	614.55	637.00	635.95	631.52	24022	151.70	1962	6424	26.74
SILVRETF	EQ	13-Oct-2023	70.03	69.80	69.95	69.30	69.94	69.42	69.69	2149	1.50	29	2074	96.51
SIMBHALS	EQ	13-Oct-2023	30.40	30.30	32.55	29.70	30.55	30.80	31.29	360440	112.79	1562	231704	64.28
SIMPLEXINF	BE	13-Oct-2023	59.85	61.00	61.00	61.00	61.00	61.00	61.00	27253	16.62	58	-	-
SINDHUTRAD	BE	13-Oct-2023	24.90	25.85	25.85	24.70	24.95	24.85	24.99	31287	7.82	188	-	-
SINTERCOM	EQ	13-Oct-2023	129.75	128.00	130.00	128.00	130.00	128.85	128.64	962	1.24	36	460	47.82
SIRCA	EQ	13-Oct-2023	386.05	386.05	388.00	381.30	387.00	386.65	385.28	26012	100.22	1960	16498	63.42
SIS	EQ	13-Oct-2023	455.55	451.00	461.30	450.00	450.20	451.00	453.42	30604	138.77	2485	14613	47.75
SITINET	BE	13-Oct-2023	0.85	0.85	0.85	0.80	0.80	0.80	0.80	3415508	27.41	505	-	-
SIYSIL	EQ	13-Oct-2023	549.70	549.70	552.95	541.00	542.10	543.30	544.79	52308	284.97	3805	28582	54.64
SJS	EQ	13-Oct-2023	690.50	694.95	703.00	693.00	697.50	697.55	697.67	63935	446.05	4087	33278	52.05
SJVN	EQ	13-Oct-2023	70.80	71.75	74.75	71.55	73.00	73.05	73.16	69842825	51096.72	107002	22085154	31.62
SKFINDIA	EQ	13-Oct-2023	5266.75	5240.00	5270.00	5186.35	5186.35	5198.80	5221.75	7030	367.09	2295	4289	61.01
SKIPPER	EQ	13-Oct-2023	230.25	226.50	237.90	222.85	225.70	226.95	229.90	356761	820.21	8918	148770	41.70
SKMEGGPROD	EQ	13-Oct-2023	442.75	440.00	444.05	435.00	440.00	439.45	439.25	51557	226.46	2191	33633	65.23
SKP	SM	13-Oct-2023	205.00	204.95	212.00	200.00	212.00	211.20	205.51	29000	59.60	25	23000	79.31
SKYGOLD	EQ	13-Oct-2023	469.05	491.00	554.40	491.00	539.55	535.40	524.18	1290378	6763.92	29692	369321	28.62
SMARTLINK	EQ	13-Oct-2023	188.20	189.00	191.90	185.20	186.80	186.95	188.35	15892	29.93	1080	7913	49.79
SMCGLOBAL	EQ	13-Oct-2023	80.95	82.30	89.45	81.95	86.60	86.65	86.38	2512636	2170.46	12398	1383756	55.07
SMLISUZU	EQ	13-Oct-2023	1241.45	1236.30	1269.65	1231.70	1251.30	1246.10	1250.28	19673	245.97	2581	9644	49.02
SMLT	EQ	13-Oct-2023	237.80	233.00	241.75	230.25	232.50	233.55	233.83	23057	53.91	1545	14737	63.92
SMSLIFE	EQ	13-Oct-2023	520.20	516.50	527.40	515.00	516.00	516.30	520.21	498	2.59	51	424	85.14
SMSPHARMA	EQ	13-Oct-2023	121.70	122.75	123.10	120.85	122.00	121.30	121.85	34309	41.81	648	22116	64.46
SMVD	SM	13-Oct-2023	10.10	9.60	9.60	9.60	9.60	9.60	9.60	4040	0.39	1	4040	100.00
SNOWMAN	EQ	13-Oct-2023	50.25	49.90	50.60	49.40	49.60	49.55	49.88	509427	254.10	2763	301122	59.11
SOBHA	EQ	13-Oct-2023	745.40	742.95	768.80	740.55	760.00	762.50	757.52	593080	4492.70	16397	176156	29.70
SOFTTECH	BE	13-Oct-2023	234.55	227.60	235.95	226.25	227.00	228.15	232.27	7852	18.24	188	-	-
SOLARA	EQ	13-Oct-2023	338.05	338.10	346.50	337.00	344.90	344.50	343.30	122228	419.61	7924	56320	46.08
SOLARINDS	EQ	13-Oct-2023	5309.80	5275.10	5415.00	5275.10	5367.00	5348.40	5359.58	38989	2089.65	8092	17513	44.92
SOLEX	SM	13-Oct-2023	549.00	559.00	560.00	535.00	539.80	537.45	546.79	22000	120.29	48	15600	70.91
SOMANYCERA	EQ	13-Oct-2023	714.20	715.00	720.00	706.00	706.60	707.65	710.72	14074	100.03	1612	6560	46.61
SOMATEX	BE	13-Oct-2023	19.05	19.05	19.15	19.05	19.15	19.15	19.10	3817	0.73	10	-	-
SOMICONVEY	BE	13-Oct-2023	62.15	63.30	63.30	60.50	60.50	60.95	61.60	33222	20.46	121	-	-
SONACOMS	EQ	13-Oct-2023	560.60	558.95	561.70	557.15	559.00	560.10	559.92	357793	2003.37	12138	220885	61.74
SONAMCLOCK	EQ	13-Oct-2023	67.95	69.00	69.00	66.55	66.55	66.85	67.66	76794	51.96	469	65812	85.70
SONATSOFTW	EQ	13-Oct-2023	1087.25	1073.00	1094.95	1058.40	1090.00	1090.45	1081.00	243012	2626.97	16483	101264	41.67
SONUINFRA	SM	13-Oct-2023	53.50	53.50	53.50	53.50	53.50	53.50	53.50	3000	1.61	1	3000	100.00
SOTAC	SM	13-Oct-2023	120.95	127.00	127.00	122.00	122.00	122.00	124.50	2400	2.99	2	2400	100.00
SOTL	EQ	13-Oct-2023	322.15	322.15	334.00	322.15	329.00	328.95	329.64	66787	220.16	4177	37044	55.47
SOUTHBANK	EQ	13-Oct-2023	26.45	26.35	26.55	26.15	26.20	26.20	26.30	16260310	4276.73	24759	6314050	38.83
SOUTHWEST	EQ	13-Oct-2023	131.40	134.10	134.10	129.25	133.00	130.60	131.69	13001	17.12	258	1600	12.31
SPAL	EQ	13-Oct-2023	589.00	591.00	606.50	578.20	585.00	583.00	591.75	51592	305.30	4190	21506	41.68
SPANDANA	EQ	13-Oct-2023	806.10	807.00	825.00	793.00	798.00	798.90	800.42	69158	553.55	7343	38492	55.66
SPARC	EQ	13-Oct-2023	229.20	228.70	231.30	227.40	228.90	229.20	229.33	209322	480.03	4809	78815	37.65
SPCENET	EQ	13-Oct-2023	27.70	28.15	28.15	26.85	27.35	27.40	27.40	2120513	581.10	2967	1398749	65.96
SPECIALITY	EQ	13-Oct-2023	202.00	202.10	203.70	201.00	201.00	202.35	202.86	35295	71.60	1067	26541	75.20
SPECTSTM	SM	13-Oct-2023	139.45	139.00	143.00	139.00	142.95	142.75	142.19	68000	96.69	76	61600	90.59
SPENCERS	EQ	13-Oct-2023	69.00	68.60	72.50	68.40	69.75	69.35	70.38	413998	291.38	4337	210592	50.87
SPENTEX	BZ	13-Oct-2023	2.10	2.05	2.10	2.05	2.10	2.10	2.10	2868	0.06	4	-	-
SPIC	EQ	13-Oct-2023	70.45	70.25	73.15	70.00	71.65	71.65	71.63	2071231	1483.59	8358	668579	32.28
SPLIL	EQ	13-Oct-2023	71.50	71.00	73.45	70.25	71.40	70.90	72.01	152751	109.99	1822	84955	55.62
SPLPETRO	EQ	13-Oct-2023	537.50	537.80	547.00	535.90	540.00	542.85	542.41	67967	368.66	5788	39673	58.37
SPMLINFRA	BE	13-Oct-2023	55.50	56.60	56.60	56.60	56.60	56.60	56.60	65806	37.25	56	-	-
SPORTKING	EQ	13-Oct-2023	830.20	827.65	850.00	822.00	825.60	826.40	836.53	26867	224.75	2169	13593	50.59
SPYL	BE	13-Oct-2023	0.50	0.50	0.50	0.45	0.50	0.50	0.49	55717	0.28	11	-	-
SREEL	EQ	13-Oct-2023	239.10	249.70	249.70	240.00	242.00	241.00	244.03	36860	89.95	1484	17670	47.94
SRF	EQ	13-Oct-2023	2264.60	2260.00	2262.50	2234.90	2250.00	2255.45	2251.46	304818	6862.85	15882	211209	69.29
SRGHFL	EQ	13-Oct-2023	249.10	254.65	288.00	248.00	283.00	280.55	273.02	50007	136.53	2329	31600	63.19
SRHHYPOLTD	EQ	13-Oct-2023	597.50	600.00	605.00	595.25	605.00	600.90	599.86	14445	86.65	1496	6738	46.65
SRIVASAVI	SM	13-Oct-2023	120.15	121.00	123.00	121.00	123.00	123.00	121.59	12000	14.59	4	12000	100.00
SRPL	BE	13-Oct-2023	1.10	1.10	1.15	1.05	1.15	1.15	1.13	4161822	46.82	972	-	-
SSFL	SM	13-Oct-2023	123.40	122.50	127.15	122.50	125.00	125.00	125.63	27000	33.92	9	21000	77.78
SSWL	EQ	13-Oct-2023	289.20	292.30	298.45	283.10	284.75	285.15	290.53	581681	1689.98	11579	207549	35.68
STAR	EQ	13-Oct-2023	515.15	513.00	516.60	506.35	510.15	510.20	510.62	196129	1001.46	5556	87550	44.64
STARCEMENT	EQ	13-Oct-2023	165.45	165.45	166.00	162.30	164.00	163.00	164.39	384049	631.34	6875	187258	48.76
STARHEALTH	EQ	13-Oct-2023	586.55	580.20	590.40	580.00	587.00	587.60	585.67	611483	3581.25	9814	522876	85.51
STARPAPER	EQ	13-Oct-2023	237.25	236.65	238.95	230.55	233.60	234.10	235.92	97840	230.83	3099	42439	43.38
STARTECK	BE	13-Oct-2023	158.20	156.35	163.00	156.00	163.00	163.00	157.88	3298	5.21	19	-	-
STCINDIA	EQ	13-Oct-2023	126.85	125.75	134.05	125.45	130.00	128.30	130.38	2345514	3058.02	22138	391713	16.70
STEELCAS	EQ	13-Oct-2023	676.20	675.00	678.00	663.65	671.60	669.15	671.05	17896	120.09	2922	6626	37.03
STEELCITY	EQ	13-Oct-2023	70.05	70.05	71.00	68.50	68.70	69.40	70.02	53180	37.23	542	34809	65.46
STEELXIND	EQ	13-Oct-2023	9.65	9.55	9.60	9.25	9.40	9.35	9.35	2791593	261.02	3642	1476755	52.90
STEL	BE	13-Oct-2023	211.00	211.00	213.95	207.00	210.00	210.00	210.32	1863	3.92	85	-	-
STERTOOLS	EQ	13-Oct-2023	368.55	365.60	405.00	365.60	378.00	379.40	384.78	285382	1098.09	12131	92640	32.46
STLTECH	EQ	13-Oct-2023	162.10	162.40	164.25	159.00	159.60	159.55	161.88	1103449	1786.26	13072	466324	42.26
STOVEKRAFT	EQ	13-Oct-2023	558.45	560.70	577.00	552.10	561.00	563.05	567.85	148681	844.29	8633	79032	53.16
STYLAMIND	EQ	13-Oct-2023	1754.70	1749.90	1765.65	1730.15	1744.70	1742.10	1750.87	21545	377.22	4214	10620	49.29
STYRENIX	EQ	13-Oct-2023	1045.25	1054.55	1167.65	1039.60	1153.15	1156.30	1123.20	192129	2157.99	18898	90331	47.02
SUBEXLTD	EQ	13-Oct-2023	31.00	30.95	31.85	30.80	31.20	31.15	31.28	3000682	938.53	5531	1275796	42.52
SUBROS	EQ	13-Oct-2023	388.95	389.00	391.30	386.10	389.00	387.90	388.77	30186	117.35	1972	16373	54.24
SUDARSCHEM	EQ	13-Oct-2023	478.85	478.85	481.00	476.00	477.55	477.10	478.38	35186	168.32	2449	17537	49.84
SUKHJITS	EQ	13-Oct-2023	431.00	429.15	432.95	422.05	425.50	425.65	426.35	6808	29.03	952	4665	68.52
SULA	EQ	13-Oct-2023	477.45	478.50	482.45	474.35	478.00	477.80	478.10	230625	1102.61	8708	121496	52.68
SUMICHEM	EQ	13-Oct-2023	428.95	425.10	431.05	423.20	427.50	427.95	427.29	172752	738.14	5694	96098	55.63
SUMIT	BE	13-Oct-2023	31.80	32.45	32.45	30.25	31.45	31.00	30.76	35264	10.85	121	-	-
SUMMITSEC	EQ	13-Oct-2023	998.85	995.70	1004.95	982.05	985.00	985.30	988.77	4493	44.43	642	2987	66.48
SUNDARAM	BE	13-Oct-2023	3.40	3.35	3.45	3.30	3.35	3.30	3.34	508780	17.01	386	-	-
SUNDARMFIN	EQ	13-Oct-2023	3152.50	3129.05	3205.00	3110.05	3178.00	3186.25	3179.23	53347	1696.02	12086	33068	61.99
SUNDARMHLD	EQ	13-Oct-2023	125.20	124.50	126.50	123.75	124.70	124.80	125.20	137337	171.94	2293	80022	58.27
SUNDRMBRAK	BE	13-Oct-2023	624.00	611.60	612.00	611.55	612.00	612.00	611.83	3201	19.58	39	-	-
SUNDRMFAST	EQ	13-Oct-2023	1267.65	1267.65	1283.65	1257.05	1278.40	1275.25	1270.38	622707	7910.71	8227	594340	95.44
SUNFLAG	EQ	13-Oct-2023	199.25	198.50	199.90	195.75	196.00	196.70	197.60	220530	435.77	5019	96585	43.80
SUNPHARMA	EQ	13-Oct-2023	1130.40	1126.10	1147.20	1122.00	1143.85	1145.30	1138.38	1934884	22026.39	87774	1035316	53.51
SUNTECK	EQ	13-Oct-2023	468.80	469.50	476.90	465.80	474.00	474.30	473.79	712953	3377.87	21157	377651	52.97
SUNTV	EQ	13-Oct-2023	640.15	640.00	644.85	631.05	633.35	633.50	636.63	827113	5265.62	14236	205966	24.90
SUPERHOUSE	EQ	13-Oct-2023	235.65	236.80	245.00	234.90	238.35	237.95	240.20	41690	100.14	2259	16467	39.50
SUPERSPIN	EQ	13-Oct-2023	8.10	8.20	9.70	8.20	9.70	9.70	9.51	2033879	193.35	2039	1002245	49.28
SUPRAJIT	EQ	13-Oct-2023	391.60	390.05	394.60	390.00	390.30	390.60	391.74	61204	239.76	3655	33323	54.45
SUPREMEENG	BE	13-Oct-2023	0.80	0.80	0.80	0.80	0.80	0.80	0.80	80537	0.64	77	-	-
SUPREMEIND	EQ	13-Oct-2023	4169.05	4144.05	4175.00	4127.05	4155.10	4161.65	4157.81	90134	3747.60	19957	50255	55.76
SUPREMEINF	BE	13-Oct-2023	24.50	25.60	25.60	24.00	24.00	24.60	24.75	8636	2.14	37	-	-
SUPRIYA	EQ	13-Oct-2023	249.55	250.95	256.00	243.05	245.00	244.90	246.85	688046	1698.43	15496	367675	53.44
SURANASOL	BE	13-Oct-2023	23.45	23.75	23.85	23.15	23.70	23.65	23.66	33760	7.99	273	-	-
SURANAT&P	EQ	13-Oct-2023	11.45	11.50	11.50	11.30	11.40	11.35	11.36	65191	7.41	307	50343	77.22
SURANI	SM	13-Oct-2023	288.10	292.00	295.00	282.00	287.00	287.00	290.00	20000	58.00	7	12000	60.00
SURYALAXMI	EQ	13-Oct-2023	67.80	68.50	68.90	66.35	67.25	67.00	67.61	23914	16.17	652	8406	35.15
SURYAROSNI	EQ	13-Oct-2023	528.25	524.85	536.50	523.80	524.70	526.05	529.85	320009	1695.58	11987	176109	55.03
SURYODAY	EQ	13-Oct-2023	164.35	165.00	166.30	163.30	165.00	164.85	164.87	186722	307.84	3579	78570	42.08
SUTLEJTEX	EQ	13-Oct-2023	55.65	55.50	56.00	55.00	55.60	55.40	55.35	95084	52.63	833	38009	39.97
SUULD	BE	13-Oct-2023	7.40	7.40	7.40	7.35	7.35	7.35	7.38	36685	2.71	120	-	-
SUVEN	EQ	13-Oct-2023	71.75	72.00	73.05	72.00	72.00	72.10	72.37	177472	128.44	1449	96219	54.22
SUVENPHAR	EQ	13-Oct-2023	589.95	589.00	595.00	576.10	590.95	589.95	590.27	360319	2126.85	9999	217531	60.37
SUVIDHAA	BE	13-Oct-2023	4.55	4.60	4.75	4.55	4.75	4.75	4.68	449950	21.06	1302	-	-
SUZLON	BE	13-Oct-2023	27.15	27.20	27.45	26.60	26.90	26.80	26.93	39585232	10658.41	69972	-	-
SVLL	BE	13-Oct-2023	170.00	170.00	170.50	170.00	170.50	170.50	170.18	110	0.19	5	-	-
SVPGLOB	BE	13-Oct-2023	8.15	8.20	8.35	8.00	8.25	8.30	8.16	115359	9.41	200	-	-
SWANENERGY	EQ	13-Oct-2023	304.10	301.30	314.00	301.30	305.90	305.25	308.79	2324259	7177.07	31292	783477	33.71
SWARAJENG	EQ	13-Oct-2023	1997.80	2003.65	2007.80	1977.25	1999.00	1993.45	1989.53	2587	51.47	831	1478	57.13
SWASTIK	SM	13-Oct-2023	96.20	97.85	101.00	97.85	99.05	99.05	99.34	27600	27.42	21	25200	91.30
SWELECTES	EQ	13-Oct-2023	608.35	608.85	621.80	606.40	620.70	614.25	615.66	22980	141.48	2312	11981	52.14
SWSOLAR	BE	13-Oct-2023	304.85	303.00	315.00	303.00	311.05	310.55	309.86	773002	2395.19	6332	-	-
SYMPHONY	EQ	13-Oct-2023	867.30	863.15	873.60	863.00	867.00	867.55	868.37	20508	178.09	3194	10892	53.11
SYNCOMF	EQ	13-Oct-2023	8.90	8.95	9.15	8.90	8.95	8.95	9.04	1835937	165.89	3009	1028363	56.01
SYNGENE	EQ	13-Oct-2023	796.25	795.00	803.60	775.10	778.20	779.65	784.79	629061	4936.83	21940	289659	46.05
SYNOPTICS	SM	13-Oct-2023	126.65	125.00	130.00	125.00	126.10	127.25	128.01	31800	40.71	46	26400	83.02
SYRMA	EQ	13-Oct-2023	647.50	648.60	649.00	634.00	641.00	639.10	640.45	652435	4178.53	14935	331885	50.87
SYSTANGO	SM	13-Oct-2023	239.85	238.00	238.00	226.10	226.10	227.95	229.77	65600	150.73	41	52800	80.49
TAINWALCHM	EQ	13-Oct-2023	131.35	130.05	133.45	130.05	132.00	131.30	131.73	8503	11.20	326	4783	56.25
TAJGVK	EQ	13-Oct-2023	245.55	244.20	249.40	243.00	246.10	246.65	246.53	211579	521.61	4658	107940	51.02
TAKE	BE	13-Oct-2023	21.50	21.40	21.65	21.00	21.25	21.25	21.21	97627	20.70	309	-	-
TALBROAUTO	EQ	13-Oct-2023	1046.10	1041.95	1112.85	1027.00	1071.50	1069.80	1074.69	113400	1218.69	13618	49657	43.79
TANLA	EQ	13-Oct-2023	1113.10	1115.00	1115.60	1080.20	1087.00	1087.75	1092.87	600651	6564.32	19534	183204	30.50
TARACHAND	SM	13-Oct-2023	137.85	138.00	147.40	135.00	141.75	141.75	143.31	108000	154.78	54	92000	85.19
TARAPUR	BE	13-Oct-2023	5.50	5.75	5.75	5.25	5.75	5.75	5.73	55776	3.20	146	-	-
TARC	EQ	13-Oct-2023	93.25	93.00	93.85	91.50	92.30	91.90	92.46	747046	690.72	3759	439642	58.85
TARMAT	EQ	13-Oct-2023	94.20	95.50	96.60	93.10	94.70	93.85	94.75	138848	131.56	2410	68109	49.05
TARSONS	EQ	13-Oct-2023	509.90	509.95	514.35	508.55	510.00	510.45	510.57	76227	389.19	5642	49719	65.22
TASTYBITE	EQ	13-Oct-2023	17177.25	17349.00	17575.85	17129.95	17375.00	17396.95	17377.45	1438	249.89	793	667	46.38
TATACAPHSG	N6	13-Oct-2023	1066.09	1061.00	1062.15	1061.00	1062.10	1062.10	1062.00	280	2.97	7	280	100.00
TATACAPHSG	NB	13-Oct-2023	1084.45	1079.00	1079.99	1079.00	1079.99	1079.99	1079.68	16	0.17	2	16	100.00
TATACHEM	EQ	13-Oct-2023	1038.85	1035.95	1045.55	1027.00	1035.00	1035.10	1036.27	409241	4240.85	20490	175773	42.95
TATACOFFEE	EQ	13-Oct-2023	261.10	260.00	267.85	259.00	265.25	265.75	265.55	2357272	6259.69	21501	709872	30.11
TATACOMM	EQ	13-Oct-2023	1815.80	1815.00	1833.20	1802.50	1805.05	1809.15	1816.74	345109	6269.74	21403	170599	49.43
TATACONSUM	EQ	13-Oct-2023	892.35	890.25	918.00	888.85	911.50	913.35	909.59	5120134	46572.25	141364	1996670	39.00
TATAELXSI	EQ	13-Oct-2023	7355.30	7344.95	7462.50	7311.00	7450.25	7443.75	7417.11	147510	10940.98	17598	72921	49.43
TATAINVEST	EQ	13-Oct-2023	3211.30	3222.00	3244.95	3161.10	3180.00	3177.55	3200.81	50117	1604.15	8007	20117	40.14
TATAMETALI	EQ	13-Oct-2023	942.75	940.00	944.90	930.00	931.05	931.10	933.18	39255	366.32	4010	18909	48.17
TATAMOTORS	EQ	13-Oct-2023	636.95	633.95	669.00	633.00	667.10	667.10	657.36	28011678	184136.44	332803	10182574	36.35
TATAMTRDVR	EQ	13-Oct-2023	425.65	423.00	443.60	422.60	441.15	441.85	437.17	4647444	20317.46	49648	2101840	45.23
TATAPOWER	EQ	13-Oct-2023	255.15	254.45	255.90	253.20	253.80	254.10	254.42	4300916	10942.25	43970	1997468	46.44
TATASTEEL	EQ	13-Oct-2023	125.90	125.00	125.75	124.00	125.20	125.05	124.93	26912800	33620.91	160443	10802197	40.14
TATASTLLP	EQ	13-Oct-2023	801.50	807.85	807.85	788.55	792.15	792.30	792.03	191177	1514.17	9219	91211	47.71
TATVA	EQ	13-Oct-2023	1549.65	1548.00	1563.70	1545.05	1559.00	1555.85	1556.29	17234	268.21	2405	11153	64.72
TBZ	EQ	13-Oct-2023	123.90	123.85	125.55	119.10	122.30	122.50	123.60	399187	493.38	4343	179348	44.93
TCFSL	NF	13-Oct-2023	1065.00	1065.90	1066.90	1062.05	1066.00	1066.29	1066.07	532	5.67	34	532	100.00
TCFSL	NJ	13-Oct-2023	1019.00	1013.01	1013.01	1008.00	1008.00	1008.83	1008.95	705	7.11	22	705	100.00
TCFSL	NL	13-Oct-2023	1035.00	1034.10	1034.10	1034.10	1034.10	1034.10	1034.10	50	0.52	1	50	100.00
TCI	EQ	13-Oct-2023	787.50	789.95	800.10	775.05	796.15	798.45	794.17	24190	192.11	2934	12833	53.05
TCIEXP	EQ	13-Oct-2023	1387.35	1387.40	1395.90	1380.15	1384.05	1382.70	1384.79	61771	855.40	3505	48620	78.71
TCNSBRANDS	EQ	13-Oct-2023	374.65	374.50	375.90	370.80	373.10	372.75	372.88	61685	230.01	2385	22354	36.24
TCPLPACK	EQ	13-Oct-2023	2151.95	2151.95	2199.95	2150.35	2188.90	2178.40	2176.59	5209	113.38	1382	2953	56.69
TCS	EQ	13-Oct-2023	3542.55	3530.00	3577.00	3525.00	3574.30	3570.85	3562.28	2890357	102962.68	262330	1770918	61.27
TDPOWERSYS	EQ	13-Oct-2023	254.55	255.25	258.75	249.00	250.00	249.85	251.90	225840	568.90	6292	149586	66.24
TEAMLEASE	EQ	13-Oct-2023	2617.90	2609.00	2669.70	2597.00	2615.00	2613.30	2626.84	25768	676.88	3223	20191	78.36
TECH	EQ	13-Oct-2023	32.92	32.78	32.88	32.50	32.73	32.71	32.68	22985	7.51	183	17587	76.52
TECHIN	BE	13-Oct-2023	12.00	12.55	12.60	12.00	12.60	12.60	12.59	15752	1.98	49	-	-
TECHM	EQ	13-Oct-2023	1198.75	1187.00	1202.95	1180.00	1193.10	1194.10	1189.60	3266079	38853.32	106240	1482482	45.39
TECHNOE	EQ	13-Oct-2023	515.60	513.50	522.75	513.50	520.00	516.70	516.19	62531	322.78	6928	40221	64.32
TECILCHEM	BE	13-Oct-2023	17.40	17.40	17.40	17.40	17.40	17.40	17.40	60	0.01	4	-	-
TEGA	EQ	13-Oct-2023	873.00	869.40	884.75	852.40	857.00	856.35	862.61	152733	1317.49	12232	97148	63.61
TEJASNET	EQ	13-Oct-2023	884.55	881.00	892.40	868.70	873.00	871.15	880.01	251588	2214.00	8310	112156	44.58
TEMBO	EQ	13-Oct-2023	234.55	230.35	239.50	230.35	235.80	235.95	235.65	34593	81.52	1303	4148	11.99
TERASOFT	EQ	13-Oct-2023	46.85	47.30	48.00	46.40	46.80	46.80	47.16	108532	51.18	947	58153	53.58
TEXINFRA	EQ	13-Oct-2023	69.50	69.85	82.00	69.50	81.00	80.40	77.76	2579242	2005.72	14246	802330	31.11
TEXMOPIPES	BE	13-Oct-2023	70.60	72.40	72.90	70.00	71.00	71.70	71.82	37911	27.23	333	-	-
TEXRAIL	EQ	13-Oct-2023	126.35	125.25	134.70	125.25	133.90	133.35	131.88	3735635	4926.42	23449	1693002	45.32
TFCILTD	EQ	13-Oct-2023	100.50	100.00	100.50	97.70	98.25	98.30	98.79	543679	537.10	4229	257861	47.43
TFL	EQ	13-Oct-2023	9.95	9.90	10.05	9.85	9.95	9.95	9.94	4562	0.45	35	3878	85.01
TGBHOTELS	EQ	13-Oct-2023	10.25	10.20	10.40	10.05	10.20	10.25	10.28	49218	5.06	198	41632	84.59
THANGAMAYL	EQ	13-Oct-2023	1481.15	1481.15	1503.40	1459.20	1467.00	1466.00	1476.80	43912	648.49	6312	24977	56.88
THEINVEST	EQ	13-Oct-2023	92.30	93.95	93.95	90.20	92.00	91.50	92.22	17677	16.30	486	10694	60.50
THEJO	EQ	13-Oct-2023	1877.60	1888.80	1998.00	1870.00	1902.00	1890.20	1923.52	16771	322.59	2159	8877	52.93
THEMISMED	EQ	13-Oct-2023	171.45	169.15	173.00	168.50	168.55	169.45	170.65	84198	143.69	4577	48975	58.17
THERMAX	EQ	13-Oct-2023	2956.80	2949.00	3039.95	2932.00	2940.05	2950.30	2954.60	16523	488.19	3199	8714	52.74
THOMASCOOK	BE	13-Oct-2023	128.95	128.00	130.00	125.00	126.50	126.60	129.22	383829	496.00	1568	-	-
THOMASCOTT	BE	13-Oct-2023	132.85	135.50	135.50	135.50	135.50	135.50	135.50	1523	2.06	10	-	-
THYROCARE	EQ	13-Oct-2023	566.05	564.10	576.00	562.65	575.80	572.35	570.38	65496	373.57	7473	35240	53.80
TI	EQ	13-Oct-2023	216.10	215.80	227.00	214.05	219.40	217.60	220.73	992464	2190.65	18815	441087	44.44
TIDEWATER	EQ	13-Oct-2023	1200.85	1199.00	1229.95	1195.00	1204.00	1202.50	1208.22	51063	616.96	5712	20701	40.54
TIIL	EQ	13-Oct-2023	2080.75	2062.30	2086.75	2038.85	2047.25	2044.25	2059.32	6590	135.71	1666	3234	49.07
TIINDIA	EQ	13-Oct-2023	2916.45	2916.45	2974.80	2890.60	2961.35	2966.70	2925.60	163323	4778.18	17172	107707	65.95
TIJARIA	EQ	13-Oct-2023	6.00	6.00	6.35	5.95	6.35	6.25	6.16	41395	2.55	151	35721	86.29
TIL	BZ	13-Oct-2023	309.65	325.10	325.10	325.10	325.10	325.10	325.10	10013	32.55	48	-	-
TIMESGTY	EQ	13-Oct-2023	73.95	73.50	74.35	71.00	73.50	73.30	72.88	43349	31.59	582	22191	51.19
TIMETECHNO	EQ	13-Oct-2023	147.80	147.35	151.20	145.75	150.20	150.10	149.04	2353692	3507.97	17120	1136978	48.31
TIMKEN	EQ	13-Oct-2023	3076.30	3055.00	3070.00	3041.00	3050.00	3054.00	3058.31	50231	1536.22	3375	43426	86.45
TINPLATE	EQ	13-Oct-2023	394.35	392.90	393.60	387.30	389.00	389.30	389.78	176023	686.10	3816	88565	50.31
TIPSFILMS	BE	13-Oct-2023	562.85	555.00	562.85	540.00	559.00	559.00	553.69	821	4.55	56	-	-
TIPSINDLTD	EQ	13-Oct-2023	327.95	328.30	334.35	316.00	319.60	318.75	325.91	145903	475.51	9995	60048	41.16
TIRUMALCHM	EQ	13-Oct-2023	217.70	217.35	217.50	215.00	215.95	215.60	216.11	208068	449.66	3935	93144	44.77
TIRUPATI	SM	13-Oct-2023	387.50	406.80	406.80	406.60	406.60	406.60	406.70	2000	8.13	2	2000	100.00
TIRUPATIFL	BE	13-Oct-2023	10.70	10.90	10.90	10.90	10.90	10.90	10.90	150404	16.39	244	-	-
TITAGARH	EQ	13-Oct-2023	769.35	770.65	784.45	759.05	774.00	777.55	772.78	650776	5029.09	17290	234985	36.11
TITAN	EQ	13-Oct-2023	3285.00	3285.00	3307.00	3266.55	3284.00	3283.75	3285.32	920545	30242.84	81259	347739	37.78
TMB	EQ	13-Oct-2023	549.30	549.30	576.00	549.30	573.90	572.65	570.03	430386	2453.31	17803	184462	42.86
TNIDETF	EQ	13-Oct-2023	67.34	68.47	68.47	66.89	67.15	67.11	67.12	8398	5.64	167	5339	63.57
TNPETRO	EQ	13-Oct-2023	89.10	89.15	91.85	88.50	90.45	90.55	90.19	311722	281.16	2436	137192	44.01
TNPL	EQ	13-Oct-2023	281.95	283.00	284.85	277.55	279.00	279.45	281.00	475868	1337.20	9470	215071	45.20
TNTELE	BE	13-Oct-2023	7.55	7.55	7.75	7.30	7.70	7.70	7.62	11886	0.91	44	-	-
TOKYOPLAST	EQ	13-Oct-2023	107.65	106.00	110.85	104.60	109.55	108.85	109.00	31465	34.30	741	14300	45.45
TORNTPHARM	EQ	13-Oct-2023	1881.50	1880.00	1914.75	1871.55	1891.15	1895.60	1899.51	276953	5260.74	29234	142431	51.43
TORNTPOWER	EQ	13-Oct-2023	741.00	739.70	740.45	727.05	732.00	729.95	729.35	409942	2989.93	12546	321580	78.45
TOTAL	EQ	13-Oct-2023	128.80	131.25	131.30	123.75	125.50	125.45	125.91	41363	52.08	816	30105	72.78
TOUCHWOOD	BE	13-Oct-2023	145.85	145.85	153.10	140.00	153.10	153.10	149.40	3326	4.97	21	-	-
TPLPLASTEH	EQ	13-Oct-2023	49.30	49.75	52.60	48.85	52.20	51.45	51.29	817075	419.08	4723	303142	37.10
TRACXN	EQ	13-Oct-2023	73.80	73.00	78.50	73.00	76.80	76.90	76.69	1290827	990.00	8241	495608	38.39
TRANSWIND	SM	13-Oct-2023	9.65	9.65	10.10	9.20	10.10	10.10	9.65	12000	1.16	3	12000	100.00
TREEHOUSE	EQ	13-Oct-2023	20.25	20.00	22.20	19.95	20.60	20.90	21.38	453459	96.94	2193	213319	47.04
TREJHARA	BE	13-Oct-2023	132.75	135.40	135.40	135.40	135.40	135.40	135.40	10805	14.63	50	-	-
TREL	EQ	13-Oct-2023	45.25	45.90	48.45	45.55	46.30	46.35	46.87	3630625	1701.54	16829	1877398	51.71
TRENT	EQ	13-Oct-2023	2077.20	2075.00	2109.70	2071.45	2085.00	2084.80	2091.32	321887	6731.70	21997	168892	52.47
TRF	EQ	13-Oct-2023	243.00	243.00	251.50	241.55	245.80	245.95	247.92	217743	539.82	7556	86730	39.83
TRIDENT	EQ	13-Oct-2023	37.10	36.95	37.30	36.90	37.15	37.10	37.10	5075620	1883.20	15909	2091006	41.20
TRIDHYA	SM	13-Oct-2023	41.20	41.20	41.65	41.05	41.05	41.40	41.40	66000	27.33	16	63000	95.45
TRIGYN	EQ	13-Oct-2023	129.10	128.00	128.70	125.10	126.20	126.00	126.70	143459	181.76	2713	68548	47.78
TRIL	EQ	13-Oct-2023	175.20	173.40	178.35	172.30	174.00	174.30	176.00	1223892	2154.01	17057	418311	34.18
TRITURBINE	EQ	13-Oct-2023	381.40	381.30	384.15	374.00	375.40	375.20	377.49	455509	1719.49	11951	277324	60.88
TRIVENI	EQ	13-Oct-2023	390.95	389.00	390.30	381.60	384.15	383.00	385.56	308410	1189.09	7486	128520	41.67
TRU	EQ	13-Oct-2023	65.40	65.40	67.25	65.40	67.05	66.80	66.15	3686555	2438.75	5862	478857	12.99
TTKHLTCARE	EQ	13-Oct-2023	1161.65	1167.00	1196.00	1158.00	1183.00	1187.35	1182.57	13565	160.42	2367	8138	59.99
TTKPRESTIG	EQ	13-Oct-2023	787.60	783.20	795.95	781.00	794.95	794.10	790.74	44635	352.95	3638	30030	67.28
TTL	EQ	13-Oct-2023	93.35	93.15	93.80	90.50	90.50	91.35	92.04	6918	6.37	281	4777	69.05
TTML	EQ	13-Oct-2023	96.30	95.70	99.65	95.20	96.45	96.70	98.05	6168520	6048.43	22926	1855160	30.07
TV18BRDCST	EQ	13-Oct-2023	48.50	48.30	48.75	47.20	47.50	47.45	48.04	15578531	7484.31	23354	4314590	27.70
TVSELECT	EQ	13-Oct-2023	366.20	365.40	382.15	364.05	370.00	369.10	372.60	163423	608.91	7740	44160	27.02
TVSHLTD	EQ	13-Oct-2023	5525.20	5529.30	5550.00	5472.00	5535.00	5535.65	5509.87	1031	56.81	294	742	71.97
TVSHLTD	P1	13-Oct-2023	10.35	10.35	10.40	10.35	10.35	10.35	10.35	15294	1.58	18	14794	96.73
TVSMOTOR	EQ	13-Oct-2023	1597.85	1579.20	1605.95	1579.20	1602.95	1600.90	1595.17	810988	12936.61	42416	346565	42.73
TVSSCS	EQ	13-Oct-2023	223.85	223.45	228.70	222.00	226.95	226.65	225.81	1361962	3075.47	13390	639742	46.97
TVSSRICHAK	EQ	13-Oct-2023	3827.50	3784.00	3865.00	3784.00	3812.05	3821.05	3821.66	14544	555.82	3076	8118	55.82
TVTODAY	EQ	13-Oct-2023	219.85	219.45	224.95	217.85	224.00	223.20	222.66	385424	858.18	6452	252785	65.59
TVVISION	BE	13-Oct-2023	4.05	4.10	4.10	4.10	4.10	4.10	4.10	1040	0.04	4	-	-
UBL	EQ	13-Oct-2023	1599.55	1575.00	1601.95	1571.10	1577.90	1582.65	1585.57	458958	7277.12	12499	304031	66.24
UCAL	BE	13-Oct-2023	133.45	135.70	139.00	134.60	137.90	138.15	137.43	21162	29.08	197	-	-
UCOBANK	EQ	13-Oct-2023	41.45	41.40	41.60	40.90	41.00	40.95	41.17	16636744	6849.25	20151	4196938	25.23
UDAICEMENT	EQ	13-Oct-2023	31.25	31.50	31.60	31.10	31.35	31.25	31.33	494307	154.88	1669	262353	53.07
UDS	EQ	13-Oct-2023	289.10	286.60	301.75	285.55	293.00	293.30	295.28	640924	1892.50	15441	355193	55.42
UFLEX	EQ	13-Oct-2023	447.70	442.00	450.15	440.30	443.90	442.90	443.73	124915	554.29	8412	66697	53.39
UFO	BE	13-Oct-2023	119.20	120.45	125.15	117.50	125.15	125.15	124.20	112949	140.29	612	-	-
UGARSUGAR	EQ	13-Oct-2023	107.60	106.90	108.75	106.00	106.50	106.60	107.14	224420	240.43	2443	93461	41.65
UGROCAP	EQ	13-Oct-2023	280.85	281.10	285.05	277.70	280.20	278.25	280.62	152730	428.59	4343	92130	60.32
UGROCAP	N1	13-Oct-2023	335.00	339.00	339.00	339.00	339.00	339.00	339.00	200	0.68	1	200	100.00
UGROCAP	N2	13-Oct-2023	1017.90	1066.00	1066.00	1066.00	1066.00	1066.00	1066.00	1	0.01	1	1	100.00
UGROCAP	N4	13-Oct-2023	990.36	999.00	999.00	999.00	999.00	999.00	999.00	5	0.05	1	5	100.00
UGROCAP	N7	13-Oct-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	76	0.76	5	76	100.00
UJAAS	BE	13-Oct-2023	2.45	2.40	2.55	2.40	2.50	2.45	2.47	328671	8.10	327	-	-
UJJIVAN	EQ	13-Oct-2023	583.45	576.00	587.95	557.10	557.95	566.40	572.06	675336	3863.33	12648	456963	67.66
UJJIVANSFB	EQ	13-Oct-2023	58.30	58.00	58.30	57.05	57.50	57.40	57.80	11918667	6889.43	30549	5276690	44.27
ULTRACEMCO	EQ	13-Oct-2023	8351.75	8316.50	8417.00	8307.00	8350.00	8369.00	8359.00	285076	23829.50	51964	166814	58.52
UMA	SM	13-Oct-2023	32.25	32.50	33.25	32.05	33.00	32.90	32.65	92000	30.03	15	84000	91.30
UMAEXPORTS	EQ	13-Oct-2023	51.95	51.50	51.95	51.00	51.75	51.40	51.40	40328	20.73	633	20399	50.58
UMANGDAIRY	EQ	13-Oct-2023	70.95	71.75	73.00	69.00	70.75	71.40	71.42	37236	26.59	569	15635	41.99
UMESLTD	BE	13-Oct-2023	6.15	6.05	6.05	6.05	6.05	6.05	6.05	2316	0.14	27	-	-
UNICHEMLAB	EQ	13-Oct-2023	421.15	414.85	429.40	414.85	428.10	427.95	424.04	32698	138.65	1387	25826	78.98
UNIDT	EQ	13-Oct-2023	228.45	228.50	231.35	226.50	230.70	230.05	229.27	9749	22.35	588	6612	67.82
UNIENTER	EQ	13-Oct-2023	160.90	160.80	165.80	160.75	164.50	164.75	164.77	17949	29.57	461	10997	61.27
UNIHEALTH	SM	13-Oct-2023	127.65	123.60	133.50	123.60	132.00	132.30	131.08	209000	273.97	112	181000	86.60
UNIINFO	EQ	13-Oct-2023	33.95	34.60	35.00	30.55	30.55	30.55	31.30	248387	77.75	955	147858	59.53
UNIONBANK	EQ	13-Oct-2023	103.80	103.10	104.10	102.60	103.00	102.90	103.35	14614632	15104.23	45804	6544999	44.78
UNIPARTS	EQ	13-Oct-2023	555.10	557.05	567.00	556.50	563.40	563.15	561.58	155628	873.97	8178	82200	52.82
UNITECH	BZ	13-Oct-2023	2.60	2.70	2.70	2.70	2.70	2.70	2.70	477285	12.89	283	-	-
UNITEDPOLY	BE	13-Oct-2023	99.80	99.50	102.00	99.50	99.50	99.80	100.17	1198	1.20	23	-	-
UNITEDTEA	EQ	13-Oct-2023	316.85	316.00	317.85	312.15	312.15	313.50	314.91	2222	7.00	110	1302	58.60
UNIVASTU	EQ	13-Oct-2023	116.65	117.00	121.30	112.65	118.80	117.25	117.48	272577	320.21	1740	207467	76.11
UNIVCABLES	EQ	13-Oct-2023	508.50	504.00	516.70	485.15	498.00	493.70	499.10	70847	353.60	4755	43619	61.57
UNIVPHOTO	EQ	13-Oct-2023	428.65	423.80	424.90	416.05	424.90	423.15	421.97	699	2.95	160	420	60.09
UNOMINDA	EQ	13-Oct-2023	598.75	598.00	603.55	595.50	603.00	600.30	600.19	251954	1512.20	7135	196297	77.91
UPL	EQ	13-Oct-2023	620.60	618.85	625.15	616.40	623.00	623.05	622.41	1171758	7293.09	30035	499704	42.65
URAVI	EQ	13-Oct-2023	266.70	282.05	293.35	265.05	293.35	293.35	277.14	97530	270.29	2082	77984	79.96
URBAN	SM	13-Oct-2023	141.00	141.00	148.10	130.55	146.00	145.65	141.26	68400	96.62	41	61200	89.47
URJA	EQ	13-Oct-2023	9.90	9.85	10.05	9.80	9.90	9.90	9.94	2754636	273.71	3775	1069867	38.84
USASEEDS	SM	13-Oct-2023	389.00	417.00	417.00	393.50	408.00	408.00	398.27	9600	38.23	15	9000	93.75
USHAMART	EQ	13-Oct-2023	327.50	326.65	328.70	321.00	322.00	322.95	324.57	162833	528.51	8374	102724	63.09
USK	EQ	13-Oct-2023	36.20	36.20	40.50	36.10	39.15	39.40	39.34	2700460	1062.24	10485	1071619	39.68
UTIAMC	EQ	13-Oct-2023	798.30	805.00	829.00	800.15	818.00	818.85	818.51	795443	6510.75	29020	308529	38.79
UTIBANKETF	EQ	13-Oct-2023	45.25	45.54	45.68	44.89	44.97	44.96	45.03	20894	9.41	495	16941	81.08
UTINEXT50	EQ	13-Oct-2023	47.95	47.51	48.00	47.51	47.74	47.74	47.89	14352	6.87	102	11134	77.58
UTINIFTETF	EQ	13-Oct-2023	212.74	211.66	212.34	211.30	211.56	211.90	211.70	6517	13.80	106	5410	83.01
UTISENSETF	EQ	13-Oct-2023	713.51	718.89	718.89	706.72	711.95	712.23	709.30	439	3.11	80	112	25.51
UTISXN50	EQ	13-Oct-2023	58.75	60.10	60.14	59.70	60.06	60.06	59.83	1153	0.69	33	628	54.47
UTKARSHBNK	EQ	13-Oct-2023	55.70	54.60	59.65	54.60	58.75	59.05	58.21	18215827	10603.50	35108	7032613	38.61
UTTAMSUGAR	EQ	13-Oct-2023	415.55	411.40	426.00	411.40	424.00	423.85	420.09	126832	532.80	4442	82856	65.33
UWCSL	SM	13-Oct-2023	98.40	103.30	103.30	103.30	103.30	103.30	103.30	4000	4.13	2	4000	100.00
V2RETAIL	BE	13-Oct-2023	167.50	166.90	170.00	166.90	170.00	170.00	169.89	13671	23.23	41	-	-
VADILALIND	EQ	13-Oct-2023	2484.85	2509.70	2534.95	2486.05	2505.20	2514.05	2511.50	3213	80.69	837	1738	54.09
VAIBHAVGBL	EQ	13-Oct-2023	433.40	431.50	444.40	428.65	435.00	431.65	438.55	243967	1069.92	11412	93612	38.37
VAISHALI	EQ	13-Oct-2023	134.25	133.05	135.00	130.25	130.75	132.35	132.42	40888	54.15	900	26133	63.91
VAKRANGEE	EQ	13-Oct-2023	17.30	17.25	17.95	16.95	17.10	17.20	17.33	25161886	4361.02	13842	11013336	43.77
VALIANTLAB	BE	13-Oct-2023	168.30	167.10	176.70	166.10	176.70	176.70	172.71	421024	727.17	2893	-	-
VALIANTORG	EQ	13-Oct-2023	469.45	468.80	492.35	465.00	480.20	480.70	483.35	92363	446.44	8424	31668	34.29
VARDHACRLC	EQ	13-Oct-2023	53.65	53.95	61.00	53.70	59.85	59.70	58.87	1083453	637.84	5151	468022	43.20
VARDMNPOLY	BE	13-Oct-2023	60.15	61.70	61.70	58.00	58.65	58.55	59.24	14588	8.64	117	-	-
VARROC	EQ	13-Oct-2023	493.90	490.00	509.65	490.00	496.50	497.60	501.97	343502	1724.28	16210	127275	37.05
VASCONEQ	EQ	13-Oct-2023	81.35	80.50	82.85	79.60	81.65	81.90	81.39	5480267	4460.28	18620	2352414	42.93
VASWANI	BE	13-Oct-2023	27.55	28.30	28.30	26.50	27.60	26.90	27.06	35530	9.61	127	-	-
VBL	EQ	13-Oct-2023	924.70	911.00	932.00	911.00	928.90	929.50	922.79	1345837	12419.29	44084	762997	56.69
VCL	EQ	13-Oct-2023	1.85	1.85	1.85	1.80	1.80	1.80	1.82	3011908	54.85	1387	2154953	71.55
VEDL	EQ	13-Oct-2023	226.20	225.00	229.40	224.80	226.00	226.20	227.29	7221397	16413.82	47047	2770738	38.37
VELS	SM	13-Oct-2023	132.75	132.00	132.00	124.20	124.20	125.25	126.73	8400	10.65	7	7200	85.71
VENKEYS	EQ	13-Oct-2023	2129.65	2128.90	2141.95	2105.00	2114.00	2115.75	2127.79	23446	498.88	2904	10642	45.39
VENUSPIPES	EQ	13-Oct-2023	1269.55	1265.00	1282.45	1258.55	1266.95	1260.85	1266.46	78555	994.87	8367	44292	56.38
VENUSREM	EQ	13-Oct-2023	230.35	228.95	232.90	226.80	229.20	227.45	229.57	27369	62.83	1420	16163	59.06
VERANDA	EQ	13-Oct-2023	184.85	184.40	189.65	183.00	183.85	185.50	186.83	299892	560.29	3580	251386	83.83
VERTOZ	EQ	13-Oct-2023	339.10	335.30	355.55	329.80	334.40	332.60	338.98	244299	828.13	8783	86367	35.35
VESUVIUS	EQ	13-Oct-2023	3043.15	3014.00	3280.00	3005.25	3278.45	3260.05	3220.84	23651	761.76	6288	10824	45.77
VETO	EQ	13-Oct-2023	120.20	119.55	121.95	118.80	119.10	119.95	120.40	123661	148.88	2566	53207	43.03
VGUARD	EQ	13-Oct-2023	293.00	293.00	302.95	293.00	299.00	299.90	299.34	396538	1186.99	15739	197095	49.70
VHL	EQ	13-Oct-2023	2922.45	3000.00	3000.00	2913.10	2913.10	2942.25	2955.51	502	14.84	163	349	69.52
VIAZ	SM	13-Oct-2023	40.70	40.00	43.90	37.20	43.85	42.50	41.61	32000	13.31	16	26000	81.25
VICEROY	BZ	13-Oct-2023	2.90	3.00	3.00	3.00	3.00	3.00	3.00	21531	0.65	19	-	-
VIDHIING	EQ	13-Oct-2023	435.90	436.85	440.10	433.35	436.80	435.90	435.61	6458	28.13	704	4544	70.36
VIJAYA	EQ	13-Oct-2023	556.85	555.05	579.50	550.20	552.20	553.55	566.70	819058	4641.63	29328	219447	26.79
VIJIFIN	BE	13-Oct-2023	1.90	1.85	1.95	1.85	1.90	1.95	1.89	119790	2.26	190	-	-
VIKASECO	BE	13-Oct-2023	3.55	3.55	3.60	3.50	3.60	3.55	3.52	2958873	104.28	2935	-	-
VIKASLIFE	EQ	13-Oct-2023	4.95	4.95	5.00	4.90	4.95	4.90	4.93	7134187	351.96	6538	3967632	55.61
VILINBIO	SM	13-Oct-2023	22.50	22.30	23.25	21.50	22.05	22.05	22.17	40000	8.87	10	24000	60.00
VIMTALABS	EQ	13-Oct-2023	556.85	557.00	565.00	553.80	560.00	562.45	560.99	23449	131.55	2895	10653	45.43
VINATIORGA	EQ	13-Oct-2023	1832.00	1820.05	1837.50	1816.15	1823.70	1822.70	1825.59	17903	326.83	3610	10826	60.47
VINDHYATEL	EQ	13-Oct-2023	2274.15	2284.45	2322.90	2242.00	2298.80	2295.55	2296.28	14441	331.61	2800	7473	51.75
VINEETLAB	EQ	13-Oct-2023	51.70	52.00	52.40	51.10	51.85	51.65	51.71	25410	13.14	544	11607	45.68
VINNY	BE	13-Oct-2023	3.60	3.65	3.65	3.45	3.60	3.55	3.56	965684	34.40	1128	-	-
VINSYS	SM	13-Oct-2023	264.90	264.00	303.00	260.10	290.00	294.80	285.94	133000	380.30	118	78000	58.65
VINYAS	ST	13-Oct-2023	421.05	442.10	442.10	442.10	442.10	442.10	442.10	12000	53.05	13	12000	100.00
VINYLINDIA	EQ	13-Oct-2023	448.60	447.00	452.05	442.95	443.50	444.30	445.65	26749	119.21	2144	15256	57.03
VIPCLOTHNG	EQ	13-Oct-2023	57.95	57.45	59.30	56.05	56.45	56.65	57.67	980367	565.42	4193	539255	55.01
VIPIND	EQ	13-Oct-2023	689.40	687.00	697.40	684.00	686.00	688.00	691.35	885429	6121.41	18312	478128	54.00
VIPULLTD	EQ	13-Oct-2023	16.30	16.65	17.10	16.10	16.85	16.70	16.85	302460	50.97	856	163443	54.04
VIRINCHI	BE	13-Oct-2023	36.80	37.50	38.60	37.15	38.60	38.60	38.31	365235	139.92	824	-	-
VISAKAIND	EQ	13-Oct-2023	88.80	89.25	89.90	87.55	87.90	88.00	89.00	252716	224.93	2794	123789	48.98
VISESHINFO	BE	13-Oct-2023	0.45	0.45	0.50	0.45	0.50	0.50	0.47	3241832	15.30	1806	-	-
VISHAL	EQ	13-Oct-2023	21.65	21.75	22.00	21.05	21.20	21.20	21.66	860949	186.51	3535	218123	25.34
VISHNU	EQ	13-Oct-2023	332.40	330.00	335.50	325.30	333.00	332.65	332.52	52636	175.02	2740	28426	54.00
VISHNUINFR	ST	13-Oct-2023	84.45	88.65	88.65	88.65	88.65	88.65	88.65	182000	161.34	72	182000	100.00
VISHWARAJ	EQ	13-Oct-2023	17.65	17.60	17.85	17.55	17.85	17.75	17.70	642944	113.79	1799	317371	49.36
VITAL	SM	13-Oct-2023	102.20	102.00	103.00	99.60	100.15	100.20	101.52	16800	17.06	14	12000	71.43
VIVIDHA	EQ	13-Oct-2023	0.95	1.00	1.00	0.90	1.00	0.95	0.95	1024317	9.75	583	478345	46.70
VIVO	SM	13-Oct-2023	103.50	105.00	105.00	105.00	105.00	105.00	105.00	11200	11.76	1	11200	100.00
VLEGOV	EQ	13-Oct-2023	32.95	32.80	33.10	32.00	32.80	32.60	32.63	181423	59.19	1420	135948	74.93
VLSFINANCE	EQ	13-Oct-2023	194.80	194.75	195.20	192.35	193.00	192.75	193.54	27319	52.87	878	17299	63.32
VMARCIND	SM	13-Oct-2023	116.00	116.00	116.00	111.00	115.55	115.55	114.30	42000	48.01	14	27000	64.29
VMART	EQ	13-Oct-2023	1942.60	1940.00	1965.35	1935.20	1945.00	1942.40	1949.39	10394	202.62	2855	4422	42.54
VOLTAMP	EQ	13-Oct-2023	4447.70	4469.95	4610.00	4440.60	4550.00	4548.45	4549.90	42972	1955.18	9217	21070	49.03
VOLTAS	EQ	13-Oct-2023	856.95	854.05	854.95	839.10	846.00	845.45	845.33	951352	8042.04	36110	441179	46.37
VPRPL	EQ	13-Oct-2023	201.50	200.45	213.05	198.30	212.50	210.20	207.48	6668946	13836.88	43835	1442025	21.62
VRLLOG	EQ	13-Oct-2023	648.10	654.00	656.45	635.10	642.80	641.50	641.42	313444	2010.51	10361	229066	73.08
VSSL	EQ	13-Oct-2023	203.90	203.45	210.00	202.25	207.00	206.40	206.46	60930	125.80	3091	29212	47.94
VSTIND	EQ	13-Oct-2023	3360.55	3360.50	3400.30	3345.00	3357.00	3353.25	3364.75	3542	119.18	1109	1940	54.77
VSTTILLERS	EQ	13-Oct-2023	3756.00	3756.30	3808.80	3723.50	3750.00	3740.30	3763.81	9965	375.06	2750	4497	45.13
VTL	EQ	13-Oct-2023	371.20	370.50	373.80	365.30	370.00	369.45	370.12	185154	685.30	6069	113243	61.16
WABAG	EQ	13-Oct-2023	444.30	443.90	448.45	438.50	441.00	441.55	442.31	300797	1330.46	13430	166772	55.44
WALCHANNAG	BE	13-Oct-2023	152.65	160.25	160.25	160.25	160.25	160.25	160.25	112039	179.54	617	-	-
WANBURY	BE	13-Oct-2023	79.05	80.60	80.60	80.60	80.60	80.60	80.60	31114	25.08	47	-	-
WATERBASE	EQ	13-Oct-2023	79.65	79.65	80.20	79.20	79.30	79.40	79.62	22299	17.75	369	13555	60.79
WEALTH	EQ	13-Oct-2023	360.60	370.10	373.75	361.95	373.00	371.05	367.96	1239	4.56	138	954	77.00
WEBELSOLAR	EQ	13-Oct-2023	192.10	192.50	206.60	190.15	199.95	199.10	200.46	1204945	2415.45	19943	463783	38.49
WEIZMANIND	EQ	13-Oct-2023	111.50	114.80	114.80	111.45	112.10	112.30	112.90	11441	12.92	474	5725	50.04
WEL	BE	13-Oct-2023	278.85	270.00	276.05	270.00	275.00	275.00	271.97	786	2.14	21	-	-
WELCORP	EQ	13-Oct-2023	420.15	420.00	443.00	416.50	437.10	440.60	433.33	3563368	15441.29	32267	937808	26.32
WELENT	EQ	13-Oct-2023	288.10	291.70	294.95	288.50	290.60	290.90	291.12	168588	490.79	4916	103160	61.19
WELINV	EQ	13-Oct-2023	584.70	588.05	607.90	580.00	593.00	600.35	592.37	1059	6.27	103	480	45.33
WELSPUNIND	EQ	13-Oct-2023	126.50	126.00	129.25	124.85	127.20	127.70	127.04	2752069	3496.23	19476	1177378	42.78
WENDT	EQ	13-Oct-2023	14816.40	14879.55	15250.00	14843.40	15180.00	15161.40	15051.96	376	56.60	269	203	53.99
WESTLIFE	EQ	13-Oct-2023	934.55	930.00	945.00	927.00	935.00	935.05	934.72	62257	581.93	4671	48523	77.94
WEWIN	BE	13-Oct-2023	61.35	62.55	62.55	62.55	62.55	62.55	62.55	1282	0.80	8	-	-
WHEELS	EQ	13-Oct-2023	768.25	768.50	773.95	752.50	756.00	756.60	762.63	21057	160.59	2186	11679	55.46
WHIRLPOOL	EQ	13-Oct-2023	1715.95	1716.00	1725.35	1688.00	1715.05	1714.65	1707.94	71218	1216.36	6865	28731	40.34
WILLAMAGOR	EQ	13-Oct-2023	28.60	28.00	29.30	27.95	27.95	28.15	28.50	20917	5.96	216	12969	62.00
WINDLAS	EQ	13-Oct-2023	379.55	378.00	382.00	368.50	372.00	370.65	375.32	63119	236.90	3912	37812	59.91
WINDMACHIN	BE	13-Oct-2023	73.40	73.25	74.25	73.20	73.60	73.60	73.43	33326	24.47	40	-	-
WINSOME	EQ	13-Oct-2023	6.75	6.65	6.65	6.65	6.65	6.65	6.65	5393	0.36	48	5393	100.00
WIPL	BE	13-Oct-2023	105.45	105.45	105.45	100.20	100.70	101.55	100.92	45452	45.87	127	-	-
WIPRO	EQ	13-Oct-2023	417.10	411.90	414.40	409.05	411.00	411.05	410.98	5457027	22427.39	98723	2036821	37.32
WOCKPHARMA	EQ	13-Oct-2023	245.10	244.70	259.90	243.75	253.15	253.10	253.35	5714469	14477.62	46993	1874473	32.80
WONDERLA	EQ	13-Oct-2023	779.60	780.05	790.00	779.00	782.00	782.20	783.73	66191	518.76	6690	33465	50.56
WORTH	EQ	13-Oct-2023	111.30	111.25	117.20	110.45	116.00	115.70	115.12	57470	66.16	811	42566	74.07
WSI	BE	13-Oct-2023	109.55	111.15	111.15	105.00	109.80	107.90	107.70	46768	50.37	192	-	-
WSTCSTPAPR	EQ	13-Oct-2023	766.05	764.95	776.40	756.10	762.00	759.50	765.43	165058	1263.41	8000	68153	41.29
XCHANGING	EQ	13-Oct-2023	91.70	91.45	92.00	90.10	90.70	90.40	90.66	138962	125.98	2279	70113	50.45
XELPMOC	EQ	13-Oct-2023	83.40	84.45	84.45	81.50	82.95	81.95	82.34	39717	32.70	821	29601	74.53
XPROINDIA	EQ	13-Oct-2023	1032.20	1032.20	1046.00	1016.00	1037.00	1029.25	1034.30	42846	443.16	4223	25311	59.07
YAARI	BE	13-Oct-2023	10.95	10.90	11.20	10.80	10.90	10.90	11.00	83632	9.20	274	-	-
YASHO	EQ	13-Oct-2023	1792.25	1772.05	1810.00	1772.05	1787.95	1778.80	1785.00	4517	80.63	1184	2874	63.63
YATHARTH	EQ	13-Oct-2023	395.85	394.55	408.90	393.40	404.00	403.95	402.43	393049	1581.74	11564	176685	44.95
YATRA	EQ	13-Oct-2023	140.30	138.95	157.30	138.30	149.50	150.25	150.13	9365099	14060.20	55146	3140530	33.53
YCCL	SM	13-Oct-2023	29.70	28.00	28.85	28.00	28.85	28.55	28.37	30000	8.51	10	27000	90.00
YESBANK	EQ	13-Oct-2023	17.10	17.05	17.20	17.05	17.10	17.10	17.11	53963713	9232.27	38538	23103360	42.81
YUDIZ	SM	13-Oct-2023	156.45	157.00	158.45	153.20	155.00	155.25	155.66	15200	23.66	19	8000	52.63
YUKEN	EQ	13-Oct-2023	716.20	722.90	728.90	715.10	720.00	719.25	718.55	6096	43.80	343	4926	80.81
ZAGGLE	EQ	13-Oct-2023	216.05	220.00	247.80	219.00	235.60	235.25	236.89	5804623	13750.44	72566	1515262	26.10
ZEAL	SM	13-Oct-2023	184.80	184.80	186.00	182.00	183.05	182.55	182.90	40800	74.63	8	37200	91.18
ZEEL	EQ	13-Oct-2023	262.25	261.40	263.55	258.00	258.00	258.40	260.51	2511931	6543.88	20956	750926	29.89
ZEELEARN	BE	13-Oct-2023	6.10	6.20	6.20	6.20	6.20	6.20	6.20	69687	4.32	60	-	-
ZEEMEDIA	EQ	13-Oct-2023	14.30	14.60	15.60	14.30	14.55	14.45	14.92	38215305	5702.10	18623	12439741	32.55
ZENITHEXPO	EQ	13-Oct-2023	112.00	117.50	117.50	108.00	117.30	117.35	115.05	6995	8.05	337	5360	76.63
ZENITHSTL	EQ	13-Oct-2023	5.50	5.65	5.75	5.55	5.75	5.75	5.73	1452006	83.24	625	841959	57.99
ZENSARTECH	EQ	13-Oct-2023	554.25	549.20	557.75	541.10	543.50	543.75	547.43	761118	4166.57	25486	341946	44.93
ZENTEC	BE	13-Oct-2023	729.25	725.00	749.00	710.25	733.00	731.35	732.58	78409	574.40	3198	-	-
ZFCVINDIA	EQ	13-Oct-2023	15423.45	15424.05	16493.10	15423.45	15830.00	16077.20	15862.12	8923	1415.38	4880	4935	55.31
ZIMLAB	EQ	13-Oct-2023	117.05	117.00	118.90	115.60	116.40	116.20	116.55	100324	116.93	1604	59190	59.00
ZODIAC	EQ	13-Oct-2023	138.15	137.40	137.40	134.30	135.75	135.85	135.72	15818	21.47	927	7121	45.02
ZODIACLOTH	EQ	13-Oct-2023	135.40	135.40	139.30	133.25	135.25	134.80	136.06	83733	113.93	2066	38915	46.48
ZOMATO	EQ	13-Oct-2023	109.85	109.85	111.80	109.10	111.20	111.00	110.95	55786063	61895.79	175996	22607372	40.53
ZOTA	EQ	13-Oct-2023	381.25	385.50	388.90	379.05	387.30	386.55	385.01	26935	103.70	1129	17142	63.64
ZUARI	EQ	13-Oct-2023	155.00	154.75	157.90	152.50	154.85	154.70	155.41	129374	201.06	3499	42496	32.85
ZUARIIND	EQ	13-Oct-2023	148.05	151.50	151.50	146.60	149.60	149.30	149.02	83141	123.90	1704	30400	36.56
ZYDUSLIFE	EQ	13-Oct-2023	593.95	588.50	594.75	587.50	591.00	591.95	590.26	1033792	6102.08	30380	614211	59.41
ZYDUSWELL	EQ	13-Oct-2023	1562.65	1564.85	1566.65	1552.00	1565.00	1562.95	1561.34	10049	156.90	1976	6787	67.54