nse-sec-bhavdata-full-2023-10-26.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	26-Oct-2023	132.00	134.60	134.60	134.60	134.60	134.60	134.60	27822	37.45	101	-	-
21STCENMGM	EQ	26-Oct-2023	18.50	18.30	18.75	18.20	18.50	18.50	18.21	6333	1.15	24	6331	99.97
360ONE	EQ	26-Oct-2023	527.35	521.05	524.30	501.95	518.00	521.40	512.65	118370	606.82	7794	52811	44.62
3IINFOLTD	EQ	26-Oct-2023	36.10	36.00	36.60	34.65	35.55	35.70	35.23	770037	271.28	4446	284350	36.93
3MINDIA	EQ	26-Oct-2023	29307.10	29307.10	29499.85	28870.00	28980.00	29170.15	29193.34	3270	954.62	1760	1994	60.98
3PLAND	EQ	26-Oct-2023	25.70	25.70	25.70	24.45	24.45	24.60	24.52	17626	4.32	116	11515	65.33
456GS2023	GS	26-Oct-2023	99.50	102.50	102.50	102.50	102.50	102.50	102.50	1	0.00	1	1	100.00
522GS2025	GS	26-Oct-2023	100.00	98.51	99.25	98.25	99.25	99.25	98.82	1799	1.78	3	949	52.75
563GS2026	GS	26-Oct-2023	97.77	102.00	102.00	96.16	99.50	99.50	96.53	636	0.61	3	636	100.00
574GS2026	GS	26-Oct-2023	99.76	104.70	104.70	97.21	97.21	97.21	104.52	204	0.21	4	3	1.47
5PAISA	EQ	26-Oct-2023	421.40	407.00	422.45	404.00	421.75	418.20	410.25	137870	565.61	10424	56956	41.31
610GS2031	GS	26-Oct-2023	93.10	93.10	93.28	93.10	93.28	93.28	93.19	1000	0.93	2	500	50.00
63MOONS	EQ	26-Oct-2023	253.00	252.00	265.65	240.35	264.00	265.00	255.18	143182	365.38	3098	63628	44.44
645GS2029	GS	26-Oct-2023	105.50	100.23	100.23	100.23	100.23	100.23	100.23	5	0.01	1	5	100.00
664GS2035	GS	26-Oct-2023	94.26	89.56	89.56	89.56	89.56	89.56	89.56	2	0.00	2	2	100.00
667GS2035	GS	26-Oct-2023	97.18	97.29	97.29	96.99	97.00	97.00	97.05	6	0.01	4	3	50.00
667GS2050	GS	26-Oct-2023	95.00	94.65	94.95	94.65	94.95	94.95	94.65	801	0.76	3	801	100.00
669GS2024	GS	26-Oct-2023	101.75	101.58	101.93	101.58	101.66	101.66	101.71	6432	6.54	11	5432	84.45
676GS2061	GS	26-Oct-2023	94.50	94.50	94.50	94.50	94.50	94.50	94.50	26	0.02	2	26	100.00
689GS2025	GS	26-Oct-2023	101.75	101.75	101.75	101.75	101.75	101.75	101.75	30	0.03	4	30	100.00
695GS2061	GS	26-Oct-2023	97.00	97.00	97.00	97.00	97.00	97.00	97.00	120	0.12	2	120	100.00
699GS2026	GS	26-Oct-2023	99.65	99.70	99.70	99.50	99.70	99.70	99.62	5935	5.91	8	5935	100.00
699GS2051	GS	26-Oct-2023	98.74	98.73	98.74	98.73	98.74	98.74	98.74	2	0.00	2	1	50.00
706GS2028	GS	26-Oct-2023	99.50	99.05	99.40	99.00	99.25	99.25	99.23	36324	36.04	30	36324	100.00
710GS2029	GS	26-Oct-2023	99.55	99.30	99.50	99.22	99.50	99.50	99.28	74200	73.67	30	74200	100.00
717GS2030	GS	26-Oct-2023	99.57	99.50	99.50	99.11	99.46	99.43	99.40	26768	26.61	30	26618	99.44
718GS2033	GS	26-Oct-2023	100.00	100.00	100.00	99.00	99.00	99.00	99.50	404	0.40	3	302	74.75
718GS2037	GS	26-Oct-2023	99.73	99.80	99.90	99.80	99.90	99.90	99.80	4581	4.57	5	4581	100.00
725GS2063	GS	26-Oct-2023	99.79	99.30	99.75	99.30	99.75	99.75	99.69	13900	13.86	9	13900	100.00
726GS2029	GS	26-Oct-2023	99.50	99.97	100.00	99.97	100.00	100.00	99.99	1000	1.00	2	500	50.00
726GS2032	GS	26-Oct-2023	100.30	100.75	100.75	100.21	100.40	100.40	100.40	2896	2.91	10	2896	100.00
726GS2033	GS	26-Oct-2023	101.25	101.00	101.00	99.58	101.00	101.00	101.00	2401	2.42	4	2401	100.00
732GS2024	GS	26-Oct-2023	100.10	99.96	99.96	99.96	99.96	99.96	99.96	5	0.00	1	5	100.00
736GS2052	GS	26-Oct-2023	100.00	104.99	104.99	99.00	99.11	99.97	99.91	7326	7.32	12	7321	99.93
737GS2028	GS	26-Oct-2023	99.00	103.95	103.95	103.95	103.95	103.95	103.95	1	0.00	1	1	100.00
738GS2027	GS	26-Oct-2023	102.73	102.00	102.65	102.00	102.65	102.64	102.50	126497	129.66	44	115622	91.40
73GS2053	GS	26-Oct-2023	100.00	99.00	100.25	99.00	100.25	100.25	99.83	1800	1.80	8	1800	100.00
741GS2036	GS	26-Oct-2023	102.10	101.25	102.30	101.25	102.20	102.01	102.00	220830	225.25	60	220823	100.00
74GS2062	GS	26-Oct-2023	101.24	101.30	101.30	101.30	101.30	101.30	101.30	49	0.05	1	49	100.00
754GS2036	GS	26-Oct-2023	103.90	103.92	103.95	103.73	103.94	103.88	103.86	747379	776.20	191	744772	99.65
768GS2023	GS	26-Oct-2023	100.45	100.41	103.00	100.40	102.85	102.85	100.98	6500	6.56	7	5000	76.92
772GS2025	GS	26-Oct-2023	103.27	105.00	105.00	105.00	105.00	105.00	105.00	8	0.01	2	8	100.00
824GS2027	GS	26-Oct-2023	104.25	104.25	104.25	102.50	102.50	103.06	103.07	1482	1.53	3	1000	67.48
833GS2026	GS	26-Oct-2023	104.85	104.75	104.75	104.75	104.75	104.75	104.75	502	0.53	3	502	100.00
92GS2030	GS	26-Oct-2023	110.95	111.50	111.50	111.50	111.50	111.50	111.50	10125	11.29	4	10125	100.00
A2ZINFRA	BE	26-Oct-2023	8.65	8.55	9.00	8.25	8.75	8.80	8.64	244466	21.12	322	-	-
AAATECH	EQ	26-Oct-2023	60.60	60.45	62.30	57.10	59.20	59.05	58.87	79962	47.07	1621	23016	28.78
AAKASH	EQ	26-Oct-2023	6.15	6.05	6.45	5.85	6.10	6.05	6.07	201609	12.23	736	118696	58.87
AAREYDRUGS	BE	26-Oct-2023	41.90	41.90	41.90	40.20	41.25	41.25	40.95	16816	6.89	111	-	-
AARON	EQ	26-Oct-2023	265.45	265.45	291.95	260.00	291.95	289.80	278.16	22573	62.79	1159	13416	59.43
AARTECH	BE	26-Oct-2023	143.70	144.70	144.70	136.55	144.40	143.35	140.16	60270	84.48	308	-	-
AARTIDRUGS	EQ	26-Oct-2023	462.10	460.00	483.00	444.00	476.75	478.25	460.75	546775	2519.25	37830	140635	25.72
AARTIIND	EQ	26-Oct-2023	451.90	452.90	452.90	438.00	443.90	442.55	442.16	1440086	6367.51	31092	663019	46.04
AARTIPHARM	EQ	26-Oct-2023	386.75	386.95	390.00	371.10	387.05	386.95	378.72	127126	481.46	11426	62488	49.15
AARTIPP	E1	26-Oct-2023	280.00	291.00	291.05	271.00	280.00	280.00	280.98	67	0.19	21	60	89.55
AARTISURF	EQ	26-Oct-2023	588.45	600.00	600.05	566.65	589.00	578.40	576.18	10782	62.12	2087	5568	51.64
AARVEEDEN	EQ	26-Oct-2023	23.10	23.50	23.70	22.60	23.55	23.25	22.90	14982	3.43	187	7523	50.21
AARVI	EQ	26-Oct-2023	128.10	126.80	135.05	125.55	131.00	131.65	130.26	17422	22.69	562	8409	48.27
AATMAJ	SM	26-Oct-2023	44.45	43.05	43.95	42.15	43.70	43.80	43.13	24000	10.35	12	14000	58.33
AAVAS	EQ	26-Oct-2023	1548.40	1552.00	1580.00	1525.00	1578.65	1558.10	1547.11	271616	4202.21	22361	159324	58.66
ABAN	BE	26-Oct-2023	52.30	52.25	54.75	49.70	53.95	54.30	52.08	254169	132.38	1389	-	-
ABB	EQ	26-Oct-2023	3930.50	3930.00	3995.35	3850.00	3955.50	3958.25	3913.71	302100	11823.33	38052	161603	53.49
ABBOTINDIA	EQ	26-Oct-2023	22511.35	22480.00	22481.00	22051.00	22274.00	22232.40	22260.00	12651	2816.11	4942	6596	52.14
ABCAPITAL	EQ	26-Oct-2023	172.60	172.00	172.00	166.70	170.30	170.30	169.50	2402243	4071.73	28717	654574	27.25
ABFRL	EQ	26-Oct-2023	212.00	212.00	214.95	206.00	214.95	213.65	210.86	5260386	11092.03	34349	2034521	38.68
ABINFRA	SM	26-Oct-2023	35.30	35.30	35.30	35.30	35.30	35.30	35.30	4000	1.41	1	4000	100.00
ABMINTLLTD	EQ	26-Oct-2023	43.15	45.30	45.30	45.30	45.30	45.30	45.30	2006	0.91	40	1995	99.45
ABSLAMC	EQ	26-Oct-2023	441.75	443.10	449.00	426.00	445.05	444.30	437.59	155473	680.33	5497	81477	52.41
ABSLBANETF	EQ	26-Oct-2023	43.26	43.66	43.66	42.50	43.00	42.72	42.62	56695	24.16	565	50070	88.31
ABSLLIQUID	EQ	26-Oct-2023	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	604	6.04	17	379	62.75
ABSLNN50ET	EQ	26-Oct-2023	44.80	44.80	44.80	43.90	44.50	44.44	44.15	5975	2.64	150	3865	64.69
ACC	EQ	26-Oct-2023	1891.10	1884.80	1913.00	1871.00	1913.00	1899.85	1891.08	690300	13054.13	44613	117965	17.09
ACCELYA	EQ	26-Oct-2023	1389.85	1381.05	1400.00	1336.45	1400.00	1391.80	1359.28	41990	570.76	6448	18319	43.63
ACCORD	SM	26-Oct-2023	32.80	32.50	32.50	32.50	32.50	32.50	32.50	2000	0.65	1	2000	100.00
ACCURACY	BE	26-Oct-2023	7.40	7.50	7.50	7.05	7.30	7.30	7.23	265229	19.18	825	-	-
ACE	EQ	26-Oct-2023	702.90	700.05	719.45	657.30	715.00	715.75	692.18	328999	2277.26	26282	164832	50.10
ACEINTEG	EQ	26-Oct-2023	32.60	34.50	34.50	31.65	33.40	32.75	33.00	5400	1.78	92	2351	43.54
ACI	EQ	26-Oct-2023	593.15	592.70	624.00	572.95	590.00	590.05	593.81	490716	2913.90	24922	213116	43.43
ACL	EQ	26-Oct-2023	94.10	91.05	94.10	89.40	94.10	93.75	90.99	22862	20.80	724	14629	63.99
ACSAL	ST	26-Oct-2023	80.05	76.05	76.05	76.05	76.05	76.05	76.05	45000	34.22	15	45000	100.00
ADANIENSOL	EQ	26-Oct-2023	718.90	719.95	748.00	686.00	743.50	739.10	715.31	1134296	8113.70	48359	414093	36.51
ADANIENT	EQ	26-Oct-2023	2257.00	2249.00	2249.00	2167.05	2208.00	2203.20	2202.63	2226073	49032.12	128777	502889	22.59
ADANIGREEN	EQ	26-Oct-2023	876.15	866.50	869.60	815.55	852.90	848.15	840.13	1138154	9561.93	65849	362679	31.87
ADANIPORTS	EQ	26-Oct-2023	769.10	764.00	771.80	754.50	771.75	770.35	765.03	3855358	29494.73	85415	1672594	43.38
ADANIPOWER	EQ	26-Oct-2023	312.70	310.00	336.30	289.35	330.05	327.35	309.06	12759045	39433.55	148008	3399214	26.64
ADFFOODS	EQ	26-Oct-2023	216.00	213.55	231.90	210.20	223.10	225.05	222.43	496599	1104.59	18867	142837	28.76
ADL	BE	26-Oct-2023	84.90	80.65	88.75	80.65	87.95	87.00	84.57	2665	2.25	32	-	-
ADORWELD	EQ	26-Oct-2023	1189.30	1171.45	1231.95	1144.20	1177.40	1187.70	1177.01	32549	383.11	6349	15936	48.96
ADROITINFO	BE	26-Oct-2023	19.65	20.00	20.05	18.70	19.55	19.60	18.80	114029	21.43	128	-	-
ADSL	EQ	26-Oct-2023	116.00	113.20	116.45	110.50	114.50	115.15	113.70	314682	357.80	4408	137549	43.71
ADVANIHOTR	EQ	26-Oct-2023	96.45	96.50	98.50	93.10	97.90	97.85	95.45	154318	147.29	3886	67385	43.67
ADVENZYMES	EQ	26-Oct-2023	304.35	304.75	304.75	291.10	295.00	297.15	296.48	178472	529.13	6969	100696	56.42
AEGISCHEM	EQ	26-Oct-2023	293.55	293.95	300.55	282.45	289.05	286.65	288.48	984900	2841.27	29051	457414	46.44
AEROFLEX	EQ	26-Oct-2023	150.75	149.00	152.45	145.55	150.25	150.60	148.92	962754	1433.76	15019	373743	38.82
AETHER	EQ	26-Oct-2023	879.40	880.00	882.05	855.10	860.05	860.15	861.52	96767	833.66	9830	69021	71.33
AFFLE	EQ	26-Oct-2023	1025.00	1022.00	1025.00	988.15	1017.90	1016.25	1007.48	196381	1978.50	16952	110794	56.42
AGARIND	EQ	26-Oct-2023	842.65	833.00	888.00	818.10	887.00	879.55	858.35	52790	453.12	8404	15092	28.59
AGARWALFT	SM	26-Oct-2023	59.80	59.70	59.70	57.50	59.50	59.50	58.87	24000	14.13	8	21000	87.50
AGI	EQ	26-Oct-2023	912.15	912.50	924.90	884.00	915.00	906.40	898.46	393589	3536.25	20415	199399	50.66
AGNI	SM	26-Oct-2023	29.45	27.85	27.85	26.50	27.45	27.45	26.84	75000	20.13	15	60000	80.00
AGRITECH	BE	26-Oct-2023	176.05	182.00	183.00	168.05	177.85	175.35	173.63	3455	6.00	47	-	-
AGROPHOS	EQ	26-Oct-2023	34.90	34.90	35.15	33.50	34.20	34.00	34.13	57874	19.75	553	41510	71.72
AGSTRA	EQ	26-Oct-2023	59.65	60.20	60.30	57.90	60.20	59.65	58.91	228095	134.37	2807	72763	31.90
AHL	EQ	26-Oct-2023	305.40	304.80	304.80	291.00	297.50	295.15	295.06	207052	610.93	4257	104619	50.53
AHLADA	EQ	26-Oct-2023	109.65	110.00	110.00	105.80	108.20	108.20	107.06	37085	39.70	684	21518	58.02
AHLEAST	EQ	26-Oct-2023	129.00	132.15	132.15	123.70	128.40	128.75	126.36	10362	13.09	384	5975	57.66
AHLUCONT	EQ	26-Oct-2023	672.60	670.30	675.55	650.00	660.45	657.40	657.88	135556	891.79	18475	86625	63.90
AIAENG	EQ	26-Oct-2023	3427.60	3401.00	3455.00	3348.35	3450.05	3428.55	3411.85	37737	1287.53	11518	20201	53.53
AILIMITED	SM	26-Oct-2023	32.15	30.55	32.15	30.55	32.15	32.15	30.95	24000	7.43	4	24000	100.00
AIRAN	BE	26-Oct-2023	21.60	21.55	22.50	20.55	22.00	22.25	21.11	157818	33.31	844	-	-
AIROLAM	BE	26-Oct-2023	105.20	107.95	109.50	100.55	108.00	109.45	106.42	17848	18.99	108	-	-
AIRTELPP	E1	26-Oct-2023	542.15	539.90	542.00	525.95	530.00	527.65	528.54	160027	845.81	5902	132196	82.61
AISL	SM	26-Oct-2023	59.20	58.00	58.00	58.00	58.00	58.00	58.00	1200	0.70	1	1200	100.00
AJANTPHARM	EQ	26-Oct-2023	1718.50	1703.00	1725.00	1650.05	1688.00	1707.70	1690.64	425508	7193.79	24457	318452	74.84
AJMERA	EQ	26-Oct-2023	367.65	362.15	383.00	355.00	383.00	378.55	367.64	99414	365.49	8926	28364	28.53
AJOONI	EQ	26-Oct-2023	4.20	4.10	4.25	3.95	4.25	4.20	4.10	392855	16.10	589	280253	71.34
AKASH	EQ	26-Oct-2023	28.30	29.00	29.00	27.00	28.20	28.05	27.67	83146	23.01	1495	20143	24.23
AKG	EQ	26-Oct-2023	24.00	23.55	24.95	23.40	23.75	24.45	24.05	53028	12.76	1274	10477	19.76
AKI	BE	26-Oct-2023	17.40	17.70	17.70	17.70	17.70	17.70	17.70	300600	53.21	105	-	-
AKSHAR	EQ	26-Oct-2023	7.15	7.25	7.25	7.10	7.20	7.10	7.13	57625	4.11	135	47100	81.74
AKSHARCHEM	EQ	26-Oct-2023	254.85	253.70	257.50	249.00	250.00	250.80	252.10	9005	22.70	611	5354	59.46
AKSHOPTFBR	BE	26-Oct-2023	10.25	10.10	10.20	9.75	10.20	10.10	9.86	245529	24.20	510	-	-
AKZOINDIA	EQ	26-Oct-2023	2414.05	2421.00	2496.60	2359.65	2412.00	2414.80	2407.08	16875	406.20	5429	8024	47.55
ALANKIT	EQ	26-Oct-2023	10.00	10.05	10.15	9.70	9.90	9.95	9.85	432064	42.57	1324	260718	60.34
ALBERTDAVD	EQ	26-Oct-2023	828.95	817.05	828.45	791.00	800.00	799.45	803.80	36117	290.31	3042	27021	74.82
ALEMBICLTD	EQ	26-Oct-2023	78.35	77.45	80.50	75.75	79.00	79.45	78.27	6619958	5181.61	13193	789572	11.93
ALICON	EQ	26-Oct-2023	814.50	810.45	818.45	778.50	805.10	806.85	796.02	10475	83.38	1454	4808	45.90
ALKALI	EQ	26-Oct-2023	110.95	111.05	111.30	105.50	108.25	107.30	107.49	17940	19.28	441	10131	56.47
ALKEM	EQ	26-Oct-2023	3585.35	3584.90	3586.00	3509.95	3570.00	3560.80	3544.49	61488	2179.44	11737	28297	46.02
ALKYLAMINE	EQ	26-Oct-2023	2175.40	2175.40	2175.50	2120.00	2165.00	2152.95	2137.83	40189	859.17	10584	21572	53.68
ALLCARGO	EQ	26-Oct-2023	253.25	253.00	261.00	245.65	251.00	251.65	249.82	219987	549.57	9108	103300	46.96
ALLETEC	SM	26-Oct-2023	188.95	189.00	195.00	180.55	192.35	192.30	188.39	96000	180.86	59	70400	73.33
ALLSEC	EQ	26-Oct-2023	628.35	632.25	639.00	608.00	632.00	630.90	625.81	26400	165.21	1707	13536	51.27
ALMONDZ	EQ	26-Oct-2023	82.10	82.55	82.90	78.90	82.00	81.45	80.51	76014	61.20	1639	21092	27.75
ALOKINDS	EQ	26-Oct-2023	17.20	16.95	17.15	16.10	17.00	16.90	16.60	16884848	2803.20	19483	5023634	29.75
ALPA	EQ	26-Oct-2023	70.15	74.85	74.85	70.80	72.00	71.95	72.75	135955	98.90	2584	47519	34.95
ALPHAGEO	EQ	26-Oct-2023	283.15	285.00	287.80	272.20	286.75	285.40	278.67	9672	26.95	1352	3407	35.23
ALPSINDUS	BE	26-Oct-2023	2.25	2.35	2.35	2.15	2.25	2.25	2.19	16635	0.37	54	-	-
AMARAJABAT	EQ	26-Oct-2023	610.70	610.85	610.85	599.00	608.00	604.15	603.93	450074	2718.13	29019	269988	59.99
AMBER	EQ	26-Oct-2023	2975.25	2946.00	2973.55	2882.25	2940.00	2938.60	2921.06	174470	5096.38	21392	55235	31.66
AMBICAAGAR	BE	26-Oct-2023	34.75	34.75	34.75	34.05	34.05	34.05	34.50	78	0.03	9	-	-
AMBIKCO	EQ	26-Oct-2023	1508.10	1510.50	1510.50	1471.00	1508.70	1506.70	1488.80	11760	175.08	2342	6938	59.00
AMBUJACEM	EQ	26-Oct-2023	417.95	414.60	422.50	407.75	421.00	416.30	412.19	2296586	9466.35	32744	1156870	50.37
AMDIND	EQ	26-Oct-2023	59.15	59.80	65.05	55.20	64.20	64.85	61.01	217849	132.91	2191	72313	33.19
AMEYA	SM	26-Oct-2023	48.65	49.95	50.70	49.95	50.70	50.70	50.33	8000	4.03	2	8000	100.00
AMIABLE	SM	26-Oct-2023	75.00	84.60	89.80	84.60	89.80	89.80	86.96	8000	6.96	5	6400	80.00
AMIORG	EQ	26-Oct-2023	1094.00	1095.00	1142.80	1075.60	1142.00	1128.10	1110.97	111830	1242.40	16988	52045	46.54
AMJLAND	EQ	26-Oct-2023	30.20	29.80	30.80	29.30	29.95	29.90	29.90	32289	9.65	519	16310	50.51
AMRUTANJAN	EQ	26-Oct-2023	589.35	588.00	592.00	575.05	580.35	586.65	583.17	32161	187.55	3130	18927	58.85
ANANDRATHI	EQ	26-Oct-2023	1830.60	1820.00	1854.95	1739.90	1820.00	1821.90	1806.54	67002	1210.42	8925	33292	49.69
ANANTRAJ	EQ	26-Oct-2023	232.20	229.00	231.80	222.05	229.95	230.15	226.00	1857991	4199.13	15011	1121813	60.38
ANDHRAPAP	EQ	26-Oct-2023	556.65	555.00	587.95	543.10	584.50	584.10	565.43	341070	1928.50	18096	131641	38.60
ANDHRSUGAR	EQ	26-Oct-2023	108.85	108.65	109.30	105.90	108.30	108.70	107.27	187112	200.71	3103	68248	36.47
ANGELONE	EQ	26-Oct-2023	2304.10	2294.00	2432.15	2241.70	2406.65	2413.90	2348.83	1679781	39455.27	85727	310741	18.50
ANIKINDS	BE	26-Oct-2023	35.80	35.40	36.10	34.10	35.35	35.35	34.86	7478	2.61	79	-	-
ANKITMETAL	BE	26-Oct-2023	4.15	4.10	4.10	4.10	4.10	4.10	4.10	16324	0.67	42	-	-
ANLON	SM	26-Oct-2023	275.05	299.90	299.90	280.00	280.00	280.00	286.63	3600	10.32	3	3600	100.00
ANMOL	EQ	26-Oct-2023	44.95	44.05	44.80	43.15	44.50	44.50	44.01	228002	100.34	1645	162626	71.33
ANNAPURNA	SM	26-Oct-2023	280.00	280.00	282.95	266.60	280.00	280.95	274.89	70000	192.43	67	44000	62.86
ANTGRAPHIC	BE	26-Oct-2023	0.70	0.70	0.75	0.65	0.70	0.70	0.71	98009	0.69	242	-	-
ANUP	EQ	26-Oct-2023	2119.40	2110.05	2110.05	1935.00	2014.00	2015.85	1995.49	48031	958.45	12026	18041	37.56
ANURAS	EQ	26-Oct-2023	851.35	845.00	854.45	840.00	843.30	842.00	843.20	101198	853.30	3484	61178	60.45
APARINDS	EQ	26-Oct-2023	4992.85	4950.00	5214.35	4545.65	5180.00	5165.40	4869.28	539025	26246.61	80732	109953	20.40
APCL	EQ	26-Oct-2023	191.90	191.85	192.75	187.10	192.70	191.85	190.36	46157	87.87	2467	22038	47.75
APCOTEXIND	EQ	26-Oct-2023	490.75	495.10	499.75	475.60	487.00	488.90	487.69	113740	554.69	6729	35265	31.00
APEX	EQ	26-Oct-2023	209.65	209.55	209.55	201.55	205.20	205.80	204.13	110110	224.77	3941	55632	50.52
APLAPOLLO	EQ	26-Oct-2023	1624.55	1607.70	1624.00	1587.45	1600.00	1596.95	1605.81	847701	13612.45	59795	546124	64.42
APLLTD	EQ	26-Oct-2023	758.90	752.00	761.00	720.00	749.40	746.75	742.61	164615	1222.45	15641	65556	39.82
APOLLO	EQ	26-Oct-2023	69.10	68.30	74.50	65.25	73.95	73.80	69.21	8301645	5745.37	29198	2304957	27.77
APOLLOHOSP	EQ	26-Oct-2023	4859.90	4859.90	4859.90	4726.00	4770.00	4760.30	4772.54	836962	39944.32	93036	566432	67.68
APOLLOPIPE	EQ	26-Oct-2023	670.15	679.00	685.90	644.70	672.00	660.20	666.84	196092	1307.62	15986	40608	20.71
APOLLOTYRE	EQ	26-Oct-2023	374.70	374.30	374.30	368.10	371.75	370.75	370.83	1509438	5597.48	19825	683703	45.30
APOLSINHOT	EQ	26-Oct-2023	1732.05	1605.00	1699.90	1576.95	1695.00	1692.05	1643.35	2683	44.09	263	1548	57.70
APTECHT	EQ	26-Oct-2023	263.35	260.30	261.50	252.05	257.40	258.55	256.61	227408	583.56	9022	93913	41.30
APTUS	EQ	26-Oct-2023	285.35	281.45	284.95	278.10	282.50	281.80	281.81	257616	725.99	11075	121926	47.33
ARABIAN	SM	26-Oct-2023	74.50	76.20	76.50	73.50	75.55	75.50	75.22	62000	46.64	27	54000	87.10
ARCHIDPLY	EQ	26-Oct-2023	85.95	85.95	86.00	81.25	85.35	84.70	83.19	103866	86.40	2959	35253	33.94
ARCHIES	EQ	26-Oct-2023	22.95	22.95	23.35	22.00	22.95	22.95	22.35	109285	24.43	1323	26513	24.26
ARENTERP	BE	26-Oct-2023	36.30	36.30	37.40	35.00	36.20	36.20	35.89	969	0.35	23	-	-
ARHAM	SM	26-Oct-2023	126.10	121.00	124.00	120.00	124.00	124.00	121.84	27000	32.90	9	24000	88.89
ARIES	EQ	26-Oct-2023	166.50	165.50	165.95	158.05	164.10	163.80	161.67	74522	120.48	3922	33973	45.59
ARIHANTACA	SM	26-Oct-2023	115.00	115.00	115.00	115.00	115.00	115.00	115.00	1600	1.84	1	1600	100.00
ARIHANTCAP	EQ	26-Oct-2023	66.30	64.70	69.45	64.30	69.25	68.50	66.28	233530	154.77	2020	135506	58.03
ARIHANTSUP	EQ	26-Oct-2023	165.15	167.65	174.00	158.55	168.50	165.60	163.74	95665	156.64	3745	36498	38.15
ARISTO	SM	26-Oct-2023	79.00	77.25	81.50	77.10	81.50	81.50	77.69	16000	12.43	10	12800	80.00
ARMANFIN	EQ	26-Oct-2023	2232.55	2232.00	2287.95	2150.00	2245.00	2275.20	2202.94	8997	198.20	2521	4453	49.49
AROGRANITE	BE	26-Oct-2023	51.45	51.45	51.60	48.90	51.50	51.45	49.30	29072	14.33	167	-	-
ARROWGREEN	EQ	26-Oct-2023	385.75	386.55	389.95	363.00	379.00	381.40	376.23	86108	323.97	7087	34273	39.80
ARSHIYA	BE	26-Oct-2023	3.95	4.00	4.00	3.75	3.95	3.80	3.82	596633	22.76	386	-	-
ARSSINFRA	BE	26-Oct-2023	18.55	18.60	18.90	18.00	18.40	18.30	18.10	9612	1.74	49	-	-
ARTEMISMED	EQ	26-Oct-2023	141.75	139.65	149.75	136.10	148.55	148.40	142.93	318237	454.85	6653	150026	47.14
ARTNIRMAN	EQ	26-Oct-2023	49.95	47.60	51.20	47.50	49.75	49.70	48.13	1651	0.79	57	1086	65.78
ARVEE	EQ	26-Oct-2023	118.25	118.65	119.00	108.05	116.20	115.80	113.57	2737	3.11	183	1043	38.11
ARVIND	EQ	26-Oct-2023	170.00	166.65	171.55	163.55	170.25	169.80	167.25	994735	1663.71	24317	340014	34.18
ARVINDFASN	EQ	26-Oct-2023	316.45	310.50	329.95	298.85	328.00	326.15	314.36	427999	1345.47	21844	173901	40.63
ARVSMART	EQ	26-Oct-2023	320.00	316.80	322.40	309.00	318.50	319.10	316.60	73484	232.65	5046	31081	42.30
ASAHIINDIA	EQ	26-Oct-2023	545.70	545.70	550.95	532.70	544.75	544.05	540.20	59869	323.41	6269	26699	44.60
ASAHISONG	EQ	26-Oct-2023	247.40	247.15	249.90	239.90	245.95	242.85	243.42	30240	73.61	1134	23914	79.08
ASAL	EQ	26-Oct-2023	393.50	395.00	395.00	373.00	390.05	390.80	382.38	29527	112.90	2448	14525	49.19
ASALCBR	EQ	26-Oct-2023	444.75	444.75	444.75	428.05	439.40	439.20	435.21	78444	341.39	6902	43208	55.08
ASHAPURMIN	BE	26-Oct-2023	287.35	278.00	295.30	273.00	293.90	293.15	282.92	448185	1268.01	2379	-	-
ASHIANA	EQ	26-Oct-2023	208.20	205.10	212.00	204.40	212.00	210.40	207.01	126293	261.44	5374	62757	49.69
ASHIMASYN	EQ	26-Oct-2023	13.70	13.60	15.05	13.30	14.65	14.50	13.93	327646	45.65	616	158210	48.29
ASHOKA	EQ	26-Oct-2023	125.05	123.70	131.00	120.75	131.00	129.45	125.51	3713278	4660.68	23339	918691	24.74
ASHOKAMET	EQ	26-Oct-2023	19.15	19.15	19.15	18.20	18.55	18.80	18.44	17687	3.26	349	10969	62.02
ASHOKLEY	EQ	26-Oct-2023	169.50	168.75	168.75	165.15	166.60	166.55	166.40	5001214	8321.96	45336	2059124	41.17
ASIANENE	EQ	26-Oct-2023	182.45	176.05	183.85	173.35	179.00	179.95	176.18	76478	134.74	1390	43959	57.48
ASIANHOTNR	EQ	26-Oct-2023	145.50	149.00	149.45	142.25	147.90	147.65	146.21	3923	5.74	229	2478	63.17
ASIANPAINT	EQ	26-Oct-2023	3060.80	3051.10	3055.00	2940.00	2951.00	2960.30	2985.38	1834111	54755.10	161772	969111	52.84
ASIANTILES	EQ	26-Oct-2023	78.90	78.40	79.40	74.90	78.00	78.25	77.13	3555356	2742.25	12514	1018347	28.64
ASLIND	SM	26-Oct-2023	41.25	41.10	42.25	41.10	42.25	42.25	41.68	8000	3.33	2	8000	100.00
ASMS	BE	26-Oct-2023	14.60	14.75	14.75	14.35	14.40	14.40	14.51	90821	13.18	127	-	-
ASPINWALL	EQ	26-Oct-2023	230.85	227.05	237.05	227.00	232.50	233.05	230.33	5869	13.52	200	4908	83.63
ASTEC	EQ	26-Oct-2023	1203.75	1203.75	1204.95	1149.10	1183.95	1182.45	1171.70	14033	164.42	2693	6991	49.82
ASTERDM	EQ	26-Oct-2023	356.90	349.00	351.80	329.20	333.95	334.55	339.64	1043461	3544.04	35885	470041	45.05
ASTRAL	EQ	26-Oct-2023	1819.25	1824.00	1824.00	1773.00	1791.00	1781.85	1784.52	675909	12061.76	52893	400431	59.24
ASTRAMICRO	EQ	26-Oct-2023	443.50	435.00	461.40	432.25	455.80	455.90	444.96	699908	3114.28	30506	195820	27.98
ASTRAZEN	EQ	26-Oct-2023	4633.65	4633.65	4633.65	4545.10	4598.00	4585.85	4575.07	11076	506.74	3148	5832	52.65
ASTRON	BE	26-Oct-2023	28.80	28.80	28.80	27.40	27.90	27.70	27.63	36276	10.02	195	-	-
ATALREAL	BE	26-Oct-2023	68.25	68.25	69.00	65.05	67.90	66.65	66.29	16427	10.89	197	-	-
ATAM	EQ	26-Oct-2023	167.15	167.15	171.90	162.10	171.90	169.75	166.43	12438	20.70	933	7055	56.72
ATFL	EQ	26-Oct-2023	792.60	785.40	786.70	760.55	767.00	766.90	770.52	3613	27.84	837	1894	52.42
ATGL	EQ	26-Oct-2023	550.45	550.00	550.00	522.00	534.70	533.75	530.99	1111655	5902.80	45904	440205	39.60
ATL	EQ	26-Oct-2023	39.10	39.00	39.40	37.25	39.20	38.55	38.18	2095301	800.01	5271	850529	40.59
ATLANTA	BE	26-Oct-2023	14.75	14.60	14.60	14.05	14.50	14.50	14.34	29430	4.22	134	-	-
ATUL	EQ	26-Oct-2023	6341.00	6348.00	6348.00	6219.05	6228.00	6239.95	6250.15	84307	5269.32	8937	54559	64.71
ATULAUTO	EQ	26-Oct-2023	591.55	587.30	625.00	567.00	614.00	616.05	604.61	448166	2709.66	15568	151383	33.78
AUBANK	EQ	26-Oct-2023	706.25	700.00	707.05	684.10	686.50	686.55	690.22	2065324	14255.26	76190	814447	39.43
AURDIS	SM	26-Oct-2023	207.05	208.00	209.50	205.00	209.00	209.35	207.92	6000	12.48	6	6000	100.00
AURIONPRO	BE	26-Oct-2023	1429.35	1460.00	1500.80	1357.90	1500.80	1500.80	1416.33	23447	332.09	875	-	-
AUROIMPEX	SM	26-Oct-2023	66.75	67.50	67.50	63.50	64.00	63.70	64.26	27200	17.48	16	22400	82.35
AUROPHARMA	EQ	26-Oct-2023	861.10	858.00	860.00	845.00	855.60	854.05	851.66	1937880	16504.21	56096	1086709	56.08
AURUM	EQ	26-Oct-2023	124.45	122.50	127.95	117.65	125.00	124.50	123.73	149679	185.20	2685	78506	52.45
AURUMPP	E1	26-Oct-2023	62.10	62.45	65.10	61.10	64.90	64.10	63.26	17036	10.78	104	10688	62.74
AUSOMENT	BE	26-Oct-2023	69.90	66.40	68.10	66.40	66.40	66.40	66.40	5710	3.79	79	-	-
AUTOAXLES	EQ	26-Oct-2023	2088.60	2088.60	2187.15	2040.00	2166.00	2168.85	2113.13	20989	443.52	5113	10363	49.37
AUTOBEES	EQ	26-Oct-2023	164.51	164.51	164.51	161.70	162.93	162.37	162.36	126758	205.80	2047	76824	60.61
AUTOIND	BE	26-Oct-2023	95.90	94.00	94.20	94.00	94.20	94.20	94.01	63090	59.31	140	-	-
AVADHSUGAR	EQ	26-Oct-2023	703.05	704.80	705.00	670.30	689.60	686.00	682.83	121425	829.13	10898	41999	34.59
AVALON	EQ	26-Oct-2023	479.85	474.85	575.80	456.15	490.20	489.95	522.43	3591889	18765.24	91752	1415717	39.41
AVANTIFEED	EQ	26-Oct-2023	392.05	390.85	405.00	385.90	400.00	399.00	395.69	366879	1451.70	17206	117641	32.07
AVG	EQ	26-Oct-2023	262.45	260.75	274.85	253.80	269.00	268.10	261.23	40677	106.26	4969	19332	47.53
AVONMORE	BE	26-Oct-2023	67.90	67.90	67.90	64.50	67.00	67.00	65.95	14741	9.72	140	-	-
AVROIND	EQ	26-Oct-2023	109.80	109.80	109.80	104.55	106.50	105.95	106.67	47376	50.54	1215	17905	37.79
AVTNPL	EQ	26-Oct-2023	84.40	84.00	84.35	80.70	83.85	83.65	82.66	436278	360.63	4428	219773	50.37
AWHCL	EQ	26-Oct-2023	368.55	360.00	396.00	354.95	392.00	388.20	378.73	992920	3760.44	45593	178332	17.96
AWL	EQ	26-Oct-2023	320.35	320.35	320.35	303.10	317.70	317.50	312.17	1621419	5061.52	42575	637448	39.31
AXISBANK	EQ	26-Oct-2023	955.45	956.00	975.00	952.75	973.55	972.05	967.37	17540495	169680.91	346029	8641291	49.26
AXISBNKETF	EQ	26-Oct-2023	434.73	432.87	433.29	427.60	430.23	429.87	429.14	4228	18.14	136	3835	90.70
AXISBPSETF	EQ	26-Oct-2023	11.23	11.45	11.45	11.24	11.25	11.24	11.24	17992	2.02	271	11719	65.13
AXISCADES	EQ	26-Oct-2023	496.35	490.20	521.15	472.20	516.00	514.70	503.93	64686	325.97	2591	34679	53.61
AXISCETF	EQ	26-Oct-2023	85.20	84.55	84.55	83.90	84.45	84.45	84.02	512	0.43	15	287	56.05
AXISGOLD	EQ	26-Oct-2023	51.50	51.72	52.09	51.70	51.87	51.91	51.89	153254	79.52	1618	122036	79.63
AXISHCETF	EQ	26-Oct-2023	94.58	94.00	94.00	92.58	92.90	92.90	92.93	3725	3.46	77	2013	54.04
AXISILVER	EQ	26-Oct-2023	72.56	72.50	73.10	72.44	72.90	72.89	72.71	12369	8.99	94	9039	73.08
AXISNIFTY	EQ	26-Oct-2023	205.63	204.54	204.54	202.50	203.21	203.23	203.16	20199	41.04	265	13877	68.70
AXISTECETF	EQ	26-Oct-2023	319.44	319.26	332.51	315.00	327.90	319.49	316.81	2460	7.79	129	1511	61.42
AXITA	BE	26-Oct-2023	27.15	27.60	27.60	26.35	27.10	27.00	27.09	320774	86.89	1846	-	-
AXSENSEX	EQ	26-Oct-2023	64.48	64.50	64.99	63.45	64.99	63.93	63.72	2589	1.65	49	1360	52.53
AYMSYNTEX	EQ	26-Oct-2023	67.70	66.05	67.00	65.50	66.90	66.40	66.19	11721	7.76	313	7017	59.87
BAFNAPH	BE	26-Oct-2023	87.70	87.00	87.00	83.35	86.45	83.45	83.39	2655	2.21	60	-	-
BAGFILMS	BE	26-Oct-2023	5.80	5.70	5.70	5.70	5.70	5.70	5.70	10232	0.58	64	-	-
BAHETI	SM	26-Oct-2023	192.00	201.00	201.00	201.00	201.00	201.00	201.00	9000	18.09	1	9000	100.00
BAIDFIN	BE	26-Oct-2023	21.40	21.35	22.00	20.40	21.95	21.90	21.32	49693	10.60	275	-	-
BAJAJ-AUTO	EQ	26-Oct-2023	5347.30	5333.85	5347.45	5236.00	5255.15	5259.35	5286.15	746266	39448.71	78215	475851	63.76
BAJAJCON	EQ	26-Oct-2023	247.20	245.05	246.55	235.50	238.85	238.40	239.68	894072	2142.92	16683	239981	26.84
BAJAJELEC	EQ	26-Oct-2023	1033.35	1015.00	1032.95	1007.00	1010.00	1013.10	1014.90	30528	309.83	5519	14377	47.09
BAJAJFINSV	EQ	26-Oct-2023	1611.45	1590.00	1608.40	1552.00	1558.80	1560.00	1570.44	1780025	27954.26	99300	921319	51.76
BAJAJHCARE	EQ	26-Oct-2023	415.80	408.05	415.70	395.70	401.00	400.20	402.24	273634	1100.67	15622	98137	35.86
BAJAJHIND	EQ	26-Oct-2023	23.55	23.40	25.80	22.50	25.70	25.35	24.04	51286926	12331.46	44610	12789089	24.94
BAJAJHLDNG	EQ	26-Oct-2023	6856.00	6770.00	6833.95	6650.00	6650.30	6667.65	6694.02	21099	1412.37	6115	10543	49.97
BAJFINANCE	EQ	26-Oct-2023	7694.45	7625.10	7656.00	7401.20	7409.00	7421.80	7470.75	1324630	98959.78	167916	725915	54.80
BALAJITELE	EQ	26-Oct-2023	63.20	63.40	64.20	61.35	63.55	63.80	62.73	320442	201.02	3267	118046	36.84
BALAMINES	EQ	26-Oct-2023	2055.00	2055.00	2056.00	2008.65	2032.00	2030.15	2024.05	42443	859.07	6870	24128	56.85
BALAXI	EQ	26-Oct-2023	423.10	429.80	430.45	410.00	419.80	422.45	419.15	1745	7.31	168	1214	69.57
BALKRISHNA	EQ	26-Oct-2023	27.80	27.15	29.00	26.90	28.95	28.65	27.82	35666	9.92	665	18705	52.44
BALKRISIND	EQ	26-Oct-2023	2592.85	2586.00	2587.00	2516.30	2556.00	2556.00	2543.19	563889	14340.78	53934	226582	40.18
BALMLAWRIE	EQ	26-Oct-2023	134.05	132.70	137.95	129.40	137.25	136.25	132.32	739833	978.97	10211	265543	35.89
BALPHARMA	EQ	26-Oct-2023	86.25	84.10	86.10	81.20	84.00	83.95	82.58	48516	40.06	1148	18748	38.64
BALRAMCHIN	EQ	26-Oct-2023	406.75	407.50	407.50	394.40	402.80	403.75	400.63	1738903	6966.50	23761	678153	39.00
BANARBEADS	EQ	26-Oct-2023	91.00	91.95	91.95	90.50	90.50	90.55	91.01	6167	5.61	84	5259	85.28
BANARISUG	EQ	26-Oct-2023	2562.00	2705.95	2741.90	2560.00	2565.00	2593.65	2661.55	39743	1057.78	4887	7673	19.31
BANCOINDIA	EQ	26-Oct-2023	429.70	424.05	448.90	410.75	448.00	443.85	425.71	125900	535.97	10644	63402	50.36
BANDHANBNK	EQ	26-Oct-2023	218.25	217.55	217.80	211.30	212.05	212.45	213.11	10920565	23273.07	79966	5214063	47.75
BANG	EQ	26-Oct-2023	45.70	45.60	45.60	41.80	43.55	44.30	43.20	77262	33.37	1058	29698	38.44
BANKA	EQ	26-Oct-2023	67.85	67.40	69.45	66.55	67.70	67.95	67.44	9971	6.72	185	4916	49.30
BANKBARODA	EQ	26-Oct-2023	194.80	193.55	193.80	187.85	190.00	189.15	190.14	29658835	56393.84	121549	12209676	41.17
BANKBEES	EQ	26-Oct-2023	437.41	437.49	438.40	430.10	433.09	432.23	432.21	1262360	5456.00	18802	1059596	83.94
BANKETF	EQ	26-Oct-2023	429.07	427.61	454.20	422.50	454.20	424.17	424.06	7902	33.51	206	7006	88.66
BANKINDIA	EQ	26-Oct-2023	89.35	89.10	91.45	86.40	90.35	90.25	88.59	17580514	15574.47	64628	5904813	33.59
BANSWRAS	EQ	26-Oct-2023	143.35	144.85	149.00	138.90	149.00	148.30	144.36	52188	75.34	1948	28761	55.11
BARBEQUE	EQ	26-Oct-2023	657.25	657.25	670.85	641.25	662.00	658.30	649.22	64819	420.82	6162	38677	59.67
BASF	EQ	26-Oct-2023	2508.80	2505.00	2516.00	2448.95	2500.00	2499.45	2479.59	9722	241.07	1897	5765	59.30
BASILIC	SM	26-Oct-2023	278.85	279.00	280.95	270.00	280.95	280.00	275.80	96000	264.77	79	60000	62.50
BASML	EQ	26-Oct-2023	43.90	43.75	43.85	41.85	42.95	43.00	42.82	108548	46.48	1320	46755	43.07
BATAINDIA	EQ	26-Oct-2023	1588.60	1582.00	1587.10	1549.05	1551.95	1554.60	1561.88	178383	2786.13	14746	80874	45.34
BAYERCROP	EQ	26-Oct-2023	4941.25	4911.65	4921.50	4821.00	4918.00	4854.90	4844.70	9385	454.67	2677	5757	61.34
BBETF0432	EQ	26-Oct-2023	1087.33	1087.20	1087.20	1084.00	1084.00	1084.43	1084.59	3314	35.94	75	3174	95.78
BBL	EQ	26-Oct-2023	3601.85	3547.80	3714.95	3425.00	3701.05	3675.55	3532.12	31761	1121.84	7657	13040	41.06
BBOX	EQ	26-Oct-2023	206.00	205.95	225.00	198.55	221.45	220.85	216.78	965165	2092.28	26839	403151	41.77
BBTC	EQ	26-Oct-2023	1410.20	1420.00	1438.00	1357.00	1407.00	1419.10	1395.97	403687	5635.34	24659	76069	18.84
BBTCL	EQ	26-Oct-2023	241.85	242.00	247.80	235.10	246.75	241.55	238.13	18855	44.90	462	14340	76.05
BCG	EQ	26-Oct-2023	15.25	15.25	16.00	14.50	16.00	16.00	15.09	13283251	2003.81	18075	6540422	49.24
BCLIND	EQ	26-Oct-2023	485.10	482.00	514.05	468.15	511.50	509.10	487.74	198143	966.41	14876	88951	44.89
BCONCEPTS	BE	26-Oct-2023	475.50	474.00	474.00	466.00	466.00	466.00	467.47	2757	12.89	49	-	-
BDL	EQ	26-Oct-2023	934.20	933.00	962.05	901.00	958.55	958.60	933.18	745841	6960.01	48417	216940	29.09
BEARDSELL	BE	26-Oct-2023	39.50	39.95	41.45	37.55	41.45	41.25	38.40	99102	38.06	403	-	-
BECTORFOOD	EQ	26-Oct-2023	982.30	982.00	1089.80	963.10	1075.00	1071.55	1028.94	715400	7361.07	51411	125536	17.55
BEDMUTHA	BE	26-Oct-2023	127.55	125.00	125.00	125.00	125.00	125.00	125.00	17099	21.37	85	-	-
BEL	EQ	26-Oct-2023	131.20	130.00	130.20	127.00	129.30	128.85	128.23	18167694	23296.65	82224	10712203	58.96
BEML	EQ	26-Oct-2023	1997.55	1999.00	2015.95	1905.05	1979.95	1971.75	1950.67	300378	5859.39	28730	78085	26.00
BEPL	EQ	26-Oct-2023	86.15	86.15	88.30	83.95	88.20	87.95	85.61	498720	426.95	5558	228693	45.86
BERGEPAINT	EQ	26-Oct-2023	563.20	559.20	561.95	533.10	536.50	537.75	547.43	3216925	17610.42	55137	1735700	53.96
BETA	SM	26-Oct-2023	916.80	930.00	957.00	892.35	905.00	905.00	930.44	6200	57.69	31	4200	67.74
BEWLTD	SM	26-Oct-2023	1575.00	1520.00	1570.00	1520.00	1570.00	1570.00	1551.00	1250	19.39	5	1250	100.00
BFINVEST	EQ	26-Oct-2023	461.25	458.00	469.80	447.00	466.90	465.40	459.57	36038	165.62	4621	8752	24.29
BFSI	EQ	26-Oct-2023	19.54	19.51	19.51	19.18	19.25	19.24	19.27	403579	77.77	1830	367123	90.97
BFUTILITIE	EQ	26-Oct-2023	561.50	543.75	579.00	537.15	571.65	573.10	558.45	185771	1037.45	10858	71837	38.67
BGRENERGY	EQ	26-Oct-2023	74.65	73.00	75.55	71.50	75.10	74.85	73.20	454564	332.73	3884	158721	34.92
BHAGCHEM	EQ	26-Oct-2023	1419.95	1432.95	1459.20	1400.00	1457.00	1451.40	1421.11	5300	75.32	722	3187	60.13
BHAGERIA	EQ	26-Oct-2023	146.05	148.15	149.45	141.90	148.05	147.50	144.84	19298	27.95	1498	7615	39.46
BHAGYANGR	BE	26-Oct-2023	71.10	69.70	69.70	69.70	69.70	69.70	69.70	2432	1.70	26	-	-
BHANDARI	BE	26-Oct-2023	5.70	5.65	5.90	5.45	5.80	5.75	5.57	270962	15.10	1045	-	-
BHARATFORG	EQ	26-Oct-2023	1028.75	1016.15	1022.90	1008.90	1019.45	1017.60	1014.41	1236865	12546.92	64551	741209	59.93
BHARATGEAR	EQ	26-Oct-2023	113.40	112.40	114.40	110.00	113.40	112.80	111.39	36809	41.00	1366	19659	53.41
BHARATRAS	EQ	26-Oct-2023	8835.45	8852.00	8905.00	8725.10	8725.10	8735.15	8755.74	862	75.47	447	491	56.96
BHARATWIRE	EQ	26-Oct-2023	242.10	238.05	245.60	231.95	241.20	242.80	238.27	397550	947.24	9176	200918	50.54
BHARTIARTL	EQ	26-Oct-2023	922.60	921.65	924.60	900.05	908.00	905.50	909.54	6595332	59987.50	192008	3981682	60.37
BHEL	EQ	26-Oct-2023	116.30	115.40	118.25	113.50	117.95	117.85	116.12	18497619	21479.04	65675	3893585	21.05
BIGBLOC	EQ	26-Oct-2023	151.05	151.10	153.85	145.10	152.50	153.00	148.78	137452	204.51	5246	66130	48.11
BIKAJI	EQ	26-Oct-2023	469.80	468.50	468.55	450.20	458.00	458.50	456.93	602536	2753.18	19223	428176	71.06
BIL	EQ	26-Oct-2023	248.35	242.60	247.00	223.25	234.40	233.40	232.98	20557	47.89	824	8973	43.65
BINANIIND	BE	26-Oct-2023	14.80	14.70	14.70	14.70	14.70	14.70	14.70	85	0.01	3	-	-
BIOCON	EQ	26-Oct-2023	224.40	224.70	226.05	218.00	223.75	222.10	220.83	3304417	7297.30	31590	1564138	47.33
BIOFILCHEM	EQ	26-Oct-2023	47.05	46.10	47.55	45.35	46.80	46.55	46.11	19317	8.91	478	8733	45.21
BIRET	RR	26-Oct-2023	238.57	239.50	239.99	235.98	237.50	237.47	237.05	86783	205.72	3458	74184	85.48
BIRLACABLE	EQ	26-Oct-2023	290.85	288.00	304.85	276.30	299.50	296.25	286.11	176170	504.04	4697	83069	47.15
BIRLACORPN	EQ	26-Oct-2023	1196.55	1185.70	1208.75	1137.85	1208.70	1203.50	1180.78	97743	1154.13	12737	53887	55.13
BIRLAMONEY	EQ	26-Oct-2023	90.50	90.40	99.00	83.20	94.50	94.90	90.68	618269	560.66	6265	256335	41.46
BKMINDST	BZ	26-Oct-2023	0.80	0.80	0.80	0.75	0.75	0.75	0.75	259220	1.95	93	-	-
BLAL	EQ	26-Oct-2023	154.10	152.85	156.45	151.20	156.35	155.30	153.85	96881	149.06	3061	54417	56.17
BLBLIMITED	EQ	26-Oct-2023	20.40	20.50	22.20	19.75	21.25	21.70	20.91	166919	34.90	873	82476	49.41
BLISSGVS	EQ	26-Oct-2023	80.30	80.30	80.90	77.35	80.55	80.55	79.19	145807	115.47	2871	73385	50.33
BLKASHYAP	EQ	26-Oct-2023	62.15	62.25	64.65	58.90	63.60	64.00	61.65	788844	486.32	4309	338374	42.89
BLS	EQ	26-Oct-2023	235.65	236.30	239.55	230.00	234.85	234.15	233.44	2234238	5215.56	73899	824181	36.89
BLUECHIP	BE	26-Oct-2023	1.15	1.15	1.15	1.10	1.10	1.10	1.11	21243	0.24	46	-	-
BLUEDART	EQ	26-Oct-2023	6551.15	6553.00	6578.05	6380.00	6449.85	6449.65	6454.77	13447	867.97	4654	8349	62.09
BLUESTARCO	EQ	26-Oct-2023	889.85	884.05	889.75	856.80	859.95	862.25	865.19	160222	1386.22	13980	90795	56.67
BMETRICS	SM	26-Oct-2023	122.20	121.00	121.00	119.85	121.00	121.00	120.71	1600	1.93	4	1600	100.00
BODALCHEM	EQ	26-Oct-2023	73.85	72.75	75.00	70.55	75.00	74.35	72.33	378029	273.43	3913	151640	40.11
BOMDYEING	EQ	26-Oct-2023	149.55	148.00	149.15	140.10	147.95	147.75	145.12	4529312	6572.94	27362	1282741	28.32
BOROLTD	EQ	26-Oct-2023	380.50	375.00	394.40	369.00	391.00	386.00	378.56	91162	345.10	9466	45334	49.73
BORORENEW	EQ	26-Oct-2023	409.80	407.45	407.70	391.05	399.00	398.35	396.39	415195	1645.77	25240	194126	46.76
BOSCHLTD	EQ	26-Oct-2023	19696.00	19503.05	19816.20	19480.00	19739.60	19648.35	19575.71	23748	4648.84	6238	13222	55.68
BPCL	EQ	26-Oct-2023	339.95	337.60	338.95	331.45	335.10	335.00	334.05	3871939	12934.16	82192	2096351	54.14
BPL	BE	26-Oct-2023	80.80	80.80	81.65	76.80	81.65	80.95	78.82	165296	130.28	1046	-	-
BRIGADE	EQ	26-Oct-2023	602.25	601.65	603.20	581.15	596.30	599.30	596.19	145576	867.91	11043	93442	64.19
BRIGHT	SM	26-Oct-2023	5.00	4.95	5.25	4.75	5.05	5.10	4.93	246000	12.14	61	201000	81.71
BRITANNIA	EQ	26-Oct-2023	4533.75	4517.60	4524.80	4476.75	4509.85	4507.80	4504.94	488909	22025.06	53481	319036	65.25
BRITANNIA	N3	26-Oct-2023	29.14	29.00	29.25	28.90	29.14	29.14	29.14	2899	0.84	74	2866	98.86
BRNL	EQ	26-Oct-2023	40.15	40.00	40.10	37.45	39.00	39.20	38.55	145687	56.16	1488	72831	49.99
BROOKS	BE	26-Oct-2023	109.05	106.90	106.90	106.90	106.90	106.90	106.90	774	0.83	9	-	-
BSE	EQ	26-Oct-2023	1788.70	1770.00	1829.75	1586.15	1824.00	1799.20	1723.77	6510271	112222.33	232428	1472516	22.62
BSHSL	EQ	26-Oct-2023	221.35	220.00	224.95	214.10	215.10	215.50	218.08	19081	41.61	702	15176	79.53
BSL	EQ	26-Oct-2023	172.80	176.75	176.75	168.25	175.90	175.30	172.61	6389	11.03	298	2710	42.42
BSLGOLDETF	EQ	26-Oct-2023	54.03	54.77	54.97	54.12	54.75	54.91	54.89	890188	488.61	547	860536	96.67
BSLNIFTY	EQ	26-Oct-2023	21.74	22.40	22.40	21.34	21.50	21.45	21.50	165108	35.49	3144	130361	78.95
BSLSENETFG	EQ	26-Oct-2023	62.80	61.60	62.43	61.60	61.85	61.81	61.96	1771	1.10	77	1730	97.68
BSOFT	EQ	26-Oct-2023	525.30	519.55	532.50	509.55	530.10	528.90	520.16	2237755	11640.00	55069	750796	33.55
BTML	EQ	26-Oct-2023	150.90	149.60	159.90	142.10	159.90	155.25	150.39	177241	266.55	3068	139113	78.49
BURNPUR	EQ	26-Oct-2023	4.80	4.85	4.85	4.60	4.80	4.75	4.69	173217	8.13	565	99763	57.59
BUTTERFLY	EQ	26-Oct-2023	1157.80	1133.00	1176.85	1133.00	1170.10	1171.35	1151.40	3143	36.19	696	1390	44.23
BVCL	BE	26-Oct-2023	36.65	37.00	37.00	34.85	35.60	35.30	35.08	14185	4.98	87	-	-
BYKE	BE	26-Oct-2023	41.35	39.35	43.40	39.30	43.40	42.65	40.73	90227	36.75	562	-	-
CADSYS	SM	26-Oct-2023	250.00	249.70	249.70	249.70	249.70	249.70	249.70	2000	4.99	1	2000	100.00
CALSOFT	EQ	26-Oct-2023	13.30	13.25	13.40	12.00	12.50	12.40	12.51	44909	5.62	436	33229	73.99
CAMLINFINE	EQ	26-Oct-2023	147.25	145.05	150.40	141.70	147.00	147.50	145.38	370945	539.29	6172	165947	44.74
CAMPUS	EQ	26-Oct-2023	277.75	277.00	277.45	263.90	269.40	268.30	269.56	2318835	6250.58	65502	1396950	60.24
CAMS	EQ	26-Oct-2023	2402.80	2398.80	2398.80	2295.95	2305.00	2301.60	2312.57	168620	3899.46	30987	99858	59.22
CANARYS	SM	26-Oct-2023	43.40	43.00	46.50	38.00	44.00	43.45	41.35	1172000	484.67	276	652000	55.63
CANBK	EQ	26-Oct-2023	353.75	350.95	361.40	342.10	360.00	359.35	352.36	12237292	43118.97	92284	2943152	24.05
CANFINHOME	EQ	26-Oct-2023	720.90	719.50	722.00	692.05	718.15	719.80	709.61	987386	7006.62	34502	458156	46.40
CANTABIL	EQ	26-Oct-2023	1058.40	1079.00	1079.00	1032.80	1051.20	1058.00	1046.10	19332	202.23	2879	4963	25.67
CAPACITE	EQ	26-Oct-2023	195.30	194.50	199.85	187.30	197.60	197.35	193.30	1103647	2133.39	22888	397784	36.04
CAPLIPOINT	EQ	26-Oct-2023	999.75	996.95	996.95	954.00	984.00	976.75	970.51	89532	868.92	13376	45657	51.00
CAPTRUST	EQ	26-Oct-2023	94.80	93.30	94.30	87.05	88.40	89.20	89.58	32144	28.79	981	16975	52.81
CARBORUNIV	EQ	26-Oct-2023	1089.95	1086.00	1116.05	1067.10	1096.70	1107.95	1097.22	126744	1390.66	14321	70738	55.81
CAREERP	BE	26-Oct-2023	192.10	193.00	201.70	188.00	201.70	200.65	196.31	28592	56.13	264	-	-
CARERATING	EQ	26-Oct-2023	899.70	886.20	899.85	868.15	899.85	891.40	880.68	51509	453.63	6866	23681	45.97
CARTRADE	EQ	26-Oct-2023	643.40	648.95	654.85	625.35	640.40	644.75	640.39	151679	971.34	14496	48970	32.29
CARYSIL	EQ	26-Oct-2023	611.90	619.95	632.00	593.05	630.00	615.25	605.44	112585	681.63	8886	62373	55.40
CASTROLIND	EQ	26-Oct-2023	136.60	135.00	136.00	133.70	135.00	135.25	134.68	939971	1265.98	10171	442621	47.09
CCHHL	BE	26-Oct-2023	8.35	8.30	8.40	7.95	8.35	8.35	8.15	77774	6.34	189	-	-
CCL	EQ	26-Oct-2023	630.80	622.10	624.70	606.30	612.15	614.70	614.64	148312	911.59	14456	83141	56.06
CDSL	EQ	26-Oct-2023	1323.25	1317.95	1319.40	1262.00	1300.00	1292.25	1287.29	1517577	19535.62	74698	503987	33.21
CEATLTD	EQ	26-Oct-2023	2100.60	2100.60	2128.90	2081.05	2115.00	2114.25	2105.97	303772	6397.34	19175	149468	49.20
CELEBRITY	EQ	26-Oct-2023	17.30	17.40	18.90	17.00	18.15	18.20	18.18	2208495	401.57	3705	679369	30.76
CELLECOR	SM	26-Oct-2023	187.15	200.00	201.95	185.45	198.40	197.65	194.17	284400	552.23	223	176400	62.03
CELLPOINT	SM	26-Oct-2023	48.35	49.90	49.90	47.10	49.00	49.00	48.59	10800	5.25	9	9600	88.89
CENTENKA	EQ	26-Oct-2023	436.60	433.00	433.20	420.35	429.90	429.65	427.34	35959	153.67	3101	19854	55.21
CENTEXT	BE	26-Oct-2023	15.25	15.20	15.20	14.50	14.70	14.75	14.60	118916	17.36	925	-	-
CENTRALBK	EQ	26-Oct-2023	43.30	43.00	44.25	40.85	43.80	43.85	42.35	43148324	18274.33	50263	5317397	12.32
CENTRUM	EQ	26-Oct-2023	21.15	20.80	23.60	20.55	21.65	22.10	21.48	503264	108.09	1492	296402	58.90
CENTUM	BE	26-Oct-2023	1339.50	1300.00	1350.00	1273.00	1350.00	1333.70	1301.88	9058	117.92	1210	-	-
CENTURYPLY	EQ	26-Oct-2023	611.50	609.00	611.50	594.00	600.10	601.60	600.14	76124	456.85	9605	33576	44.11
CENTURYTEX	EQ	26-Oct-2023	1080.20	1076.00	1090.50	1050.50	1082.55	1081.50	1071.75	184731	1979.85	9845	66854	36.19
CERA	EQ	26-Oct-2023	8238.45	8160.05	8584.00	7976.00	8580.00	8509.95	8193.05	29831	2444.07	11908	10715	35.92
CEREBRAINT	BE	26-Oct-2023	7.20	6.85	7.20	6.85	6.85	6.85	6.86	132450	9.08	294	-	-
CESC	EQ	26-Oct-2023	85.40	84.95	85.30	82.30	83.55	83.50	83.36	3074312	2562.73	24718	1418510	46.14
CGCL	EQ	26-Oct-2023	752.15	745.15	767.90	735.60	765.00	763.60	754.13	123173	928.88	4373	44592	36.20
CGPOWER	EQ	26-Oct-2023	372.35	375.00	376.10	359.20	373.00	371.60	366.54	2225309	8156.62	47531	1196268	53.76
CHALET	EQ	26-Oct-2023	559.70	574.00	575.00	542.55	558.75	557.25	557.20	488379	2721.26	35891	110584	22.64
CHAMBLFERT	EQ	26-Oct-2023	275.75	275.05	275.05	263.45	269.60	270.00	267.92	2254962	6041.42	21425	767192	34.02
CHAVDA	SM	26-Oct-2023	87.95	88.00	88.90	81.05	88.00	87.45	86.03	122000	104.96	58	82000	67.21
CHEMBOND	EQ	26-Oct-2023	352.95	352.00	369.00	329.90	361.00	356.05	346.10	50347	174.25	2368	25806	51.26
CHEMCON	EQ	26-Oct-2023	259.65	258.10	259.85	253.05	258.50	257.00	256.03	53262	136.37	4151	24765	46.50
CHEMFAB	EQ	26-Oct-2023	374.45	368.85	377.45	365.00	370.60	371.30	367.35	15543	57.10	1364	7752	49.87
CHEMPLASTS	EQ	26-Oct-2023	440.65	434.05	448.00	428.80	447.00	445.70	439.98	67697	297.85	6508	33996	50.22
CHENNPETRO	EQ	26-Oct-2023	534.45	530.00	543.80	518.00	522.00	521.80	528.02	3900049	20593.07	62535	1141817	29.28
CHEVIOT	EQ	26-Oct-2023	1218.30	1218.30	1243.45	1172.00	1216.00	1214.45	1201.81	14705	176.73	1928	9709	66.03
CHOICEIN	EQ	26-Oct-2023	402.50	401.05	402.20	387.00	398.85	397.80	393.73	252325	993.47	5755	64085	25.40
CHOLAFIN	EQ	26-Oct-2023	1147.05	1144.45	1144.45	1114.65	1136.95	1134.50	1126.59	1472625	16590.51	57834	769251	52.24
CHOLAFIN	N0	26-Oct-2023	1044.00	1043.95	1043.95	1043.95	1043.95	1043.95	1043.95	20	0.21	1	20	100.00
CHOLAHLDNG	EQ	26-Oct-2023	1095.40	1099.00	1099.00	1050.00	1083.00	1085.15	1077.60	167764	1807.82	11255	132537	79.00
CIEINDIA	EQ	26-Oct-2023	459.25	453.90	460.00	448.35	452.20	452.90	452.50	812035	3674.43	26607	531140	65.41
CIGNITITEC	EQ	26-Oct-2023	930.80	920.00	990.00	911.65	988.10	984.05	951.06	178183	1694.62	13880	72486	40.68
CINELINE	BE	26-Oct-2023	105.75	103.85	107.80	103.85	105.80	105.05	105.91	47041	49.82	144	-	-
CINEVISTA	BE	26-Oct-2023	19.05	18.20	18.70	18.10	18.70	18.45	18.20	52555	9.56	217	-	-
CIPLA	EQ	26-Oct-2023	1157.45	1154.80	1155.00	1132.00	1152.00	1150.85	1143.17	2016469	23051.76	166796	1111381	55.12
CLEAN	EQ	26-Oct-2023	1330.70	1325.10	1328.00	1290.00	1320.00	1314.00	1304.32	84420	1101.11	10562	44060	52.19
CLEDUCATE	EQ	26-Oct-2023	71.55	71.50	75.50	69.70	75.00	75.00	72.16	103224	74.48	965	62643	60.69
CLOUD	SM	26-Oct-2023	146.20	145.75	148.50	138.90	140.00	140.75	140.47	1055000	1481.93	722	527000	49.95
CLOUDPP	E1	26-Oct-2023	89.15	84.70	84.70	84.70	84.70	84.70	84.70	1200	1.02	1	1200	100.00
CLSEL	EQ	26-Oct-2023	203.40	202.00	209.00	189.85	201.00	203.30	196.06	178948	350.84	8139	97593	54.54
CLSL	SM	26-Oct-2023	39.35	37.25	39.05	37.20	38.50	38.20	37.68	82000	30.90	13	76000	92.68
CMNL	SM	26-Oct-2023	64.50	64.00	64.00	62.80	64.00	64.00	63.31	51000	32.29	17	48000	94.12
CMSINFO	EQ	26-Oct-2023	367.60	367.00	367.00	351.25	358.00	358.90	356.55	585038	2085.96	20599	253298	43.30
COALINDIA	EQ	26-Oct-2023	310.30	309.15	309.15	302.90	305.40	305.25	304.98	8329092	25401.99	102393	3362629	40.37
COASTCORP	EQ	26-Oct-2023	238.30	240.00	250.60	232.55	248.60	247.75	241.92	27121	65.61	2332	13303	49.05
COCHINSHIP	EQ	26-Oct-2023	927.60	909.15	957.20	871.20	941.00	941.80	914.52	4396619	40207.97	129597	565718	12.87
COFFEEDAY	EQ	26-Oct-2023	45.60	45.60	47.00	43.50	46.25	46.45	45.05	2596883	1169.82	8902	761797	29.34
COFORGE	EQ	26-Oct-2023	4899.05	4880.00	4956.85	4756.55	4898.00	4904.40	4873.21	878546	42813.40	70689	500861	57.01
COLPAL	EQ	26-Oct-2023	2074.40	2063.00	2064.50	2028.10	2039.00	2034.40	2047.38	536277	10979.62	39509	283216	52.81
COMMITTED	ST	26-Oct-2023	74.80	71.15	71.90	71.10	71.10	71.10	71.14	38400	27.32	20	38400	100.00
COMPINFO	EQ	26-Oct-2023	11.85	12.10	12.10	11.30	11.55	11.55	11.55	214396	24.76	1243	135168	63.05
COMPUSOFT	EQ	26-Oct-2023	20.40	20.00	20.40	19.60	20.20	20.20	19.91	80246	15.98	682	51782	64.53
CONCOR	EQ	26-Oct-2023	694.05	689.05	704.95	675.00	698.90	691.25	685.29	810939	5557.28	21436	401672	49.53
CONCORDBIO	EQ	26-Oct-2023	1193.65	1189.60	1189.65	1136.10	1165.00	1164.25	1161.81	124140	1442.28	13363	62222	50.12
CONFIPET	EQ	26-Oct-2023	75.25	74.10	77.80	71.65	76.65	76.45	74.09	1244005	921.70	7324	466394	37.49
CONSOFINVT	EQ	26-Oct-2023	162.45	162.45	164.65	152.60	164.00	162.90	157.58	50491	79.57	2225	22034	43.64
CONSUMBEES	EQ	26-Oct-2023	92.03	92.00	92.00	90.33	90.67	90.72	90.80	36355	33.01	836	25674	70.62
CONTROLPR	EQ	26-Oct-2023	818.20	810.00	867.00	793.00	864.00	862.40	830.42	122290	1015.52	10251	57754	47.23
COOLCAPS	SM	26-Oct-2023	494.00	494.00	494.00	475.00	480.00	480.00	482.33	1500	7.24	6	1000	66.67
CORALFINAC	EQ	26-Oct-2023	39.85	39.95	40.45	38.20	39.05	39.40	39.32	310043	121.89	3429	74232	23.94
CORDSCABLE	EQ	26-Oct-2023	106.15	104.00	108.95	101.60	107.75	108.30	104.72	87566	91.70	2392	41371	47.25
COROMANDEL	EQ	26-Oct-2023	1118.15	1118.15	1118.15	1054.00	1073.00	1073.40	1071.89	867029	9293.55	46264	303272	34.98
COSMOFIRST	EQ	26-Oct-2023	623.45	620.00	645.00	612.20	634.20	637.80	627.97	48580	305.07	4781	26070	53.66
COUNCODOS	EQ	26-Oct-2023	4.25	4.20	4.20	4.05	4.20	4.20	4.12	87774	3.62	159	48606	55.38
CPS	SM	26-Oct-2023	429.00	427.00	427.00	427.00	427.00	427.00	427.00	600	2.56	1	600	100.00
CPSEETF	EQ	26-Oct-2023	52.31	53.29	53.30	51.35	52.23	51.92	51.73	1763528	912.24	4694	1421136	80.58
CRAFTSMAN	EQ	26-Oct-2023	4492.40	4455.00	4492.40	4214.35	4400.00	4400.95	4340.74	55955	2428.86	12535	27766	49.62
CRAYONS	SM	26-Oct-2023	134.45	133.00	136.80	129.05	134.00	135.40	132.23	18000	23.80	9	16000	88.89
CREATIVE	EQ	26-Oct-2023	522.05	516.50	528.90	505.80	528.00	524.00	516.26	10681	55.14	1103	6924	64.83
CREATIVEYE	EQ	26-Oct-2023	3.90	3.90	3.90	3.75	3.90	3.90	3.84	2936	0.11	14	2686	91.49
CREDITACC	EQ	26-Oct-2023	1493.40	1496.50	1554.50	1458.75	1553.00	1542.50	1509.29	731487	11040.26	43990	372788	50.96
CREDITACC	N1	26-Oct-2023	1001.00	1001.00	1001.00	998.00	999.00	999.00	998.42	264	2.64	5	264	100.00
CREDITACC	N3	26-Oct-2023	1004.00	1000.10	1000.10	1000.10	1000.10	1000.10	1000.10	100	1.00	32	100	100.00
CREDITACC	N4	26-Oct-2023	1040.00	1000.00	1035.00	863.65	1035.00	944.84	944.85	365	3.45	6	200	54.79
CREDITACC	N5	26-Oct-2023	1033.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	3	0.03	1	3	100.00
CREDITACC	ND	26-Oct-2023	997.00	997.00	997.00	997.00	997.00	997.00	997.00	117	1.17	6	117	100.00
CREST	EQ	26-Oct-2023	232.50	232.50	238.00	222.10	238.00	232.05	229.82	18177	41.77	1125	9980	54.90
CRISIL	EQ	26-Oct-2023	3928.95	3900.00	3964.70	3820.00	3855.00	3862.95	3886.79	41009	1593.93	14967	18452	45.00
CROMPTON	EQ	26-Oct-2023	284.45	281.55	289.40	279.75	287.40	287.65	284.62	1978362	5630.90	36739	1080579	54.62
CROWN	EQ	26-Oct-2023	61.05	61.25	61.25	58.00	58.10	58.05	58.48	33489	19.58	222	27342	81.64
CSBBANK	EQ	26-Oct-2023	322.45	322.45	327.30	311.70	318.50	318.95	318.38	273902	872.05	9798	124045	45.29
CSLFINANCE	EQ	26-Oct-2023	325.80	328.95	328.95	309.35	319.00	318.80	315.04	34449	108.53	2041	21465	62.31
CTE	EQ	26-Oct-2023	59.80	59.00	60.90	57.25	60.25	60.20	59.12	118440	70.02	2888	23953	20.22
CUB	EQ	26-Oct-2023	131.25	130.75	130.90	127.80	129.80	129.40	129.31	4206648	5439.75	27920	1782434	42.37
CUBEXTUB	EQ	26-Oct-2023	50.35	51.85	51.95	47.85	48.50	48.85	48.83	57380	28.02	657	31078	54.16
CUMMINSIND	EQ	26-Oct-2023	1700.15	1685.00	1692.75	1664.05	1681.00	1680.30	1675.99	694676	11642.71	42153	446851	64.33
CUPID	EQ	26-Oct-2023	523.30	524.50	525.00	505.65	522.00	522.60	516.61	311590	1609.70	21407	66088	21.21
CYBERMEDIA	BE	26-Oct-2023	16.75	16.90	16.90	16.00	16.85	16.85	16.37	14167	2.32	113	-	-
CYBERTECH	EQ	26-Oct-2023	150.30	148.50	148.50	142.35	144.30	145.05	144.98	133688	193.82	4178	41045	30.70
CYIENT	EQ	26-Oct-2023	1601.45	1606.60	1613.80	1542.10	1599.25	1593.65	1580.34	699775	11058.81	56785	388567	55.53
CYIENTDLM	EQ	26-Oct-2023	634.00	631.05	648.90	605.20	646.50	643.15	624.65	295771	1847.54	17719	108239	36.60
DAAWAT	EQ	26-Oct-2023	158.70	156.40	165.00	150.35	160.00	159.70	157.28	1548135	2434.93	33103	601125	38.83
DABUR	EQ	26-Oct-2023	517.90	517.90	517.90	504.10	511.00	508.45	511.04	2400780	12268.90	62349	1763329	73.45
DALBHARAT	EQ	26-Oct-2023	2057.25	2040.05	2050.60	1995.05	2026.65	2015.60	2015.38	242006	4877.34	24681	131493	54.33
DALMIASUG	EQ	26-Oct-2023	416.95	415.00	419.00	401.45	416.00	414.75	409.52	100657	412.21	6707	26506	26.33
DAMODARIND	EQ	26-Oct-2023	47.55	47.00	52.50	45.45	46.30	46.40	48.12	206359	99.30	2449	51341	24.88
DANGEE	BE	26-Oct-2023	10.45	10.00	10.70	9.95	10.65	10.45	10.12	505602	51.17	864	-	-
DATAMATICS	EQ	26-Oct-2023	603.15	603.95	615.90	580.00	605.00	609.55	596.20	143415	855.03	14869	52666	36.72
DATAPATTNS	EQ	26-Oct-2023	1826.25	1826.00	1894.70	1735.00	1888.05	1835.15	1789.66	261383	4677.86	32963	99639	38.12
DBCORP	EQ	26-Oct-2023	291.50	285.55	312.00	280.10	303.65	301.75	298.28	508185	1515.81	11483	169334	33.32
DBL	EQ	26-Oct-2023	297.85	296.00	305.00	287.35	301.45	300.80	296.14	1421408	4209.34	23882	230524	16.22
DBOL	EQ	26-Oct-2023	156.30	157.05	157.60	148.10	152.70	153.00	151.13	411343	621.68	8229	127112	30.90
DBREALTY	EQ	26-Oct-2023	141.35	140.00	151.05	136.55	149.60	148.80	143.76	2013945	2895.18	14066	1174834	58.33
DBSTOCKBRO	BE	26-Oct-2023	36.70	34.90	36.50	34.90	36.50	36.10	35.60	23459	8.35	96	-	-
DCAL	EQ	26-Oct-2023	142.65	142.10	146.70	138.55	141.90	142.25	141.80	411567	583.59	6473	147993	35.96
DCBBANK	EQ	26-Oct-2023	113.65	113.45	113.65	109.90	112.90	112.85	111.80	1387295	1551.02	12344	629805	45.40
DCI	BE	26-Oct-2023	157.00	157.00	157.00	155.10	157.00	157.00	156.60	264	0.41	23	-	-
DCM	BE	26-Oct-2023	74.15	73.65	73.65	70.45	72.00	72.25	71.33	49043	34.98	334	-	-
DCMFINSERV	BE	26-Oct-2023	4.80	4.60	4.60	4.60	4.60	4.60	4.60	2472	0.11	18	-	-
DCMNVL	EQ	26-Oct-2023	151.60	151.60	156.85	145.50	156.85	155.20	150.45	29211	43.95	1512	16683	57.11
DCMSHRIRAM	EQ	26-Oct-2023	975.05	975.05	987.70	958.50	964.00	965.25	972.81	43958	427.63	6419	10437	23.74
DCMSRIND	EQ	26-Oct-2023	120.15	121.90	126.05	116.25	122.15	123.30	121.43	214703	260.70	5089	115402	53.75
DCW	EQ	26-Oct-2023	52.75	52.70	53.20	50.10	52.90	52.80	51.57	3983567	2054.43	9859	1796033	45.09
DCXINDIA	EQ	26-Oct-2023	264.25	262.65	278.00	252.00	277.00	274.95	263.52	518440	1366.22	15831	187172	36.10
DECCANCE	EQ	26-Oct-2023	507.30	509.55	519.45	495.00	503.95	502.10	501.81	13728	68.89	1590	8338	60.74
DEEPAKFERT	EQ	26-Oct-2023	623.40	625.00	625.00	594.05	617.00	617.15	608.14	786565	4783.41	26519	329893	41.94
DEEPAKNTR	EQ	26-Oct-2023	1979.05	1979.00	1979.00	1921.85	1954.00	1950.00	1947.69	266494	5190.47	20036	118148	44.33
DEEPENR	BE	26-Oct-2023	147.30	149.90	150.00	141.25	149.00	146.35	146.99	7390	10.86	75	-	-
DEEPINDS	EQ	26-Oct-2023	247.15	246.00	254.70	233.70	250.15	252.60	241.99	249050	602.69	9747	100698	40.43
DELHIVERY	EQ	26-Oct-2023	420.95	419.00	419.00	404.05	407.70	406.45	409.24	595705	2437.89	20307	372443	62.52
DELPHIFX	EQ	26-Oct-2023	352.65	338.00	338.00	317.40	325.90	323.85	322.80	9036	29.17	704	4510	49.91
DELTACORP	EQ	26-Oct-2023	134.80	134.00	134.00	126.40	127.40	127.45	129.06	7557993	9754.62	40112	2589877	34.27
DELTAMAGNT	BE	26-Oct-2023	82.45	82.45	83.75	78.35	83.75	81.45	80.07	9019	7.22	79	-	-
DEN	EQ	26-Oct-2023	44.35	44.25	45.35	42.45	44.80	44.85	43.65	3193466	1393.80	10196	950723	29.77
DENEERS	SM	26-Oct-2023	226.50	231.90	232.00	223.00	225.00	225.00	226.86	14400	32.67	12	10800	75.00
DENORA	EQ	26-Oct-2023	1500.10	1491.10	1499.80	1430.00	1463.00	1463.80	1456.04	20046	291.88	3073	10269	51.23
DENTALKART	SM	26-Oct-2023	453.65	455.10	460.00	449.00	459.95	458.65	455.68	27000	123.03	26	21000	77.78
DESTINY	ST	26-Oct-2023	35.00	33.25	33.25	33.25	33.25	33.25	33.25	24000	7.98	3	24000	100.00
DEVIT	EQ	26-Oct-2023	132.65	132.55	138.95	128.05	138.15	138.05	133.91	75457	101.04	1174	48252	63.95
DEVYANI	EQ	26-Oct-2023	190.55	190.55	190.60	180.70	184.85	184.05	184.29	3162763	5828.74	40610	2017892	63.80
DGCONTENT	EQ	26-Oct-2023	19.55	19.50	19.90	19.05	19.25	19.45	19.38	5450	1.06	74	3311	60.75
DHAMPURSUG	EQ	26-Oct-2023	264.05	263.00	263.95	248.90	261.00	260.45	255.29	811554	2071.84	19662	163083	20.10
DHANBANK	EQ	26-Oct-2023	27.95	27.90	29.50	26.50	29.10	29.15	27.93	3622987	1011.98	7756	2052178	56.64
DHANI	BE	26-Oct-2023	37.55	37.40	38.40	35.70	37.60	37.95	36.69	896160	328.84	3767	-	-
DHANILOANS	N6	26-Oct-2023	981.70	982.05	982.05	981.00	981.00	981.26	981.27	203	1.99	4	203	100.00
DHANILOANS	N7	26-Oct-2023	1044.80	1045.00	1045.00	1043.19	1043.19	1043.19	1044.47	92	0.96	4	91	98.91
DHANILOANS	N8	26-Oct-2023	1560.00	1562.80	1562.80	1562.80	1562.80	1562.80	1562.80	2	0.03	1	2	100.00
DHANILOANS	NP	26-Oct-2023	990.20	965.45	965.45	965.45	965.45	965.45	965.45	1	0.01	1	1	100.00
DHANILOANS	NU	26-Oct-2023	990.00	985.00	985.00	985.00	985.00	985.00	985.00	98	0.97	2	98	100.00
DHANILOANS	NX	26-Oct-2023	990.50	990.50	990.50	985.00	985.00	985.00	990.00	11	0.11	3	11	100.00
DHANUKA	EQ	26-Oct-2023	814.15	814.00	818.20	786.00	812.00	812.55	801.65	29947	240.07	5661	14301	47.75
DHARMAJ	EQ	26-Oct-2023	239.95	236.95	244.65	225.35	243.90	242.25	233.27	177972	415.15	7766	81834	45.98
DHRUV	EQ	26-Oct-2023	58.55	58.50	59.80	56.30	57.75	58.50	57.73	90620	52.32	1518	31275	34.51
DHUNINV	EQ	26-Oct-2023	902.40	882.45	892.40	824.00	851.95	856.10	861.67	7499	64.62	892	3546	47.29
DIACABS	BE	26-Oct-2023	66.45	67.75	67.75	67.75	67.75	67.75	67.75	8	0.01	4	-	-
DIAMINESQ	EQ	26-Oct-2023	474.95	474.45	496.45	457.05	489.00	486.20	472.82	8112	38.36	1258	3921	48.34
DIAMONDYD	EQ	26-Oct-2023	823.15	825.10	830.80	788.80	810.00	811.45	805.85	12680	102.18	1473	8354	65.88
DICIND	EQ	26-Oct-2023	436.35	428.50	447.25	412.10	418.10	420.25	424.66	3235	13.74	609	1604	49.58
DIGIKORE	SM	26-Oct-2023	275.95	275.95	276.20	260.00	276.20	276.20	269.65	26400	71.19	33	21600	81.82
DIGISPICE	BE	26-Oct-2023	28.95	28.75	29.35	27.50	28.35	27.75	27.84	100222	27.90	305	-	-
DIL	BE	26-Oct-2023	9.20	9.25	9.40	9.00	9.40	9.35	9.17	188559	17.29	503	-	-
DISHTV	EQ	26-Oct-2023	16.25	16.25	16.50	15.50	16.30	16.35	15.92	12058605	1919.35	11136	3237566	26.85
DIVGIITTS	EQ	26-Oct-2023	1038.55	1037.05	1069.95	1002.30	1067.00	1061.25	1033.76	34226	353.81	6726	11950	34.91
DIVISLAB	EQ	26-Oct-2023	3443.45	3430.70	3433.75	3380.00	3407.00	3406.40	3404.51	538755	18341.98	56439	250374	46.47
DIVOPPBEES	EQ	26-Oct-2023	56.71	55.00	58.40	55.00	56.71	56.24	56.10	31424	17.63	670	22124	70.40
DIXON	EQ	26-Oct-2023	5445.60	5430.00	5447.50	5288.25	5356.05	5340.95	5357.00	433669	23231.65	41480	160890	37.10
DJML	EQ	26-Oct-2023	150.80	148.60	150.70	144.95	146.40	147.75	147.62	3692	5.45	217	2803	75.92
DKEGL	SM	26-Oct-2023	78.00	78.05	78.05	78.00	78.05	78.05	78.03	9000	7.02	3	9000	100.00
DLF	EQ	26-Oct-2023	530.15	528.15	528.15	513.50	522.80	522.30	518.97	4361390	22634.52	76263	2347571	53.83
DLINKINDIA	EQ	26-Oct-2023	292.10	288.00	302.20	280.05	297.00	295.30	290.34	221165	642.13	10614	69214	31.30
DMART	EQ	26-Oct-2023	3740.55	3728.05	3731.95	3662.00	3700.00	3684.65	3693.23	289964	10709.05	46899	169509	58.46
DMCC	EQ	26-Oct-2023	283.05	279.10	282.25	269.95	279.00	278.85	272.38	138420	377.03	2647	120974	87.40
DNAMEDIA	BE	26-Oct-2023	4.70	4.50	4.50	4.50	4.50	4.50	4.50	67970	3.06	94	-	-
DODLA	EQ	26-Oct-2023	701.60	701.00	709.00	683.20	700.00	698.00	694.99	141481	983.28	13313	53278	37.66
DOLATALGO	EQ	26-Oct-2023	54.65	54.05	56.95	52.30	56.75	56.45	54.80	334512	183.31	2712	150241	44.91
DOLLAR	EQ	26-Oct-2023	399.30	399.00	404.75	385.25	403.90	402.25	393.77	70508	277.64	7096	33179	47.06
DOLLEX	SM	26-Oct-2023	39.95	37.05	39.95	37.00	39.50	39.60	38.88	40000	15.55	10	24000	60.00
DOLPHIN	BE	26-Oct-2023	527.30	537.80	537.80	537.80	537.80	537.80	537.80	24	0.13	8	-	-
DONEAR	EQ	26-Oct-2023	96.55	97.25	98.20	91.20	96.15	95.95	94.32	379969	358.37	5390	112614	29.64
DPABHUSHAN	EQ	26-Oct-2023	542.65	530.80	539.00	515.55	515.55	516.85	516.45	66308	342.45	589	41097	61.98
DPSCLTD	EQ	26-Oct-2023	14.55	14.70	15.00	14.00	15.00	14.90	14.35	220938	31.70	947	99584	45.07
DPWIRES	EQ	26-Oct-2023	601.95	592.00	601.50	582.25	591.00	596.75	589.97	39322	231.99	5529	10019	25.48
DRCSYSTEMS	EQ	26-Oct-2023	38.55	39.00	39.85	37.00	39.60	39.45	38.30	43959	16.84	1046	14031	31.92
DREAMFOLKS	EQ	26-Oct-2023	507.20	510.00	510.00	484.85	489.40	490.80	493.44	605494	2987.75	29715	272107	44.94
DREDGECORP	EQ	26-Oct-2023	445.60	443.00	444.00	426.10	441.60	440.55	435.47	137902	600.53	8967	48370	35.08
DRONE	SM	26-Oct-2023	115.25	115.00	118.00	112.65	116.80	116.80	115.40	74000	85.40	35	56000	75.68
DRREDDY	EQ	26-Oct-2023	5513.85	5498.00	5517.50	5340.90	5423.90	5421.95	5417.25	308829	16730.03	54189	130913	42.39
DSPBANKETF	EQ	26-Oct-2023	43.23	43.08	43.08	42.51	42.70	42.71	42.74	9936	4.25	105	9738	98.01
DSPGOLDETF	EQ	26-Oct-2023	59.95	59.75	61.00	59.75	60.50	60.50	60.52	22717	13.75	210	11350	49.96
DSPITETF	EQ	26-Oct-2023	30.60	31.25	37.00	30.26	32.80	33.91	31.11	8716	2.71	137	4262	48.90
DSPN50ETF	EQ	26-Oct-2023	195.63	195.63	195.63	192.76	192.76	192.81	193.12	2387	4.61	44	2069	86.68
DSPNEWETF	EQ	26-Oct-2023	239.47	235.03	235.59	230.50	231.25	232.81	232.86	120980	281.72	344	116554	96.34
DSPPSBKETF	EQ	26-Oct-2023	47.75	47.25	47.27	46.49	47.11	47.11	46.82	2898	1.36	80	2568	88.61
DSPPVBKETF	EQ	26-Oct-2023	22.35	22.22	23.25	21.99	23.25	22.06	22.07	7378	1.63	100	7352	99.65
DSPQ50ETF	EQ	26-Oct-2023	186.22	184.81	185.78	182.50	182.93	184.01	183.43	9431	17.30	177	7027	74.51
DSPSENXETF	EQ	26-Oct-2023	64.00	63.85	63.85	63.13	63.42	63.42	63.46	725	0.46	38	528	72.83
DSPSILVETF	EQ	26-Oct-2023	70.24	70.40	71.00	70.30	71.00	70.97	70.59	6615	4.67	59	4796	72.50
DSSL	EQ	26-Oct-2023	664.45	664.00	664.15	628.05	654.00	651.95	640.78	49580	317.70	6950	23803	48.01
DTIL	EQ	26-Oct-2023	210.75	207.55	215.00	206.55	211.40	211.50	210.10	11547	24.26	619	6035	52.26
DUCOL	SM	26-Oct-2023	141.75	142.25	154.00	142.25	154.00	153.95	147.30	12800	18.85	8	11200	87.50
DUCON	BE	26-Oct-2023	6.65	6.60	6.65	6.35	6.60	6.60	6.49	103226	6.70	263	-	-
DUGLOBAL	SM	26-Oct-2023	47.50	45.25	47.00	43.25	43.65	44.35	44.80	20000	8.96	8	15000	75.00
DVL	EQ	26-Oct-2023	284.10	286.25	286.85	270.35	280.10	278.90	276.23	89338	246.78	4192	40192	44.99
DWARKESH	EQ	26-Oct-2023	92.55	92.40	93.80	89.55	93.20	93.10	91.63	2051864	1880.12	22519	786066	38.31
DYCL	BE	26-Oct-2023	436.10	433.20	443.00	414.30	443.00	435.50	421.77	36765	155.06	2196	-	-
DYNAMATECH	EQ	26-Oct-2023	3967.35	3950.00	3967.00	3775.05	3909.95	3911.10	3861.59	23919	923.65	6263	12906	53.96
DYNAMIC	SM	26-Oct-2023	104.55	102.05	104.95	101.15	104.95	104.05	102.20	30000	30.66	15	24000	80.00
DYNPRO	EQ	26-Oct-2023	292.05	295.00	309.00	288.00	301.10	301.60	297.32	24724	73.51	1975	15848	64.10
E2E	BE	26-Oct-2023	464.55	455.25	455.25	455.25	455.25	455.25	455.25	4870	22.17	108	-	-
EASEMYTRIP	EQ	26-Oct-2023	38.25	38.00	38.65	37.00	38.55	38.35	37.82	11349431	4291.94	32747	4222217	37.20
EBBETF0425	EQ	26-Oct-2023	1156.56	1159.00	1159.00	1155.00	1157.20	1157.20	1156.35	20856	241.17	174	20525	98.41
EBBETF0430	EQ	26-Oct-2023	1298.00	1296.51	1298.60	1296.51	1297.57	1297.11	1297.04	13958	181.04	196	13684	98.04
EBBETF0431	EQ	26-Oct-2023	1157.26	1157.07	1158.49	1156.05	1156.61	1156.52	1156.38	10979	126.96	145	10754	97.95
EBBETF0433	EQ	26-Oct-2023	1056.16	1054.07	1056.99	1053.00	1054.98	1054.41	1053.45	4683	49.33	78	4022	85.89
ECLERX	EQ	26-Oct-2023	1936.35	1918.70	1933.95	1871.00	1908.95	1899.85	1897.05	92777	1760.02	15133	53761	57.95
ECLFINANCE	NJ	26-Oct-2023	972.00	965.70	965.70	965.70	965.70	965.70	965.70	80	0.77	1	80	100.00
ECLFINANCE	NK	26-Oct-2023	964.20	967.95	967.95	958.00	958.00	958.00	961.32	15	0.14	2	10	66.67
ECLFINANCE	NO	26-Oct-2023	994.00	990.05	993.00	990.05	992.00	992.03	992.46	1609	15.97	47	1569	97.51
ECLFINANCE	NP	26-Oct-2023	1071.00	1071.00	1071.00	1065.20	1065.20	1065.20	1069.67	269	2.88	13	232	86.25
ECLFINANCE	NQ	26-Oct-2023	1580.00	1597.06	1597.06	1590.00	1590.00	1590.00	1591.21	151	2.40	4	151	100.00
ECLFINANCE	NR	26-Oct-2023	1000.00	999.65	1002.00	992.00	1000.97	1000.97	997.21	551	5.49	23	529	96.01
ECLFINANCE	NS	26-Oct-2023	1054.90	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1	0.01	1	1	100.00
EDELWEISS	EQ	26-Oct-2023	61.40	61.25	62.65	59.35	62.20	62.05	60.89	4097116	2494.71	13864	1501453	36.65
EFACTOR	SM	26-Oct-2023	148.20	145.15	147.20	132.00	146.80	146.15	138.48	100800	139.59	61	72000	71.43
EICHERMOT	EQ	26-Oct-2023	3384.40	3370.00	3375.00	3310.00	3325.00	3326.80	3333.38	428619	14287.49	57548	220457	51.43
EIDPARRY	EQ	26-Oct-2023	468.65	468.65	471.90	452.70	465.50	466.10	460.50	358345	1650.18	16433	166188	46.38
EIFFL	EQ	26-Oct-2023	139.90	137.10	140.35	137.10	139.50	139.10	139.29	48237	67.19	359	43855	90.92
EIHAHOTELS	EQ	26-Oct-2023	453.70	453.90	453.90	413.80	437.80	438.55	432.62	35448	153.36	3169	15843	44.69
EIHOTEL	EQ	26-Oct-2023	213.80	211.95	215.55	205.55	215.00	213.15	210.88	733831	1547.52	21389	367503	50.08
EIMCOELECO	EQ	26-Oct-2023	1401.30	1400.00	1429.95	1331.25	1393.00	1400.40	1357.13	24427	331.51	1959	14054	57.53
EKC	EQ	26-Oct-2023	112.45	113.40	113.40	108.35	111.95	111.80	110.67	536517	593.78	6144	239180	44.58
ELDEHSG	EQ	26-Oct-2023	708.90	699.75	714.95	670.35	700.05	705.20	694.85	3954	27.47	327	2148	54.32
ELECON	EQ	26-Oct-2023	747.95	747.90	779.50	713.25	775.00	774.80	746.40	543502	4056.68	29890	168854	31.07
ELECTCAST	EQ	26-Oct-2023	80.45	80.40	81.95	78.90	80.20	80.85	80.51	6110195	4919.36	20788	2103588	34.43
ELECTHERM	BE	26-Oct-2023	125.95	123.45	123.45	123.45	123.45	123.45	123.45	1658	2.05	15	-	-
ELGIEQUIP	EQ	26-Oct-2023	484.70	481.00	482.90	466.80	472.00	472.00	473.55	139824	662.13	9000	69962	50.04
ELGIRUBCO	BE	26-Oct-2023	47.75	47.75	47.90	45.40	47.80	47.85	46.03	38939	17.92	202	-	-
ELIN	EQ	26-Oct-2023	158.50	158.35	163.50	154.20	162.95	162.75	159.56	334661	534.00	12315	146691	43.83
EMAMILTD	EQ	26-Oct-2023	510.45	509.00	509.00	495.15	499.00	498.50	499.59	265351	1325.66	15098	135652	51.12
EMAMIPAP	EQ	26-Oct-2023	128.40	128.15	131.90	123.30	131.90	131.50	127.19	30314	38.56	1087	12990	42.85
EMAMIREAL	EQ	26-Oct-2023	82.50	80.20	89.95	79.00	85.00	86.05	85.63	380829	326.09	4479	179028	47.01
EMBASSY	RR	26-Oct-2023	300.02	300.02	303.00	297.76	298.75	298.35	298.47	1438982	4294.99	10329	1407551	97.82
EMIL	EQ	26-Oct-2023	155.35	151.50	163.10	147.60	163.10	158.20	153.42	1994561	3059.99	11262	1087829	54.54
EMKAY	EQ	26-Oct-2023	90.80	91.70	91.70	86.60	90.05	89.20	88.44	49382	43.67	1217	25706	52.06
EMKAYTOOLS	SM	26-Oct-2023	500.00	502.00	502.00	502.00	502.00	502.00	502.00	600	3.01	1	600	100.00
EMMBI	EQ	26-Oct-2023	103.45	104.00	108.75	100.05	108.75	107.00	104.30	120982	126.18	1927	65282	53.96
EMSLIMITED	EQ	26-Oct-2023	289.70	286.95	289.30	277.05	286.00	286.10	283.57	519697	1473.69	7536	233224	44.88
EMUDHRA	EQ	26-Oct-2023	431.25	437.70	437.70	416.00	430.70	430.95	423.58	110256	467.02	11360	38174	34.62
ENDURANCE	EQ	26-Oct-2023	1601.30	1599.00	1609.15	1559.35	1585.00	1581.05	1585.10	212041	3361.06	14921	179596	84.70
ENERGYDEV	EQ	26-Oct-2023	17.80	17.90	17.90	16.60	17.50	17.25	17.14	187623	32.16	759	128117	68.28
ENGINERSIN	EQ	26-Oct-2023	123.80	122.40	123.70	116.45	118.75	118.95	118.50	6455880	7650.30	40862	2927199	45.34
ENIL	EQ	26-Oct-2023	174.20	174.30	177.00	166.90	170.00	172.20	171.17	104904	179.57	6420	30766	29.33
EPIGRAL	EQ	26-Oct-2023	901.25	901.00	904.55	872.10	900.00	901.45	886.33	52461	464.98	4924	28406	54.15
EPL	EQ	26-Oct-2023	181.65	181.40	183.80	178.35	182.80	182.85	182.09	545653	993.56	11781	312886	57.34
EQUIPPP	BE	26-Oct-2023	28.15	27.00	27.00	26.75	26.75	26.75	26.75	23484	6.28	22	-	-
EQUITASBNK	EQ	26-Oct-2023	92.65	92.95	94.30	88.70	93.40	93.70	91.83	6507185	5975.27	28885	2307551	35.46
ERFLNCDI	N6	26-Oct-2023	955.00	949.50	949.50	945.20	945.20	945.20	945.51	180	1.70	2	180	100.00
ERIS	EQ	26-Oct-2023	833.25	821.40	829.95	804.00	814.05	815.75	813.76	169210	1376.96	6747	136581	80.72
EROSMEDIA	EQ	26-Oct-2023	17.95	18.15	18.30	17.30	18.30	18.15	17.76	837228	148.70	2372	514889	61.50
ESABINDIA	EQ	26-Oct-2023	5538.65	5579.95	5599.95	5311.55	5537.00	5538.55	5452.74	9951	542.60	2964	4320	43.41
ESCORTS	EQ	26-Oct-2023	3106.95	3090.00	3143.05	3031.10	3130.00	3133.55	3095.44	364803	11292.25	31572	144325	39.56
ESFL	SM	26-Oct-2023	144.40	145.00	146.50	143.00	146.40	145.60	144.39	63600	91.83	49	51600	81.13
ESG	EQ	26-Oct-2023	31.41	31.27	31.29	30.94	30.96	30.95	30.97	150385	46.58	165	135525	90.12
ESSARSHPNG	BE	26-Oct-2023	16.35	16.05	16.05	16.05	16.05	16.05	16.05	13745	2.21	47	-	-
ESSENTIA	BE	26-Oct-2023	5.95	5.85	5.85	5.85	5.85	5.85	5.85	58382	3.42	140	-	-
ESTER	EQ	26-Oct-2023	89.65	90.00	90.90	87.50	90.90	89.70	88.81	82172	72.98	1589	49557	60.31
ETHOSLTD	EQ	26-Oct-2023	1608.70	1608.70	1643.40	1560.00	1635.80	1633.20	1614.28	49590	800.52	7508	28059	56.58
EUROBOND	SM	26-Oct-2023	150.90	148.00	153.70	145.20	153.70	153.55	150.13	17000	25.52	14	16000	94.12
EVEREADY	EQ	26-Oct-2023	353.10	351.65	354.00	341.10	348.00	347.30	345.32	91183	314.87	6663	37365	40.98
EVERESTIND	EQ	26-Oct-2023	1196.20	1195.00	1211.30	1153.50	1207.00	1204.55	1182.11	11891	140.56	2706	4476	37.64
EXCEL	BE	26-Oct-2023	0.40	0.35	0.35	0.35	0.35	0.35	0.35	14460088	50.61	1315	-	-
EXCELINDUS	EQ	26-Oct-2023	848.05	852.30	852.30	830.00	841.00	843.40	837.52	9476	79.36	1259	5659	59.72
EXIDEIND	EQ	26-Oct-2023	250.15	246.65	248.35	241.70	246.00	246.20	244.57	2212835	5411.99	32260	844541	38.17
EXPLEOSOL	EQ	26-Oct-2023	1307.20	1307.00	1348.40	1288.00	1320.00	1338.00	1301.16	23251	302.53	2999	11814	50.81
EXXARO	EQ	26-Oct-2023	126.30	125.00	126.70	120.15	125.00	125.55	123.29	178867	220.53	3502	82125	45.91
FACT	EQ	26-Oct-2023	670.60	663.80	671.95	636.35	655.00	655.90	652.11	1297473	8460.99	33493	189093	14.57
FAIRCHEMOR	EQ	26-Oct-2023	1093.85	1087.00	1091.60	1019.85	1049.50	1053.80	1045.95	22552	235.88	4932	9404	41.70
FAZE3Q	EQ	26-Oct-2023	427.20	422.45	482.50	403.35	474.00	473.40	454.42	203507	924.77	7417	80139	39.38
FCL	EQ	26-Oct-2023	291.80	291.75	298.70	281.55	293.10	294.85	288.03	314257	905.15	12381	122246	38.90
FCONSUMER	BE	26-Oct-2023	0.75	0.80	0.80	0.75	0.75	0.80	0.77	4155637	32.06	1199	-	-
FCSSOFT	EQ	26-Oct-2023	2.60	2.65	2.65	2.40	2.55	2.55	2.50	10772003	268.89	4364	4172407	38.73
FDC	EQ	26-Oct-2023	355.55	352.30	361.00	345.45	354.20	352.70	350.53	108005	378.58	6688	43039	39.85
FEDERALBNK	EQ	26-Oct-2023	141.85	141.00	141.35	137.30	138.15	138.15	138.56	19469168	26975.89	95754	9113265	46.81
FELDVR	BE	26-Oct-2023	4.90	4.90	4.90	4.65	4.65	4.65	4.65	11924	0.55	38	-	-
FELIX	SM	26-Oct-2023	100.50	100.50	102.95	97.05	102.95	102.90	100.18	10000	10.02	10	9000	90.00
FIBERWEB	EQ	26-Oct-2023	30.05	30.40	30.40	29.15	30.30	30.15	29.70	46349	13.77	560	26778	57.77
FIDEL	SM	26-Oct-2023	130.00	126.75	126.75	123.80	123.90	123.90	124.61	12000	14.95	4	12000	100.00
FIEMIND	EQ	26-Oct-2023	1700.70	1701.00	1719.95	1644.00	1695.00	1699.45	1680.31	36779	618.00	9602	15902	43.24
FILATEX	EQ	26-Oct-2023	47.30	47.25	47.40	45.20	47.40	47.05	46.49	1615603	751.07	4535	1128884	69.87
FINCABLES	EQ	26-Oct-2023	873.80	875.00	875.00	841.20	850.65	851.30	850.75	512225	4357.77	28005	272910	53.28
FINEORG	EQ	26-Oct-2023	4571.05	4571.05	4571.05	4452.05	4490.00	4489.55	4486.48	21854	980.48	8211	14442	66.08
FINOPB	EQ	26-Oct-2023	288.80	288.80	292.40	276.90	288.50	289.85	283.93	54959	156.04	5064	22750	41.39
FINPIPE	EQ	26-Oct-2023	193.10	189.00	193.70	185.80	192.90	192.40	188.95	829693	1567.67	20076	325646	39.25
FIVESTAR	EQ	26-Oct-2023	722.85	720.00	720.00	689.95	712.00	708.15	703.09	336480	2365.75	31933	206727	61.44
FLEXITUFF	BE	26-Oct-2023	43.25	43.25	43.25	42.40	42.40	42.40	42.48	565	0.24	5	-	-
FLFL	BZ	26-Oct-2023	2.95	2.95	3.05	2.80	2.90	2.90	2.88	38235	1.10	136	-	-
FLUOROCHEM	EQ	26-Oct-2023	2703.25	2651.00	2845.00	2570.00	2761.00	2765.75	2660.81	152360	4054.00	21132	66495	43.64
FMGOETZE	EQ	26-Oct-2023	340.55	337.05	340.55	330.80	337.00	337.50	334.82	91724	307.11	4951	52140	56.84
FMNL	BE	26-Oct-2023	5.75	5.55	5.95	5.50	5.65	5.60	5.58	28168	1.57	86	-	-
FOCE	SM	26-Oct-2023	799.00	779.00	779.00	778.00	778.00	778.00	778.44	9000	70.06	7	9000	100.00
FOCUS	EQ	26-Oct-2023	157.00	165.00	165.00	146.05	160.00	158.15	153.87	315412	485.32	7224	186581	59.15
FOODSIN	EQ	26-Oct-2023	166.05	165.60	179.80	160.15	179.70	178.50	171.17	1015025	1737.44	18968	399198	39.33
FORTIS	EQ	26-Oct-2023	328.80	330.00	330.00	313.80	318.90	320.10	321.43	4607990	14811.46	32702	3786545	82.17
FOSECOIND	EQ	26-Oct-2023	3274.60	3284.00	3284.00	3161.30	3216.00	3214.55	3217.19	2972	95.61	939	1921	64.64
FRETAIL	BZ	26-Oct-2023	2.75	2.75	2.85	2.65	2.85	2.85	2.77	436024	12.06	462	-	-
FROG	SM	26-Oct-2023	213.55	213.00	213.00	201.60	210.00	210.00	208.06	18400	38.28	43	15200	82.61
FSL	EQ	26-Oct-2023	157.05	155.80	156.20	148.30	152.65	153.10	151.44	2300319	3483.57	31789	861300	37.44
FUSION	EQ	26-Oct-2023	556.55	553.00	579.90	544.00	567.00	571.65	554.21	500227	2772.29	21560	320758	64.12
GABRIEL	EQ	26-Oct-2023	314.30	311.55	327.00	305.30	323.00	322.80	314.12	730500	2294.65	24097	279459	38.26
GAEL	EQ	26-Oct-2023	315.80	315.70	336.40	308.60	332.00	331.40	325.92	1423788	4640.48	34966	303145	21.29
GAIL	EQ	26-Oct-2023	119.70	118.00	119.25	116.85	119.20	118.50	118.02	13170505	15544.25	69303	6376989	48.42
GALAXYSURF	EQ	26-Oct-2023	2596.10	2609.80	2615.50	2505.00	2580.00	2575.65	2552.31	17519	447.14	4922	8890	50.74
GALLANTT	EQ	26-Oct-2023	83.80	83.60	84.50	78.75	83.00	83.15	81.07	186690	151.35	3298	83127	44.53
GANDHITUBE	EQ	26-Oct-2023	673.90	673.85	691.00	662.05	681.10	684.70	672.96	7728	52.01	1303	3435	44.45
GANECOS	EQ	26-Oct-2023	927.50	922.20	941.00	887.05	920.00	923.05	916.30	51935	475.88	9304	24340	46.87
GANESHBE	EQ	26-Oct-2023	138.40	139.95	139.95	135.10	137.00	137.70	136.47	133513	182.21	2424	81648	61.15
GANESHHOUC	EQ	26-Oct-2023	381.35	381.00	382.90	366.00	380.65	380.70	373.07	85028	317.21	5872	41584	48.91
GANGAFORGE	BE	26-Oct-2023	7.90	7.75	7.75	7.75	7.75	7.75	7.75	25628	1.99	55	-	-
GANGESSECU	EQ	26-Oct-2023	111.40	112.65	113.45	108.35	110.95	109.45	110.14	11734	12.92	380	6616	56.38
GARFIBRES	EQ	26-Oct-2023	3134.85	3084.85	3150.55	3050.00	3105.00	3109.85	3123.49	14509	453.19	3343	8625	59.45
GATECHDVR	BE	26-Oct-2023	12.40	12.15	12.15	12.15	12.15	12.15	12.15	5109	0.62	5	-	-
GATEWAY	EQ	26-Oct-2023	88.30	88.00	89.00	86.95	89.00	88.25	88.05	798091	702.73	14510	458905	57.50
GATI	EQ	26-Oct-2023	139.20	137.00	142.00	134.30	141.90	141.15	138.03	452438	624.50	8076	151571	33.50
GAYAHWS	BE	26-Oct-2023	0.85	0.85	0.85	0.80	0.85	0.85	0.82	357636	2.92	286	-	-
GAYAPROJ	BE	26-Oct-2023	5.90	5.90	6.10	5.80	5.80	5.90	5.87	126076	7.40	232	-	-
GEECEE	EQ	26-Oct-2023	191.40	193.75	193.80	179.35	187.50	184.95	184.43	32056	59.12	1686	17781	55.47
GEEKAYWIRE	BE	26-Oct-2023	72.65	71.50	71.50	71.20	71.20	71.20	71.21	39388	28.05	276	-	-
GENCON	EQ	26-Oct-2023	50.45	50.40	54.90	48.45	54.90	54.15	52.26	285346	149.12	1665	143392	50.25
GENESYS	EQ	26-Oct-2023	312.75	308.05	319.60	304.50	316.00	316.00	311.09	33315	103.64	2453	14248	42.77
GENSOL	EQ	26-Oct-2023	881.75	878.00	879.00	843.20	864.80	861.50	859.97	70953	610.17	6296	25459	35.88
GENUSPAPER	EQ	26-Oct-2023	18.55	18.55	18.80	17.70	18.50	18.55	18.20	1092216	198.76	2570	288522	26.42
GENUSPOWER	EQ	26-Oct-2023	257.80	255.00	255.25	244.95	254.50	253.75	249.98	808108	2020.14	8628	431979	53.46
GEOJITFSL	EQ	26-Oct-2023	53.40	53.45	54.10	51.20	53.90	53.75	52.52	573498	301.19	3332	247435	43.14
GEPIL	EQ	26-Oct-2023	174.90	172.35	173.50	166.80	169.50	169.60	170.21	370106	629.95	8129	181100	48.93
GESHIP	EQ	26-Oct-2023	819.60	814.95	818.45	786.00	795.90	798.75	800.12	282196	2257.92	19000	100867	35.74
GET&D	BE	26-Oct-2023	360.25	355.00	372.55	349.00	368.50	368.65	355.80	50200	178.61	905	-	-
GFLLIMITED	EQ	26-Oct-2023	88.85	87.55	94.95	87.05	93.80	94.05	91.02	256907	233.84	4417	106759	41.56
GHCL	EQ	26-Oct-2023	582.40	583.85	583.85	561.25	575.05	575.90	570.54	278866	1591.05	13253	152517	54.69
GHCLTEXTIL	EQ	26-Oct-2023	74.45	73.85	73.95	70.50	72.80	72.55	71.89	630349	453.17	8024	312799	49.62
GICHSGFIN	EQ	26-Oct-2023	189.80	189.70	191.45	181.20	190.95	190.45	185.35	360742	668.63	10093	102398	28.39
GICL	SM	26-Oct-2023	57.95	55.05	55.05	55.05	55.05	55.05	55.05	3000	1.65	1	3000	100.00
GICRE	EQ	26-Oct-2023	222.20	219.05	222.85	212.50	217.75	218.85	216.57	604218	1308.57	17466	255973	42.36
GILLANDERS	BE	26-Oct-2023	86.85	85.00	87.50	82.50	86.00	86.90	83.14	21855	18.17	153	-	-
GILLETTE	EQ	26-Oct-2023	6175.50	6160.00	6170.00	6040.50	6138.95	6126.10	6098.74	13781	840.47	4301	7349	53.33
GILT5YBEES	EQ	26-Oct-2023	53.10	53.11	53.11	53.01	53.08	53.07	53.06	576125	305.69	770	381625	66.24
GINNIFILA	BE	26-Oct-2023	25.65	25.25	25.25	24.40	24.40	24.45	24.54	35348	8.67	188	-	-
GIPCL	EQ	26-Oct-2023	148.90	147.35	153.40	142.75	151.80	151.95	148.75	1508086	2243.33	14987	528793	35.06
GIRIRAJ	SM	26-Oct-2023	1899.95	1805.00	1805.00	1805.00	1805.00	1805.00	1805.00	600	10.83	1	600	100.00
GKWLIMITED	EQ	26-Oct-2023	1632.80	1630.00	1630.00	1475.50	1531.00	1527.85	1516.34	12028	182.38	878	6831	56.79
GLAND	EQ	26-Oct-2023	1510.65	1488.00	1549.50	1475.05	1535.05	1537.55	1508.47	257149	3879.00	26573	93413	36.33
GLAXO	EQ	26-Oct-2023	1462.35	1432.20	1455.00	1432.20	1449.55	1440.30	1443.98	63644	919.01	8187	39804	62.54
GLENMARK	EQ	26-Oct-2023	750.80	745.25	756.40	731.50	747.35	749.10	743.01	884483	6571.76	17031	348552	39.41
GLFL	EQ	26-Oct-2023	4.05	4.05	4.25	4.05	4.25	4.25	4.23	8610	0.36	8	8610	100.00
GLOBAL	EQ	26-Oct-2023	180.90	182.95	184.90	175.00	183.00	181.45	179.71	28216	50.71	2090	15003	53.17
GLOBALPET	SM	26-Oct-2023	77.00	76.95	77.00	76.95	77.00	77.00	76.98	9000	6.93	3	9000	100.00
GLOBALVECT	EQ	26-Oct-2023	90.75	91.90	91.90	83.30	85.90	86.55	86.49	78677	68.05	1359	29397	37.36
GLOBE	BE	26-Oct-2023	3.95	3.95	3.95	3.75	3.75	3.75	3.76	335362	12.62	836	-	-
GLOBUSSPR	EQ	26-Oct-2023	793.00	787.05	799.95	759.50	795.00	795.30	774.82	181268	1404.50	15402	117441	64.79
GLS	EQ	26-Oct-2023	617.00	615.25	620.80	611.20	618.90	616.30	614.24	198479	1219.14	5503	127036	64.00
GMBREW	EQ	26-Oct-2023	629.85	626.00	630.00	615.05	630.00	625.60	621.67	46489	289.01	4160	18340	39.45
GMDCLTD	EQ	26-Oct-2023	360.20	360.80	368.40	345.50	362.60	361.70	354.87	8466850	30046.31	83682	1601716	18.92
GMMPFAUDLR	EQ	26-Oct-2023	1715.65	1700.00	1715.00	1636.90	1650.00	1654.00	1661.38	166357	2763.82	15946	107192	64.43
GMRINFRA	EQ	26-Oct-2023	54.05	53.90	54.00	52.00	54.00	53.50	52.98	7448507	3946.18	13525	2259514	30.34
GMRP&UI	EQ	26-Oct-2023	31.25	31.05	31.05	29.70	30.70	30.65	30.09	2353388	708.24	6362	1348423	57.30
GNA	EQ	26-Oct-2023	427.95	423.00	439.00	410.55	430.75	428.20	420.47	76945	323.53	6424	37126	48.25
GNFC	EQ	26-Oct-2023	648.45	646.00	651.85	629.15	649.70	646.70	639.43	1057608	6762.62	23016	286318	27.07
GOACARBON	EQ	26-Oct-2023	514.70	506.00	509.05	492.25	499.90	501.55	499.49	44543	222.49	4469	17361	38.98
GOCLCORP	EQ	26-Oct-2023	563.15	578.00	596.00	556.00	594.50	589.15	578.26	306764	1773.89	5141	162115	52.85
GOCOLORS	EQ	26-Oct-2023	1299.15	1310.05	1310.05	1254.05	1264.45	1267.75	1267.60	64326	815.40	14579	43071	66.96
GODFRYPHLP	EQ	26-Oct-2023	2063.20	2035.00	2173.00	1992.10	2108.05	2105.85	2091.45	134585	2814.78	18769	38737	28.78
GODHA	BE	26-Oct-2023	0.85	0.90	0.90	0.80	0.85	0.80	0.81	16252066	132.14	3253	-	-
GODREJAGRO	EQ	26-Oct-2023	464.25	458.00	464.10	446.35	462.60	460.50	455.11	116252	529.07	9582	58724	50.51
GODREJCP	EQ	26-Oct-2023	975.00	977.10	977.10	959.80	962.45	963.80	964.63	652068	6290.03	43167	453280	69.51
GODREJIND	EQ	26-Oct-2023	621.75	621.75	622.00	602.40	618.05	618.10	613.10	271139	1662.34	15475	134573	49.63
GODREJPROP	EQ	26-Oct-2023	1582.00	1583.75	1589.25	1548.80	1579.60	1576.85	1567.93	551320	8644.31	30894	309997	56.23
GOKEX	EQ	26-Oct-2023	855.65	855.65	863.00	817.10	827.85	827.40	832.40	500933	4169.77	43991	221560	44.23
GOKUL	EQ	26-Oct-2023	36.00	35.95	39.80	35.50	38.35	38.25	37.75	2090077	789.05	9200	446821	21.38
GOKULAGRO	EQ	26-Oct-2023	110.00	109.60	111.55	105.50	109.00	107.75	106.77	156881	167.50	3185	80313	51.19
GOLDBEES	EQ	26-Oct-2023	51.41	51.90	51.90	51.55	51.84	51.83	51.79	8832646	4574.58	23717	6719277	76.07
GOLDENTOBC	BZ	26-Oct-2023	49.70	49.00	49.00	47.25	48.85	48.85	47.80	582	0.28	13	-	-
GOLDETF	EQ	26-Oct-2023	60.45	60.40	61.80	60.10	61.80	61.05	60.79	27055	16.45	283	19184	70.91
GOLDIAM	EQ	26-Oct-2023	124.70	125.60	128.00	120.25	127.40	126.65	123.58	233306	288.32	4217	103558	44.39
GOLDSHARE	EQ	26-Oct-2023	51.60	51.75	52.05	51.70	51.90	51.95	51.92	990016	514.05	808	947540	95.71
GOLDSTAR	SM	26-Oct-2023	20.75	19.75	19.75	19.75	19.75	19.75	19.75	45000	8.89	2	45000	100.00
GOLDTECH	BE	26-Oct-2023	91.65	89.85	89.85	89.85	89.85	89.85	89.85	1005	0.90	10	-	-
GOODLUCK	EQ	26-Oct-2023	761.30	760.95	777.40	737.00	772.00	771.45	754.29	177623	1339.79	14175	78516	44.20
GOYALALUM	BE	26-Oct-2023	9.20	9.05	9.05	9.05	9.05	9.05	9.05	18105	1.64	139	-	-
GOYALSALT	SM	26-Oct-2023	180.00	180.00	180.00	161.00	169.95	169.60	166.58	159000	264.86	53	102000	64.15
GPIL	EQ	26-Oct-2023	598.10	592.00	612.55	572.85	601.00	603.20	593.01	522158	3096.45	18408	255256	48.88
GPPL	EQ	26-Oct-2023	120.55	120.35	122.20	116.25	121.40	121.35	118.81	1410193	1675.49	15269	459153	32.56
GPTINFRA	BE	26-Oct-2023	110.05	107.85	107.85	107.85	107.85	107.85	107.85	1771	1.91	29	-	-
GRANULES	EQ	26-Oct-2023	329.65	327.00	329.60	318.95	323.95	324.40	323.04	756435	2443.59	18318	338467	44.75
GRAPHITE	EQ	26-Oct-2023	451.45	447.95	471.80	434.20	458.20	456.40	444.66	1355152	6025.79	29290	417883	30.84
GRASIM	EQ	26-Oct-2023	1877.45	1867.10	1874.00	1839.55	1853.50	1849.55	1854.82	1136566	21081.24	67622	615820	54.18
GRAVITA	EQ	26-Oct-2023	947.60	927.05	975.50	881.15	950.00	950.90	920.92	275870	2540.53	23807	122790	44.51
GRCL	ST	26-Oct-2023	124.70	124.70	124.70	124.70	124.70	124.70	124.70	4000	4.99	1	4000	100.00
GREAVESCOT	EQ	26-Oct-2023	124.90	124.00	125.80	121.05	125.50	124.85	122.92	761478	936.00	12031	338116	44.40
GREENCHEF	SM	26-Oct-2023	106.50	106.05	108.00	103.40	108.00	108.00	106.48	30400	32.37	18	25600	84.21
GREENLAM	EQ	26-Oct-2023	419.20	412.00	418.85	401.85	414.05	411.85	410.03	43335	177.69	5078	15156	34.97
GREENPANEL	EQ	26-Oct-2023	347.05	346.60	355.20	335.95	347.05	346.70	345.70	286639	990.91	17410	134787	47.02
GREENPLY	EQ	26-Oct-2023	154.20	151.00	158.45	148.85	158.25	157.10	152.25	130866	199.25	5694	63669	48.65
GREENPOWER	BE	26-Oct-2023	12.65	12.50	12.90	12.05	12.80	12.80	12.31	2977535	366.56	6829	-	-
GRINDWELL	EQ	26-Oct-2023	2028.10	2038.80	2038.95	1950.00	1995.00	1996.00	1993.96	45342	904.10	10620	30969	68.30
GRINFRA	EQ	26-Oct-2023	1102.55	1102.55	1134.05	1073.00	1120.00	1100.20	1104.12	119735	1322.02	3007	107429	89.72
GRMOVER	EQ	26-Oct-2023	190.65	190.00	193.80	182.35	188.05	189.55	186.12	68418	127.34	4273	29097	42.53
GROBTEA	EQ	26-Oct-2023	860.30	843.45	860.05	843.45	860.00	856.80	854.33	147	1.26	86	61	41.50
GRPLTD	EQ	26-Oct-2023	3727.45	3701.00	3890.00	3585.60	3800.00	3795.60	3677.01	575	21.14	88	475	82.61
GRSE	EQ	26-Oct-2023	683.25	682.90	762.45	648.30	749.15	742.45	715.71	2838282	20313.85	92975	388955	13.70
GRWRHITECH	EQ	26-Oct-2023	1318.45	1305.10	1417.95	1270.00	1417.95	1397.65	1335.89	53315	712.23	8532	28073	52.65
GSEC10YEAR	EQ	26-Oct-2023	25.00	24.38	25.25	24.38	25.25	25.25	24.82	2	0.00	2	1	50.00
GSFC	EQ	26-Oct-2023	193.05	191.85	193.45	184.75	190.45	190.40	188.40	4935403	9298.36	33466	1195666	24.23
GSLSU	EQ	26-Oct-2023	197.25	197.90	206.95	188.20	204.65	204.45	198.06	494434	979.28	14527	166969	33.77
GSPL	EQ	26-Oct-2023	274.50	275.00	278.40	269.55	274.90	275.50	275.57	866447	2387.66	20592	517452	59.72
GSS	EQ	26-Oct-2023	191.10	191.85	196.15	183.55	195.00	190.50	188.87	33621	63.50	1915	10324	30.71
GSTL	SM	26-Oct-2023	71.95	75.95	75.95	70.25	70.50	70.75	71.52	7000	5.01	7	5000	71.43
GTECJAINX	BE	26-Oct-2023	101.00	101.00	101.00	101.00	101.00	101.00	101.00	3637	3.67	15	-	-
GTL	BE	26-Oct-2023	7.20	7.25	7.25	6.85	7.20	7.15	7.00	237285	16.62	647	-	-
GTLINFRA	EQ	26-Oct-2023	0.90	0.90	0.95	0.85	0.90	0.90	0.89	24694145	219.54	8897	21446099	86.85
GTPL	EQ	26-Oct-2023	156.80	157.00	157.60	148.20	153.00	152.20	151.68	185841	281.88	4399	115464	62.13
GUFICBIO	EQ	26-Oct-2023	245.85	245.80	252.00	237.35	248.80	248.80	243.57	163608	398.50	7318	76866	46.98
GUJALKALI	EQ	26-Oct-2023	689.65	680.00	701.00	670.05	698.10	698.30	681.95	130962	893.10	10030	51342	39.20
GUJAPOLLO	BE	26-Oct-2023	215.00	212.00	212.00	206.00	212.00	212.00	210.80	1996	4.21	41	-	-
GUJGASLTD	EQ	26-Oct-2023	406.45	403.70	404.60	397.05	404.60	403.85	402.29	1569194	6312.71	20356	1001756	63.84
GUJRAFFIA	BE	26-Oct-2023	32.20	32.20	32.20	31.10	31.20	31.20	31.39	1295	0.41	14	-	-
GULFOILLUB	EQ	26-Oct-2023	540.45	551.25	583.00	541.30	574.95	573.30	566.20	1020643	5778.93	45645	204182	20.01
GULFPETRO	BE	26-Oct-2023	53.95	52.00	56.00	51.25	55.90	55.60	53.29	119812	63.84	438	-	-
GULPOLY	EQ	26-Oct-2023	198.65	199.45	204.90	193.95	204.50	202.60	198.21	62571	124.02	4485	24640	39.38
GVKPIL	BE	26-Oct-2023	8.00	7.60	7.60	7.60	7.60	7.60	7.60	1987528	151.05	2985	-	-
GVPTECH	BE	26-Oct-2023	13.75	13.75	14.00	13.50	14.00	13.70	13.63	26957	3.67	123	-	-
HAL	EQ	26-Oct-2023	1809.85	1795.00	1831.85	1767.80	1822.00	1819.45	1792.55	1478145	26496.49	100016	665080	44.99
HAPPSTMNDS	EQ	26-Oct-2023	816.55	810.00	816.45	798.20	813.00	813.55	807.23	297809	2404.01	25618	152027	51.05
HARDWYN	EQ	26-Oct-2023	37.15	37.15	37.40	35.50	36.85	36.90	36.28	103271	37.47	1166	58030	56.19
HARIOMPIPE	EQ	26-Oct-2023	617.05	612.20	626.05	593.20	619.00	618.70	612.11	109282	668.93	10175	49327	45.14
HARRMALAYA	EQ	26-Oct-2023	142.00	142.00	142.45	137.10	138.60	139.25	138.62	33780	46.82	1431	19551	57.88
HARSHA	EQ	26-Oct-2023	383.85	378.65	384.40	370.00	380.00	379.95	377.20	83704	315.73	7078	49697	59.37
HATHWAY	EQ	26-Oct-2023	17.75	17.80	17.90	17.00	17.80	17.75	17.40	11492067	1999.88	9084	2585252	22.50
HATSUN	EQ	26-Oct-2023	1127.45	1117.20	1158.90	1100.00	1130.00	1140.60	1126.03	34418	387.56	6238	13603	39.52
HAVELLS	EQ	26-Oct-2023	1267.15	1266.00	1273.25	1240.25	1270.95	1266.90	1258.02	758444	9541.36	41459	391387	51.60
HAVISHA	BE	26-Oct-2023	1.75	1.80	1.80	1.70	1.80	1.80	1.74	56665	0.99	57	-	-
HBLPOWER	EQ	26-Oct-2023	273.05	270.00	273.80	254.40	271.55	271.45	264.14	2115450	5587.84	30883	845817	39.98
HBSL	EQ	26-Oct-2023	50.45	51.85	52.60	47.35	51.95	51.85	49.07	85205	41.81	1902	8997	10.56
HCC	EQ	26-Oct-2023	24.70	24.50	25.45	23.60	25.00	25.15	24.54	48383482	11873.51	27108	11644951	24.07
HCG	EQ	26-Oct-2023	361.30	360.00	363.75	354.90	360.00	360.90	359.63	118907	427.62	6884	72792	61.22
HCL-INSYS	BE	26-Oct-2023	14.90	14.95	15.20	14.15	15.20	14.95	14.45	338502	48.92	1132	-	-
HCLTECH	EQ	26-Oct-2023	1229.00	1215.00	1238.20	1212.05	1230.85	1231.80	1231.27	4617424	56853.14	274640	3037087	65.77
HDFCAMC	EQ	26-Oct-2023	2813.20	2800.00	2800.00	2694.65	2720.00	2711.15	2732.83	582680	15923.66	38375	275415	47.27
HDFCBANK	EQ	26-Oct-2023	1496.50	1491.25	1492.00	1460.25	1462.45	1463.40	1469.55	27780899	408254.80	624140	16371972	58.93
HDFCBSE500	EQ	26-Oct-2023	27.45	27.40	27.95	26.00	27.93	27.83	27.30	8643	2.36	153	5699	65.94
HDFCGOLD	EQ	26-Oct-2023	52.91	53.74	53.74	53.02	53.43	53.41	53.34	1101026	587.33	2722	878509	79.79
HDFCGROWTH	EQ	26-Oct-2023	98.01	98.01	98.01	96.54	97.16	97.19	96.63	10002	9.66	63	9268	92.66
HDFCLIFE	EQ	26-Oct-2023	616.45	611.85	614.95	602.70	607.20	605.85	607.65	2011512	12223.01	88189	1033941	51.40
HDFCLIQUID	EQ	26-Oct-2023	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.01	6979	69.79	9	6489	92.98
HDFCLOWVOL	EQ	26-Oct-2023	14.90	15.27	15.27	13.93	14.90	14.85	14.86	17187	2.55	180	9484	55.18
HDFCMID150	EQ	26-Oct-2023	14.53	14.53	14.99	14.20	14.99	14.46	14.34	225206	32.29	633	118944	52.82
HDFCMOMENT	EQ	26-Oct-2023	22.39	23.41	23.41	21.75	22.60	22.14	22.13	42283	9.36	260	24559	58.08
HDFCNEXT50	EQ	26-Oct-2023	43.57	44.53	46.25	42.90	45.80	44.93	43.46	28708	12.48	133	19061	66.40
HDFCNIF100	EQ	26-Oct-2023	19.27	19.19	19.95	18.91	19.79	19.82	19.11	32013	6.12	157	28117	87.83
HDFCNIFBAN	EQ	26-Oct-2023	433.96	432.40	445.00	426.58	445.00	437.22	429.29	6310	27.09	236	4773	75.64
HDFCNIFIT	EQ	26-Oct-2023	309.99	306.85	309.99	305.70	309.99	309.44	306.97	3820	11.73	152	3114	81.52
HDFCNIFTY	EQ	26-Oct-2023	209.41	210.49	210.49	206.30	206.70	206.72	206.97	106689	220.81	1162	93544	87.68
HDFCPVTBAN	EQ	26-Oct-2023	223.80	222.10	222.12	220.50	221.13	221.38	221.39	1659	3.67	44	1308	78.84
HDFCQUAL	EQ	26-Oct-2023	43.60	43.94	44.19	43.45	44.05	43.64	43.74	2927	1.28	89	2588	88.42
HDFCSENSEX	EQ	26-Oct-2023	708.86	708.01	708.99	695.00	703.39	696.82	697.77	10383	72.45	340	9024	86.91
HDFCSILVER	EQ	26-Oct-2023	70.02	70.48	70.62	70.11	70.45	70.48	70.33	184072	129.46	748	152710	82.96
HDFCSML250	EQ	26-Oct-2023	119.01	119.91	120.00	115.00	119.95	118.82	116.99	301071	352.24	3798	203743	67.67
HDFCVALUE	EQ	26-Oct-2023	102.56	102.21	107.30	101.45	105.90	104.71	102.83	10650	10.95	252	4307	40.44
HEADSUP	EQ	26-Oct-2023	12.45	12.45	13.35	12.00	12.25	12.40	12.77	881329	112.58	2459	321624	36.49
HEALTHY	EQ	26-Oct-2023	9.45	9.50	9.80	9.26	9.76	9.51	9.32	92851	8.66	671	64722	69.71
HECPROJECT	EQ	26-Oct-2023	47.30	47.35	47.35	44.95	46.05	46.05	45.19	7995	3.61	76	5718	71.52
HEG	EQ	26-Oct-2023	1537.90	1530.00	1595.05	1461.90	1575.00	1562.65	1521.38	328355	4995.52	24447	94509	28.78
HEIDELBERG	EQ	26-Oct-2023	186.80	185.40	186.95	183.50	184.20	184.75	184.39	250149	461.26	6274	170023	67.97
HEMIPROP	EQ	26-Oct-2023	127.00	125.45	134.00	123.15	132.70	133.15	128.51	3780221	4857.88	25701	1274853	33.72
HERANBA	EQ	26-Oct-2023	350.90	350.90	351.95	342.50	349.50	348.65	346.50	41544	143.95	3002	19037	45.82
HERCULES	EQ	26-Oct-2023	293.35	291.40	304.50	285.90	298.00	298.75	295.11	39887	117.71	2714	14819	37.15
HERITGFOOD	EQ	26-Oct-2023	216.30	216.30	217.75	209.30	211.85	212.20	212.09	804077	1705.33	12416	486264	60.47
HEROMOTOCO	EQ	26-Oct-2023	3140.85	3129.00	3130.05	3085.00	3119.20	3111.95	3102.94	461475	14319.30	66494	252088	54.63
HESTERBIO	EQ	26-Oct-2023	1620.30	1615.85	1658.35	1601.10	1655.50	1651.00	1629.32	1747	28.46	418	1021	58.44
HEUBACHIND	EQ	26-Oct-2023	416.40	420.00	429.80	405.10	422.00	418.70	417.39	55892	233.29	4839	23159	41.44
HEXATRADEX	EQ	26-Oct-2023	146.25	147.75	148.70	141.50	143.20	142.90	143.57	9561	13.73	300	8045	84.14
HFCL	EQ	26-Oct-2023	63.65	63.60	63.90	61.50	63.35	63.35	62.67	6922516	4338.45	21629	2406978	34.77
HGINFRA	EQ	26-Oct-2023	893.65	889.80	917.70	860.00	904.00	906.35	889.10	91455	813.13	13675	49291	53.90
HGS	EQ	26-Oct-2023	955.70	955.95	958.10	925.05	941.35	939.10	933.86	19516	182.25	3577	11302	57.91
HIGREEN	SM	26-Oct-2023	165.30	160.10	161.90	148.80	156.80	158.00	153.92	483200	743.75	244	316800	65.56
HIKAL	EQ	26-Oct-2023	269.10	269.00	272.70	263.00	270.00	271.05	268.01	177584	475.94	9391	78694	44.31
HIL	EQ	26-Oct-2023	2817.40	2781.10	2817.35	2725.10	2754.90	2748.15	2765.97	12358	341.82	1881	8235	66.64
HILTON	EQ	26-Oct-2023	143.85	145.85	146.80	137.05	143.10	145.60	143.11	121725	174.20	1208	33886	27.84
HIMATSEIDE	EQ	26-Oct-2023	135.40	134.70	137.40	130.90	135.80	135.50	134.95	1647933	2223.94	13169	669338	40.62
HINDALCO	EQ	26-Oct-2023	461.20	456.70	458.45	448.75	457.00	456.65	453.44	6625855	30044.33	136706	3315428	50.04
HINDCOMPOS	EQ	26-Oct-2023	404.65	404.90	404.90	385.95	396.00	393.80	391.34	9083	35.55	1373	5010	55.16
HINDCON	BE	26-Oct-2023	122.90	122.45	129.00	116.75	129.00	128.80	122.39	12728	15.58	267	-	-
HINDCOPPER	EQ	26-Oct-2023	141.15	139.85	141.50	135.65	140.50	140.90	138.55	4781118	6624.12	25113	1410202	29.50
HINDMOTORS	EQ	26-Oct-2023	15.05	15.00	15.40	14.50	15.40	15.05	14.82	530984	78.71	2019	271843	51.20
HINDOILEXP	EQ	26-Oct-2023	159.00	158.00	167.15	155.40	162.40	162.70	161.44	1180470	1905.75	16131	455071	38.55
HINDPETRO	EQ	26-Oct-2023	246.05	245.00	245.05	239.20	242.45	242.15	241.53	3201973	7733.65	37103	1543344	48.20
HINDUNILVR	EQ	26-Oct-2023	2477.30	2461.00	2490.00	2455.65	2470.45	2476.40	2473.12	2650560	65551.54	140735	1943446	73.32
HINDWAREAP	EQ	26-Oct-2023	488.85	488.85	499.00	470.15	490.00	489.30	482.63	62634	302.29	5634	31120	49.69
HINDZINC	EQ	26-Oct-2023	299.70	299.00	299.65	290.50	294.90	294.70	294.05	557107	1638.18	22285	354808	63.69
HIRECT	EQ	26-Oct-2023	445.30	441.10	446.85	405.20	411.00	413.85	417.78	46725	195.21	1509	27605	59.08
HISARMETAL	BE	26-Oct-2023	162.10	162.10	169.00	154.00	169.00	166.00	159.05	5823	9.26	97	-	-
HITECH	EQ	26-Oct-2023	96.40	96.55	96.90	92.50	95.55	95.65	94.76	1864561	1766.79	9203	616435	33.06
HITECHCORP	EQ	26-Oct-2023	261.00	264.90	264.90	249.00	263.00	262.60	256.17	31754	81.34	1732	17407	54.82
HITECHGEAR	EQ	26-Oct-2023	374.50	373.90	395.50	352.35	381.95	380.45	367.99	15850	58.33	1367	8481	53.51
HLEGLAS	EQ	26-Oct-2023	509.80	514.80	514.80	493.15	500.00	498.95	499.88	116771	583.72	9410	68963	59.06
HLVLTD	EQ	26-Oct-2023	19.45	19.15	19.75	18.25	19.20	19.45	18.91	1584572	299.69	5163	660784	41.70
HMAAGRO	EQ	26-Oct-2023	682.15	704.00	709.00	655.05	673.95	672.60	669.43	80751	540.57	4540	46959	58.15
HMT	BZ	26-Oct-2023	60.65	59.45	59.45	59.45	59.45	59.45	59.45	7234	4.30	38	-	-
HMVL	EQ	26-Oct-2023	74.10	73.00	79.40	72.75	78.90	78.35	76.47	306206	234.16	6398	90930	29.70
HNDFDS	EQ	26-Oct-2023	529.95	529.90	529.90	517.00	519.50	518.40	521.09	88381	460.55	12845	54806	62.01
HNGSNGBEES	EQ	26-Oct-2023	258.60	256.90	258.99	256.07	258.25	258.62	257.27	9098	23.41	600	6536	71.84
HOLMARC	SM	26-Oct-2023	114.45	114.45	116.50	109.00	114.30	114.40	113.70	33000	37.52	11	24000	72.73
HOMEFIRST	EQ	26-Oct-2023	891.25	875.00	919.25	853.00	904.10	907.45	887.10	167245	1483.64	21928	61686	36.88
HONAUT	EQ	26-Oct-2023	37220.35	37203.00	37203.00	36085.05	36207.60	36139.65	36286.72	4846	1758.45	2406	3087	63.70
HONDAPOWER	EQ	26-Oct-2023	2656.20	2674.90	2790.00	2582.55	2751.05	2751.60	2681.51	17807	477.50	5791	5672	31.85
HOVS	EQ	26-Oct-2023	53.80	52.10	52.85	51.30	52.00	52.25	52.09	53687	27.97	722	21238	39.56
HPAL	EQ	26-Oct-2023	438.60	434.05	444.90	426.05	441.00	436.45	430.78	116995	504.00	10391	35256	30.13
HPIL	BE	26-Oct-2023	113.00	114.80	114.80	108.20	110.00	110.00	111.95	614	0.69	33	-	-
HPL	EQ	26-Oct-2023	188.40	184.00	192.00	179.00	188.20	185.90	181.62	526385	956.02	5851	229957	43.69
HSCL	EQ	26-Oct-2023	238.55	234.95	236.90	224.00	234.80	234.15	229.53	2236006	5132.39	31083	1142468	51.09
HTMEDIA	EQ	26-Oct-2023	24.15	24.10	24.65	23.10	24.40	24.40	23.89	1056863	252.50	3576	483600	45.76
HUBTOWN	EQ	26-Oct-2023	53.05	52.00	53.65	50.40	52.85	52.85	51.37	386429	198.50	1740	187174	48.44
HUDCO	EQ	26-Oct-2023	73.60	73.00	74.85	71.25	74.25	74.30	73.11	12573433	9192.70	29174	3259523	25.92
HUDCO	N2	26-Oct-2023	1132.62	1139.70	1140.00	1139.70	1140.00	1139.88	1139.88	940	10.71	5	940	100.00
HUDCO	N5	26-Oct-2023	1126.65	1128.30	1133.00	1128.30	1133.00	1133.00	1128.31	682	7.70	2	682	100.00
HUDCO	N8	26-Oct-2023	1175.00	1179.99	1179.99	1179.99	1179.99	1179.99	1179.99	1	0.01	1	1	100.00
HUDCO	ND	26-Oct-2023	1137.40	1131.50	1138.69	1130.01	1135.00	1134.07	1134.42	2334	26.48	29	2323	99.53
HUDCO	NE	26-Oct-2023	1354.00	1353.10	1353.10	1353.00	1353.00	1353.00	1353.03	75	1.01	3	75	100.00
HUHTAMAKI	EQ	26-Oct-2023	281.25	280.95	297.00	269.65	290.00	288.85	286.48	294897	844.82	9127	140704	47.71
HYBRIDFIN	BE	26-Oct-2023	7.80	7.65	7.95	7.50	7.90	7.90	7.60	2120	0.16	11	-	-
IBREALEST	EQ	26-Oct-2023	71.95	71.95	72.50	69.00	71.25	71.30	70.47	8719329	6144.83	25292	2466472	28.29
IBUCCREDIT	NS	26-Oct-2023	1004.00	978.06	1003.78	978.06	1003.78	1003.78	987.71	160	1.58	7	100	62.50
IBULHSGFIN	AG	26-Oct-2023	1000.00	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	5	0.05	1	5	100.00
IBULHSGFIN	AN	26-Oct-2023	943.98	921.00	921.00	921.00	921.00	921.00	921.00	10	0.09	1	10	100.00
IBULHSGFIN	AR	26-Oct-2023	950.00	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	3	10	100.00
IBULHSGFIN	AT	26-Oct-2023	965.00	965.00	979.00	950.00		950.00	956.29	14	0.13	3	12	85.71
IBULHSGFIN	BF	26-Oct-2023	950.00	950.00	950.00	950.00	950.00	950.00	950.00	211	2.00	5	211	100.00
IBULHSGFIN	BJ	26-Oct-2023	950.00	950.00	950.00	950.00	950.00	950.00	950.00	32	0.30	1	32	100.00
IBULHSGFIN	BV	26-Oct-2023	990.00	975.00	975.00	975.00	975.00	975.00	975.00	30	0.29	3	30	100.00
IBULHSGFIN	EQ	26-Oct-2023	156.10	156.10	156.50	150.05	154.30	154.95	152.75	15889638	24271.43	52813	4507849	28.37
IBULHSGFIN	N9	26-Oct-2023	932.00	932.00	932.00	932.00	932.00	932.00	932.00	2	0.02	1	2	100.00
IBULHSGFIN	NA	26-Oct-2023	920.00	920.00	926.00	919.01	919.01	919.29	921.44	135	1.24	6	135	100.00
IBULHSGFIN	NE	26-Oct-2023	935.00	939.99	939.99	939.99	939.99	939.99	939.99	25	0.23	1	25	100.00
IBULHSGFIN	NN	26-Oct-2023	980.00	975.00	975.00	975.00	975.00	975.00	975.00	26	0.25	4	26	100.00
IBULHSGFIN	NQ	26-Oct-2023	989.90	978.00	978.00	960.00	960.00	962.44	964.00	250	2.41	6	250	100.00
IBULHSGFIN	NT	26-Oct-2023	1000.00	999.00	999.00	997.98		997.98	998.31	164	1.64	3	164	100.00
IBULHSGFIN	NY	26-Oct-2023	1054.08	1054.08	1054.08	1054.08	1054.08	1054.08	1054.08	50	0.53	2	50	100.00
IBULHSGFIN	YC	26-Oct-2023	959.00	948.00	948.00	948.00	948.00	948.00	948.00	10	0.09	1	10	100.00
IBULHSGFIN	YK	26-Oct-2023	983.00	983.70	983.70	983.00	983.00	983.00	983.35	72	0.71	4	72	100.00
IBULHSGFIN	YN	26-Oct-2023	1072.05	1045.25	1045.25	1045.25	1045.25	1045.25	1045.25	1	0.01	1	1	100.00
IBULHSGFIN	YT	26-Oct-2023	921.00	938.00	938.00	938.00		938.00	938.00	5	0.05	1	5	100.00
IBULHSGFIN	YV	26-Oct-2023	965.00	955.35	960.01	955.35	960.00	960.00	958.45	3	0.03	3	3	100.00
IBULHSGFIN	YX	26-Oct-2023	1045.00	1050.77	1050.77	1050.77	1050.77	1050.77	1050.77	20	0.21	3	20	100.00
IBULHSGFIN	Z9	26-Oct-2023	900.00	901.20	901.20	901.20	901.20	901.20	901.20	4	0.04	1	4	100.00
IBULHSGFIN	ZP	26-Oct-2023	1049.00	1022.78	1022.78	1013.20	1013.22	1013.22	1015.84	91	0.92	8	91	100.00
IBULHSGFIN	ZR	26-Oct-2023	972.00	972.90	972.90	972.90	972.90	972.90	972.90	5	0.05	1	5	100.00
IBULHSGFIN	ZS	26-Oct-2023	992.71	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	3	0.03	1	3	100.00
IBULHSGFIN	ZU	26-Oct-2023	901.22	1000.20	1000.20	1000.20	1000.20	1000.20	1000.20	5	0.05	1	5	100.00
IBULHSGFIN	ZW	26-Oct-2023	935.10	960.00	960.00	935.10	935.10	935.10	938.19	50	0.47	6	50	100.00
ICDSLTD	BE	26-Oct-2023	26.50	26.50	26.50	25.40	26.50	26.50	26.04	372	0.10	14	-	-
ICEMAKE	EQ	26-Oct-2023	611.10	600.00	660.00	592.20	649.90	641.70	631.74	98012	619.19	5530	37428	38.19
ICICI10GS	EQ	26-Oct-2023	216.80	216.80	217.20	216.80	216.80	216.80	216.89	9	0.02	8	5	55.56
ICICI500	EQ	26-Oct-2023	28.19	28.43	28.43	27.68	27.83	27.83	27.80	104841	29.15	937	81997	78.21
ICICI5GSEC	EQ	26-Oct-2023	53.39	53.39	53.39	53.05	53.18	53.18	53.30	1607	0.86	11	1060	65.96
ICICIALPLV	EQ	26-Oct-2023	200.50	200.01	200.01	196.88	198.00	197.42	197.68	36332	71.82	394	34057	93.74
ICICIAUTO	EQ	26-Oct-2023	164.71	164.71	164.71	161.83	162.10	162.23	162.13	14016	22.72	344	9544	68.09
ICICIB22	EQ	26-Oct-2023	73.05	75.25	75.25	72.01	73.00	72.60	72.36	557818	403.64	3346	414240	74.26
ICICIBANK	EQ	26-Oct-2023	916.10	914.30	916.60	899.00	910.00	908.65	905.65	21693345	196466.82	401566	11847343	54.61
ICICIBANKN	EQ	26-Oct-2023	43.18	43.02	43.05	42.53	42.80	42.74	42.70	1065947	455.19	1832	717273	67.29
ICICIBANKP	EQ	26-Oct-2023	222.35	221.80	221.95	218.50	220.00	219.68	219.88	64032	140.79	572	55620	86.86
ICICICOMMO	EQ	26-Oct-2023	62.31	63.28	63.28	60.50	61.51	61.54	61.43	18897	11.61	364	14234	75.32
ICICICONSU	EQ	26-Oct-2023	85.30	84.54	84.54	83.66	83.66	83.75	84.24	369798	311.51	154	359163	97.12
ICICIFIN	EQ	26-Oct-2023	20.37	20.25	20.25	19.83	20.00	19.96	19.93	42757	8.52	346	31299	73.20
ICICIFMCG	EQ	26-Oct-2023	528.13	529.99	529.99	519.64	527.00	524.53	522.00	43520	227.17	773	33678	77.39
ICICIGI	EQ	26-Oct-2023	1378.30	1362.35	1374.60	1345.40	1360.00	1355.65	1357.87	368083	4998.10	24876	192122	52.20
ICICIGOLD	EQ	26-Oct-2023	52.73	53.19	53.44	52.93	53.20	53.26	53.28	1136406	605.47	4028	858253	75.52
ICICIINFRA	EQ	26-Oct-2023	61.87	61.47	61.49	60.74	60.86	60.97	61.03	20778	12.68	176	14610	70.31
ICICILIQ	EQ	26-Oct-2023	999.99	999.99	1000.00	985.10	999.77	999.08	999.78	257680	2576.24	382	149414	57.98
ICICILOVOL	EQ	26-Oct-2023	160.43	155.59	160.94	155.59	159.11	158.68	158.91	514948	818.30	798	496316	96.38
ICICIM150	EQ	26-Oct-2023	147.96	148.46	148.46	144.50	146.25	146.30	145.35	88608	128.79	927	74957	84.59
ICICIMCAP	EQ	26-Oct-2023	117.17	117.01	117.01	114.63	116.00	115.86	115.27	25869	29.82	369	15598	60.30
ICICIMOM30	EQ	26-Oct-2023	22.48	22.88	22.88	22.09	22.31	22.26	22.20	141671	31.45	238	131380	92.74
ICICINF100	EQ	26-Oct-2023	209.40	205.00	209.01	205.00	207.26	206.55	206.53	20212	41.74	513	17293	85.56
ICICINIFTY	EQ	26-Oct-2023	210.41	212.39	212.39	207.20	207.83	207.51	207.69	545058	1132.05	6049	452385	83.00
ICICINV20	EQ	26-Oct-2023	111.45	108.10	111.44	108.10	110.79	110.62	110.47	45388	50.14	1006	33596	74.02
ICICINXT50	EQ	26-Oct-2023	44.94	46.30	46.30	43.96	44.74	44.63	44.27	73222	32.41	1238	50518	68.99
ICICIPHARM	EQ	26-Oct-2023	94.39	94.38	94.38	92.80	93.55	93.33	93.22	17776	16.57	229	9485	53.36
ICICIPRULI	EQ	26-Oct-2023	518.80	517.00	517.00	505.00	512.00	510.85	510.97	1031823	5272.28	23643	368246	35.69
ICICIQTY30	EQ	26-Oct-2023	162.00	160.52	160.52	159.51	159.68	159.91	160.00	301509	482.41	92	300395	99.63
ICICISENSX	EQ	26-Oct-2023	715.28	715.81	715.81	704.10	707.00	705.19	706.28	7610	53.75	461	6627	87.08
ICICISILVE	EQ	26-Oct-2023	72.69	73.18	73.18	72.65	73.09	73.08	72.89	229902	167.57	822	166095	72.25
ICICITECH	EQ	26-Oct-2023	32.21	32.13	33.70	31.72	32.21	32.09	31.88	246038	78.44	1504	170310	69.22
ICIL	EQ	26-Oct-2023	227.05	227.00	244.70	216.00	242.20	240.75	229.03	1029821	2358.65	23471	538245	52.27
ICRA	EQ	26-Oct-2023	5163.00	5163.00	5329.30	5080.05	5311.50	5273.40	5184.44	3189	165.33	1083	1618	50.74
IDBI	EQ	26-Oct-2023	64.10	63.15	63.45	61.40	62.75	62.80	62.28	9607459	5983.24	21425	2762433	28.75
IDEA	EQ	26-Oct-2023	10.85	10.85	10.95	10.50	10.70	10.75	10.70	163742432	17517.19	57923	33443385	20.42
IDEAFORGE	EQ	26-Oct-2023	780.55	780.05	794.40	773.40	781.95	780.20	783.06	495162	3877.40	21385	320679	64.76
IDFC	EQ	26-Oct-2023	120.10	119.65	119.65	117.40	118.00	118.15	118.16	8688575	10266.80	39572	4180757	48.12
IDFCFIRSTB	EQ	26-Oct-2023	87.15	87.00	87.25	84.50	84.65	84.95	85.51	51415393	43965.80	149562	19733499	38.38
IDFNIFTYET	EQ	26-Oct-2023	204.64	204.64	204.64	202.00	202.94	202.94	203.11	526	1.07	24	494	93.92
IEL	BE	26-Oct-2023	9.70	9.70	9.70	9.25	9.50	9.50	9.32	126961	11.83	495	-	-
IEX	EQ	26-Oct-2023	124.45	124.40	124.40	121.35	123.80	123.45	122.93	4744258	5832.19	35907	1772950	37.37
IFBAGRO	EQ	26-Oct-2023	487.90	485.10	500.20	475.00	495.40	496.70	487.69	4713	22.98	581	3115	66.09
IFBIND	EQ	26-Oct-2023	901.70	901.65	901.65	869.10	881.00	882.15	878.49	14457	127.00	3423	6617	45.77
IFCI	EQ	26-Oct-2023	21.60	21.60	22.55	20.40	22.00	22.15	21.38	49505687	10586.11	30669	7955773	16.07
IFCI	NH	26-Oct-2023	1085.00	1085.10	1095.00	1085.00	1095.00	1095.00	1086.09	1070	11.62	17	1069	99.91
IFCI	NL	26-Oct-2023	1060.00	1055.00	1055.00	1054.30	1054.30	1054.30	1054.77	30	0.32	2	30	100.00
IFGLEXPOR	EQ	26-Oct-2023	458.05	454.00	478.95	440.00	473.00	474.10	455.50	28979	132.00	4355	13639	47.07
IGARASHI	EQ	26-Oct-2023	592.55	585.20	590.95	570.40	587.40	583.35	580.59	52819	306.66	5460	15198	28.77
IGL	EQ	26-Oct-2023	399.50	397.00	398.95	383.35	387.50	386.85	388.37	3330812	12935.89	53634	1554345	46.67
IGPL	EQ	26-Oct-2023	476.20	475.10	475.10	457.35	465.25	468.35	464.57	33073	153.65	4666	15210	45.99
IIFL	EQ	26-Oct-2023	619.60	618.00	618.00	582.25	597.00	597.65	595.33	749481	4461.90	49409	379271	50.60
IIFL	N6	26-Oct-2023	1012.00	1011.30	1011.30	1011.30	1011.30	1011.30	1011.30	75	0.76	1	75	100.00
IIFL	NC	26-Oct-2023	997.00	997.00	1002.00	997.00	1002.00	1002.00	1001.38	133	1.33	6	133	100.00
IIFL	NE	26-Oct-2023	1004.30	1001.05	1001.05	1001.05	1001.05	1001.05	1001.05	106	1.06	3	106	100.00
IIFL	NF	26-Oct-2023	975.17	976.25	976.25	951.80	974.00	972.96	970.68	1606	15.59	42	1430	89.04
IIFL	NG	26-Oct-2023	1150.00	1150.00	1150.00	1148.00	1148.00	1148.00	1149.53	737	8.47	12	737	100.00
IIFL	NJ	26-Oct-2023	990.00	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
IIFL	NL	26-Oct-2023	944.99	940.10	949.99	940.00	940.00	940.33	940.37	961	9.04	22	959	99.79
IIFL	NM	26-Oct-2023	987.50	984.00	984.00	984.00	984.00	984.00	984.00	1	0.01	1	1	100.00
IIFL	NO	26-Oct-2023	1018.00	1017.00	1024.00	1017.00	1024.00	1024.00	1020.27	417	4.25	5	242	58.03
IIFL	NR	26-Oct-2023	1000.00	967.35	967.35	967.35	967.35	967.35	967.35	4	0.04	1	4	100.00
IIFL	NS	26-Oct-2023	935.00	925.20	930.00	920.00	920.00	921.62	924.44	2668	24.66	45	2668	100.00
IIFL	NU	26-Oct-2023	942.00	940.00	940.00	915.01	920.00	920.61	930.11	6798	63.23	104	6539	96.19
IIFL	NW	26-Oct-2023	965.50	967.00	968.00	967.00	968.00	968.00	967.97	310	3.00	7	310	100.00
IIFL	NZ	26-Oct-2023	928.50	915.00	920.00	910.00	914.00	913.13	913.83	460	4.20	20	460	100.00
IIFL	Y0	26-Oct-2023	935.35	923.70	923.70	901.40	901.40	901.40	917.68	58	0.53	5	58	100.00
IIFLSEC	EQ	26-Oct-2023	100.25	99.70	102.90	94.60	102.05	102.10	98.01	3953597	3874.83	22707	770041	19.48
IIHFL	N5	26-Oct-2023	973.20	973.21	973.95	971.55	973.95	973.95	973.20	1722	16.76	39	1722	100.00
IIHFL	N6	26-Oct-2023	1093.10	1094.14	1094.14	1094.14	1094.14	1094.14	1094.14	10	0.11	1	10	100.00
IIHFL	N7	26-Oct-2023	1030.50	1015.80	1015.80	1015.80	1015.80	1015.80	1015.80	9	0.09	1	9	100.00
IIHFL	N8	26-Oct-2023	1097.36	1112.00	1112.00	1112.00	1112.00	1112.00	1112.00	1	0.01	1	1	100.00
IIHFL	N9	26-Oct-2023	906.18	920.00	920.00	920.00	920.00	920.00	920.00	440	4.05	7	440	100.00
IIHFL	NA	26-Oct-2023	970.00	987.80	987.80	970.00	970.00	970.00	972.97	18	0.18	2	18	100.00
IIHFL	NC	26-Oct-2023	934.00	920.00	934.00	920.00	929.95	929.95	924.10	327	3.02	7	327	100.00
IIHFL	NE	26-Oct-2023	1053.00	960.35	960.35	960.35	960.35	960.35	960.35	10	0.10	1	10	100.00
IITL	EQ	26-Oct-2023	135.25	132.70	137.45	121.55	126.30	127.05	127.57	19450	24.81	492	10413	53.54
IKIO	EQ	26-Oct-2023	330.10	330.00	344.80	321.05	342.00	341.05	330.62	355742	1176.17	15848	132212	37.17
IL&FSENGG	BZ	26-Oct-2023	23.45	23.00	23.00	23.00	23.00	23.00	23.00	100	0.02	1	-	-
IL&FSTRANS	BZ	26-Oct-2023	5.15	4.90	4.90	4.90	4.90	4.90	4.90	28798	1.41	63	-	-
IMAGICAA	EQ	26-Oct-2023	44.80	44.10	46.40	42.90	45.75	46.00	44.43	1834363	815.03	6447	821133	44.76
IMFA	EQ	26-Oct-2023	398.05	398.05	419.70	387.25	416.00	411.50	399.37	178366	712.35	13770	83462	46.79
IMPAL	EQ	26-Oct-2023	769.00	763.50	781.50	750.00	771.00	774.10	762.31	2067	15.76	334	1612	77.99
IMPEXFERRO	BE	26-Oct-2023	2.85	2.85	2.85	2.80	2.85	2.85	2.81	8832	0.25	17	-	-
INCREDIBLE	BE	26-Oct-2023	35.65	34.10	36.40	33.90	35.85	35.85	34.84	7224	2.52	73	-	-
INDBANK	BE	26-Oct-2023	31.00	31.00	31.00	29.45	30.50	30.55	29.86	77283	23.08	333	-	-
INDHOTEL	EQ	26-Oct-2023	389.55	385.25	387.60	371.65	375.55	374.80	376.65	6679568	25158.74	91096	4166063	62.37
INDIACEM	EQ	26-Oct-2023	207.00	206.00	210.50	201.75	208.90	209.35	206.24	2742828	5656.74	18941	637207	23.23
INDIAGLYCO	EQ	26-Oct-2023	641.60	639.70	666.00	621.45	663.40	660.10	641.73	98205	630.21	8395	53034	54.00
INDIAMART	EQ	26-Oct-2023	2692.20	2692.25	2692.30	2613.65	2660.05	2660.25	2647.00	143111	3788.15	16274	76744	53.63
INDIANB	EQ	26-Oct-2023	408.90	409.10	409.20	396.40	400.15	400.55	401.96	2057125	8268.91	40905	707285	34.38
INDIANCARD	EQ	26-Oct-2023	231.80	233.20	235.45	227.00	227.10	229.60	229.88	7696	17.69	565	4446	57.77
INDIANHUME	EQ	26-Oct-2023	219.55	219.00	225.20	211.65	223.50	222.55	216.04	97563	210.77	4774	61353	62.89
INDIGO	EQ	26-Oct-2023	2428.95	2427.60	2428.95	2393.00	2422.60	2412.20	2408.88	755290	18194.05	35510	521643	69.07
INDIGOPNTS	EQ	26-Oct-2023	1366.95	1374.00	1425.00	1321.50	1413.50	1392.75	1361.34	171204	2330.66	25938	57532	33.60
INDIGRID	IV	26-Oct-2023	134.49	135.29	135.29	133.50	134.90	134.74	134.22	315718	423.76	1077	272917	86.44
INDIGRID	NJ	26-Oct-2023	1042.99	1005.00	1029.55	1005.00	1029.51	1029.51	1026.29	1504	15.44	7	1304	86.70
INDLMETER	BZ	26-Oct-2023	4.60	4.60	4.60	4.40	4.60	4.60	4.60	3710	0.17	7	-	-
INDNIPPON	EQ	26-Oct-2023	476.60	476.05	494.85	462.10	493.00	490.40	476.51	20077	95.67	2330	10800	53.79
INDOAMIN	EQ	26-Oct-2023	106.20	105.20	107.50	101.20	107.45	106.40	104.24	77004	80.27	2009	35036	45.50
INDOBORAX	BE	26-Oct-2023	156.90	156.90	159.00	150.40	159.00	158.40	152.77	34536	52.76	721	-	-
INDOCO	EQ	26-Oct-2023	319.00	316.05	324.25	308.30	317.95	317.70	312.56	268571	839.44	8652	162784	60.61
INDORAMA	EQ	26-Oct-2023	52.40	52.40	54.40	50.50	54.35	53.80	52.52	294501	154.66	2430	123471	41.93
INDOSTAR	BE	26-Oct-2023	168.20	169.65	173.00	166.00	172.25	172.15	169.11	48479	81.98	261	-	-
INDOTECH	BE	26-Oct-2023	486.10	476.40	476.40	476.40	476.40	476.40	476.40	2788	13.28	35	-	-
INDOTHAI	EQ	26-Oct-2023	214.40	210.10	215.30	208.45	214.90	213.45	211.17	1487	3.14	134	1046	70.34
INDOWIND	BE	26-Oct-2023	17.90	17.55	17.55	17.55	17.55	17.55	17.55	62978	11.05	109	-	-
INDRAMEDCO	BE	26-Oct-2023	156.80	156.50	158.00	149.00	156.70	155.80	151.45	90384	136.88	1015	-	-
INDSWFTLAB	EQ	26-Oct-2023	84.80	84.65	86.50	81.85	86.50	86.00	83.93	162575	136.45	2060	101676	62.54
INDSWFTLTD	BE	26-Oct-2023	15.35	15.55	15.55	14.60	15.35	15.30	14.98	18749	2.81	112	-	-
INDTERRAIN	EQ	26-Oct-2023	56.20	56.30	56.30	54.00	55.00	55.10	54.92	234330	128.69	1908	149366	63.74
INDUSINDBK	EQ	26-Oct-2023	1412.70	1412.65	1429.30	1393.65	1410.90	1414.65	1409.70	4194418	59128.70	168402	1430738	34.11
INDUSTOWER	EQ	26-Oct-2023	174.25	173.95	177.10	168.80	170.70	170.20	171.87	9398072	16152.89	48053	2944220	31.33
INFIBEAM	EQ	26-Oct-2023	18.60	18.60	18.80	17.75	18.65	18.65	18.27	26863511	4906.90	22759	6517356	24.26
INFINIUM	SM	26-Oct-2023	250.00	258.00	260.80	258.00	258.00	258.00	258.93	6000	15.54	3	6000	100.00
INFOBEAN	EQ	26-Oct-2023	429.40	428.00	432.70	415.00	430.90	429.65	423.04	23339	98.73	3822	11970	51.29
INFOLLION	SM	26-Oct-2023	180.05	180.00	182.00	172.00	180.00	180.00	176.86	16000	28.30	9	11200	70.00
INFOMEDIA	BE	26-Oct-2023	5.00	5.10	5.10	5.00	5.00	5.00	5.00	510	0.03	2	-	-
INFRABEES	EQ	26-Oct-2023	628.83	627.15	632.00	618.38	632.00	621.77	620.97	11491	71.36	622	8567	74.55
INFY	EQ	26-Oct-2023	1370.05	1355.05	1374.00	1353.10	1360.00	1359.45	1362.57	6357656	86627.78	249756	3628009	57.07
INGERRAND	EQ	26-Oct-2023	2888.00	2902.45	2902.45	2765.00	2815.00	2811.65	2805.71	21745	610.10	5009	10328	47.50
INNOVANA	SM	26-Oct-2023	502.25	485.50	519.80	478.00	507.00	484.40	485.48	29600	143.70	24	27600	93.24
INNOVATIVE	SM	26-Oct-2023	6.00	6.00	6.00	5.70	5.70	5.70	5.76	33000	1.90	9	33000	100.00
INOXGREEN	EQ	26-Oct-2023	63.15	62.35	63.95	60.40	63.75	63.70	62.14	1118256	694.88	7922	380334	34.01
INOXWIND	EQ	26-Oct-2023	198.00	195.15	211.75	189.50	209.30	209.50	200.32	1893654	3793.38	23565	641821	33.89
INSECTICID	EQ	26-Oct-2023	485.25	484.00	484.00	465.10	474.80	472.20	472.70	31442	148.63	2346	19819	63.03
INSPIRE	SM	26-Oct-2023	63.50	65.10	65.10	62.70	62.70	62.70	64.20	8000	5.14	4	6000	75.00
INSPIRISYS	BE	26-Oct-2023	66.05	69.00	69.00	62.80	65.55	65.55	64.31	2714	1.75	27	-	-
INTELLECT	EQ	26-Oct-2023	644.45	639.95	662.90	625.00	662.85	658.35	639.80	336125	2150.54	15238	155333	46.21
INTENTECH	EQ	26-Oct-2023	76.00	75.20	76.50	73.70	75.50	75.15	75.00	70660	53.00	1033	41434	58.64
INTLCONV	EQ	26-Oct-2023	74.10	73.00	74.00	71.80	73.70	73.40	72.93	343053	250.20	3509	160521	46.79
INVENTURE	EQ	26-Oct-2023	2.05	2.05	2.05	1.95	2.05	2.05	2.00	3106130	62.03	2122	1746075	56.21
IOB	EQ	26-Oct-2023	38.90	38.50	38.85	36.65	38.25	38.40	37.51	97417425	36545.57	93994	6790802	6.97
IOC	EQ	26-Oct-2023	87.60	87.55	87.80	85.50	86.20	86.20	86.10	10108394	8703.66	67841	5358915	53.01
IOLCP	EQ	26-Oct-2023	412.10	407.95	419.40	395.80	416.00	415.35	407.36	315228	1284.10	16816	119382	37.87
IONEXCHANG	EQ	26-Oct-2023	546.70	550.00	552.95	525.00	538.00	538.65	535.46	319806	1712.43	40103	154387	48.28
IPCALAB	EQ	26-Oct-2023	993.60	998.00	998.00	960.00	984.00	979.75	981.08	681224	6683.32	19938	361544	53.07
IPL	EQ	26-Oct-2023	268.30	266.45	268.75	257.05	264.50	265.60	263.02	749053	1970.16	10602	174589	23.31
IPSL	SM	26-Oct-2023	132.05	125.00	135.00	125.00	135.00	135.00	128.33	6000	7.70	3	6000	100.00
IRB	EQ	26-Oct-2023	32.55	32.45	32.65	31.05	32.30	32.25	31.89	47421840	15122.52	42367	11707542	24.69
IRBINVIT	IV	26-Oct-2023	70.30	70.49	70.49	69.81	70.20	70.28	70.15	253772	178.02	1308	224126	88.32
IRCON	EQ	26-Oct-2023	136.20	134.95	142.95	127.25	139.50	140.05	133.99	27766483	37204.59	114340	5587218	20.12
IRCTC	EQ	26-Oct-2023	658.05	656.40	656.40	635.55	645.30	645.05	642.75	1821947	11710.62	60909	820701	45.05
IREDA	N4	26-Oct-2023	1063.22	1062.45	1062.45	1062.45	1062.45	1062.45	1062.45	30	0.32	1	30	100.00
IRFC	EQ	26-Oct-2023	70.30	68.90	71.40	65.75	69.90	70.20	67.87	109965024	74634.78	305784	25740605	23.41
IRFC	N2	26-Oct-2023	1085.26	1080.05	1086.58	1080.00	1085.00	1085.02	1081.94	1437	15.55	34	818	56.92
IRFC	N6	26-Oct-2023	1043.20	1043.20	1043.20	1043.20	1043.20	1043.20	1043.20	10	0.10	1	10	100.00
IRFC	N9	26-Oct-2023	1050.50	1050.50	1054.00	1050.50	1054.00	1054.00	1052.08	225	2.37	8	225	100.00
IRFC	NA	26-Oct-2023	1190.10	1190.00	1190.00	1186.00	1188.00	1188.00	1188.59	630	7.49	11	630	100.00
IRFC	NB	26-Oct-2023	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	100	1.05	1	100	100.00
IRFC	NE	26-Oct-2023	1210.00	1210.00	1210.00	1209.00	1209.00	1209.00	1209.91	110	1.33	3	110	100.00
IRFC	NI	26-Oct-2023	1038.94	1037.99	1037.99	1036.00	1036.00	1036.00	1036.41	160	1.66	2	160	100.00
IRFC	NJ	26-Oct-2023	1119.42	1118.45	1118.45	1118.00	1118.00	1118.00	1118.23	100	1.12	3	100	100.00
IRFC	NK	26-Oct-2023	1175.01	1175.50	1175.50	1175.00	1175.00	1175.16	1175.17	300	3.53	6	200	66.67
IRFC	NN	26-Oct-2023	1025.00	1025.00	1035.00	1025.00	1034.90	1034.90	1029.15	86	0.89	4	86	100.00
IRFC	NO	26-Oct-2023	1126.56	1127.11	1136.99	1126.25	1126.55	1126.55	1126.78	2044	23.03	10	2006	98.14
IRIS	BE	26-Oct-2023	101.80	101.00	101.00	97.20	98.50	99.45	99.19	26313	26.10	187	-	-
IRISDOREME	EQ	26-Oct-2023	85.55	85.55	86.80	81.20	85.30	85.35	84.05	97019	81.55	1915	38036	39.20
IRMENERGY	EQ	26-Oct-2023	505.00	477.25	483.70	450.00	472.45	473.15	468.18	5429213	25418.46	113765	2025057	37.30
ISEC	EQ	26-Oct-2023	648.65	651.90	651.90	628.00	646.40	644.50	642.06	474108	3044.07	12941	287488	60.64
ISFT	EQ	26-Oct-2023	126.60	128.00	128.00	112.20	122.00	123.25	121.42	117897	143.15	2062	53272	45.19
ISGEC	EQ	26-Oct-2023	685.95	684.00	690.00	656.00	675.00	672.90	667.21	80830	539.31	9672	30245	37.42
ISHAN	SM	26-Oct-2023	47.55	49.90	49.90	49.85	49.90	49.90	49.90	65600	32.73	23	64000	97.56
ISMTLTD	EQ	26-Oct-2023	71.90	72.50	77.00	68.20	75.55	74.85	72.85	601767	438.36	4843	220856	36.70
ITBEES	EQ	26-Oct-2023	32.28	32.24	32.25	31.79	32.10	32.04	31.94	6993128	2233.48	26564	5412907	77.40
ITC	EQ	26-Oct-2023	432.70	429.55	436.60	429.55	432.65	434.35	433.54	18801214	81510.61	240264	11527415	61.31
ITDC	EQ	26-Oct-2023	420.00	425.00	425.00	403.60	411.00	412.85	411.31	182597	751.03	9276	54000	29.57
ITDCEM	EQ	26-Oct-2023	196.65	196.00	196.25	188.00	192.50	192.25	191.28	1517370	2902.40	32035	750912	49.49
ITI	EQ	26-Oct-2023	264.35	262.75	278.65	251.50	267.70	269.25	265.64	7124413	18925.33	68788	924831	12.98
IVC	BE	26-Oct-2023	7.70	7.80	7.80	7.55	7.75	7.75	7.68	173325	13.31	542	-	-
IVP	EQ	26-Oct-2023	156.30	156.35	162.15	152.00	160.50	160.50	159.13	10471	16.66	449	7263	69.36
IVZINGOLD	EQ	26-Oct-2023	5368.05	5399.75	5444.90	5385.00	5444.90	5402.00	5399.15	27	1.46	13	17	62.96
IVZINNIFTY	EQ	26-Oct-2023	2121.30	2159.99	2159.99	2159.99	2159.99	2159.99	2159.99	1	0.02	1	1	100.00
IWEL	EQ	26-Oct-2023	2444.15	2415.00	2600.85	2351.00	2570.00	2566.00	2520.87	8709	219.54	1416	5496	63.11
IZMO	BE	26-Oct-2023	184.90	182.00	185.55	181.20	185.55	185.55	182.70	17267	31.55	82	-	-
J&KBANK	EQ	26-Oct-2023	99.75	99.95	100.40	94.60	99.20	99.40	96.98	5478177	5312.61	25302	1257658	22.96
JAGRAN	EQ	26-Oct-2023	99.20	98.50	104.20	95.85	102.10	102.90	100.57	402297	404.59	5829	165718	41.19
JAGSNPHARM	EQ	26-Oct-2023	395.15	397.60	397.60	378.00	390.00	390.50	387.21	13465	52.14	1443	7755	57.59
JAIBALAJI	BE	26-Oct-2023	577.00	551.00	590.00	548.15	581.20	584.60	555.38	390314	2167.73	4690	-	-
JAICORPLTD	EQ	26-Oct-2023	285.80	280.00	300.05	276.20	300.05	300.05	289.23	3937013	11387.03	33570	1079460	27.42
JAINAM	SM	26-Oct-2023	129.25	129.00	129.00	129.00	129.00	129.00	129.00	4000	5.16	3	4000	100.00
JAIPURKURT	EQ	26-Oct-2023	79.65	79.90	79.95	74.20	75.05	76.35	75.75	40890	30.97	378	30557	74.73
JALAN	SM	26-Oct-2023	5.35	5.35	5.45	5.15	5.15	5.15	5.28	12000	0.63	4	12000	100.00
JAMNAAUTO	EQ	26-Oct-2023	107.35	106.90	106.90	102.35	105.25	104.55	104.24	1737814	1811.43	23044	839167	48.29
JASH	EQ	26-Oct-2023	1316.25	1308.00	1374.00	1251.00	1374.00	1337.45	1292.76	13883	179.47	1664	8294	59.74
JAYAGROGN	EQ	26-Oct-2023	194.25	194.00	197.95	186.05	197.95	193.65	190.78	26254	50.09	1572	15782	60.11
JAYBARMARU	EQ	26-Oct-2023	250.85	100.05	105.35	99.45	105.35	105.35	103.36	171081	176.84	2096	70771	41.37
JAYNECOIND	EQ	26-Oct-2023	33.60	32.40	34.90	31.95	34.25	34.00	32.55	683837	222.58	1257	383481	56.08
JAYSREETEA	EQ	26-Oct-2023	93.95	94.05	94.10	90.10	93.10	93.45	91.99	61617	56.68	1554	22501	36.52
JBCHEPHARM	EQ	26-Oct-2023	1297.45	1297.45	1316.30	1244.45	1310.00	1309.35	1275.43	146348	1866.57	22477	73254	50.05
JBMA	BE	26-Oct-2023	1171.90	1165.00	1170.00	1113.35	1170.00	1159.00	1131.18	43917	496.78	4419	-	-
JCHAC	EQ	26-Oct-2023	1114.80	1116.55	1141.00	1074.10	1138.00	1131.70	1102.80	27971	308.46	5599	11470	41.01
JETAIRWAYS	BZ	26-Oct-2023	58.40	57.25	57.25	57.25	57.25	57.25	57.25	6667	3.82	69	-	-
JETFREIGHT	BE	26-Oct-2023	9.80	9.90	10.05	9.45	10.00	9.95	9.78	26687	2.61	129	-	-
JFLLIFE	SM	26-Oct-2023	44.50	44.50	47.70	44.00	47.70	47.70	45.15	8000	3.61	4	4000	50.00
JHS	EQ	26-Oct-2023	20.90	20.05	20.45	19.85	19.95	20.05	20.03	145453	29.14	486	104662	71.96
JINDALPHOT	EQ	26-Oct-2023	687.85	680.05	756.60	650.00	746.00	747.60	718.23	126389	907.77	6474	47982	37.96
JINDALPOLY	EQ	26-Oct-2023	627.85	620.20	636.00	602.35	636.00	629.30	615.46	54776	337.13	6638	18640	34.03
JINDALSAW	EQ	26-Oct-2023	356.95	352.00	393.80	330.00	392.60	387.60	358.97	5259019	18878.34	70434	2437808	46.35
JINDALSTEL	EQ	26-Oct-2023	651.45	648.00	648.65	638.00	645.30	645.05	642.88	2320101	14915.55	44850	996700	42.96
JINDRILL	EQ	26-Oct-2023	616.50	614.45	641.35	594.55	636.00	635.30	615.59	73976	455.39	7596	33332	45.06
JINDWORLD	EQ	26-Oct-2023	360.85	363.00	387.90	347.90	356.00	352.75	367.31	437498	1606.98	26471	54493	12.46
JIOFIN	EQ	26-Oct-2023	210.15	208.00	217.00	206.45	216.40	215.85	213.01	23734035	50556.22	186464	11665484	49.15
JISLDVREQS	BE	26-Oct-2023	29.70	30.85	30.85	28.25	28.40	28.40	28.32	39262	11.12	194	-	-
JISLJALEQS	EQ	26-Oct-2023	57.15	57.05	57.15	54.45	56.95	56.55	55.66	5314183	2957.78	16711	2409781	45.35
JITFINFRA	BE	26-Oct-2023	473.15	455.10	485.00	449.50	470.00	467.20	456.05	22094	100.76	334	-	-
JIWANRAM	SM	26-Oct-2023	18.55	18.30	18.30	16.00	17.90	17.80	17.21	120000	20.66	19	102000	85.00
JKCEMENT	EQ	26-Oct-2023	3093.05	3063.05	3108.00	3052.65	3097.70	3080.25	3082.28	71404	2200.87	10624	29404	41.18
JKIL	EQ	26-Oct-2023	407.95	405.00	405.00	393.70	402.00	400.85	398.36	350882	1397.77	18049	209284	59.65
JKLAKSHMI	EQ	26-Oct-2023	659.45	658.00	665.00	649.55	649.80	654.70	656.66	162544	1067.36	10147	91612	56.36
JKPAPER	EQ	26-Oct-2023	369.95	373.90	378.00	365.60	375.80	373.75	372.68	1114324	4152.84	27635	391068	35.09
JKTYRE	EQ	26-Oct-2023	291.30	290.00	298.70	278.75	294.65	294.35	287.80	1628631	4687.13	28082	413508	25.39
JLHL	EQ	26-Oct-2023	1021.60	1021.60	1033.80	1001.00	1023.00	1012.25	1010.00	53385	539.19	6358	32572	61.01
JMA	EQ	26-Oct-2023	75.70	76.00	77.35	73.45	76.45	75.65	75.35	53602	40.39	330	37825	70.57
JMFINANCIL	EQ	26-Oct-2023	80.25	79.85	82.10	77.35	81.50	81.45	79.63	3819982	3041.67	15327	832039	21.78
JOCIL	EQ	26-Oct-2023	205.15	208.45	208.45	196.95	203.00	201.80	202.39	18344	37.13	789	10177	55.48
JPASSOCIAT	EQ	26-Oct-2023	11.90	12.00	12.05	11.25	11.80	11.65	11.51	35427267	4076.19	12086	10703842	30.21
JPOLYINVST	EQ	26-Oct-2023	662.15	655.40	714.80	626.35	692.50	690.45	680.52	52886	359.90	3847	11736	22.19
JPPOWER	EQ	26-Oct-2023	8.75	8.85	9.00	8.35	8.90	8.90	8.61	119482274	10285.14	34440	25039010	20.96
JSL	EQ	26-Oct-2023	454.85	455.00	456.50	443.85	446.00	445.45	447.94	1009902	4523.77	39823	604638	59.87
JSLL	SM	26-Oct-2023	1179.65	1190.00	1202.00	1155.65	1200.00	1195.50	1188.85	11000	130.77	22	7500	68.18
JSWENERGY	EQ	26-Oct-2023	366.20	363.15	393.80	360.00	389.00	390.90	379.35	11514552	43680.62	108677	3419704	29.70
JSWHL	EQ	26-Oct-2023	4615.40	4630.25	4662.75	4463.45	4565.00	4597.30	4558.32	55108	2512.00	2072	51592	93.62
JSWINFRA	EQ	26-Oct-2023	165.65	166.00	173.45	162.05	172.60	172.20	168.14	5038029	8471.14	46355	1885382	37.42
JSWSTEEL	EQ	26-Oct-2023	748.30	744.70	745.00	725.50	727.85	728.70	734.32	2519570	18501.67	115383	1289098	51.16
JTEKTINDIA	EQ	26-Oct-2023	131.80	129.80	132.65	127.55	131.85	131.95	130.16	155923	202.95	3367	89424	57.35
JTLIND	EQ	26-Oct-2023	220.55	218.00	218.90	208.55	215.45	215.00	213.08	685354	1460.38	12006	261708	38.19
JUBLFOOD	EQ	26-Oct-2023	529.10	510.00	519.90	495.25	508.80	506.05	503.90	10081408	50799.72	159712	4069344	40.36
JUBLINDS	EQ	26-Oct-2023	556.95	555.00	567.95	535.75	564.95	555.75	546.43	18715	102.26	2166	8444	45.12
JUBLINGREA	EQ	26-Oct-2023	434.15	434.20	436.00	415.00	427.60	428.65	426.96	167520	715.25	12568	78465	46.84
JUBLPHARMA	EQ	26-Oct-2023	330.90	331.00	345.00	318.75	340.00	339.70	333.23	722560	2407.81	32252	270030	37.37
JUNIORBEES	EQ	26-Oct-2023	460.46	474.25	474.25	451.00	459.80	457.29	454.27	189225	859.60	8913	144025	76.11
JUSTDIAL	EQ	26-Oct-2023	746.65	733.20	744.65	710.00	720.10	721.75	721.75	135588	978.61	8634	49500	36.51
JWL	EQ	26-Oct-2023	280.80	279.05	294.80	266.80	294.80	294.80	275.07	1676552	4611.67	19138	699539	41.72
JYOTHYLAB	EQ	26-Oct-2023	351.60	348.40	354.35	333.00	347.40	349.30	341.19	1264939	4315.88	42053	602641	47.64
JYOTISTRUC	BE	26-Oct-2023	13.50	13.25	13.25	13.25	13.25	13.25	13.25	306002	40.55	116	-	-
KABRAEXTRU	EQ	26-Oct-2023	441.20	444.90	444.90	420.00	420.00	429.20	430.92	97932	422.01	4675	58314	59.55
KAJARIACER	EQ	26-Oct-2023	1207.05	1213.05	1233.00	1168.00	1225.45	1220.40	1202.36	292645	3518.66	24293	186847	63.85
KAKATCEM	EQ	26-Oct-2023	209.75	209.95	209.95	197.00	204.60	204.90	202.05	17017	34.38	1266	8180	48.07
KALAMANDIR	EQ	26-Oct-2023	239.50	239.30	242.35	221.85	240.20	239.60	233.07	1969486	4590.30	42067	1232357	62.57
KALYANIFRG	BE	26-Oct-2023	439.40	430.65	430.65	430.65	430.65	430.65	430.65	281	1.21	14	-	-
KALYANKJIL	EQ	26-Oct-2023	293.75	293.70	293.70	278.10	286.20	285.90	284.00	5741348	16305.16	66537	2729870	47.55
KAMATHOTEL	EQ	26-Oct-2023	211.40	211.00	211.00	202.20	206.00	206.85	204.73	59531	121.88	991	39314	66.04
KAMDHENU	EQ	26-Oct-2023	284.20	284.20	284.20	259.95	272.20	273.60	269.20	177681	478.32	7058	57882	32.58
KAMOPAINTS	BE	26-Oct-2023	150.25	150.05	150.05	142.75	142.75	143.60	143.48	253595	363.86	607	-	-
KANANIIND	EQ	26-Oct-2023	7.40	7.30	7.65	7.05	7.30	7.35	7.09	354343	25.14	816	182505	51.51
KANORICHEM	EQ	26-Oct-2023	123.05	121.95	122.30	118.25	119.10	119.20	119.55	65161	77.90	1474	43076	66.11
KANPRPLA	EQ	26-Oct-2023	117.50	114.10	123.45	111.85	117.00	117.75	114.58	17459	20.00	339	11010	63.06
KANSAINER	EQ	26-Oct-2023	318.10	318.00	318.00	308.95	311.00	312.20	312.63	342196	1069.82	7619	278361	81.35
KAPSTON	EQ	26-Oct-2023	177.65	195.00	195.40	195.00	195.40	195.40	195.36	21532	42.07	216	21467	99.70
KARMAENG	BE	26-Oct-2023	43.50	43.50	44.00	41.35	42.40	41.50	41.90	9062	3.80	71	-	-
KARNIKA	ST	26-Oct-2023	79.40	80.00	80.00	76.00	76.05	76.05	77.94	32000	24.94	20	28800	90.00
KARURVYSYA	EQ	26-Oct-2023	142.25	142.80	146.50	138.40	143.50	143.80	142.81	6360397	9083.51	39269	4364195	68.62
KAUSHALYA	BE	26-Oct-2023	9.45	9.30	9.30	9.30	9.30	9.30	9.30	4574	0.43	24	-	-
KAVVERITEL	BE	26-Oct-2023	8.75	8.35	9.00	8.35	8.35	8.35	8.41	27327	2.30	109	-	-
KAYA	EQ	26-Oct-2023	333.80	325.00	338.90	319.80	338.90	336.85	328.90	23452	77.13	1357	10663	45.47
KAYNES	EQ	26-Oct-2023	2311.85	2270.00	2333.95	2215.55	2295.55	2291.55	2250.70	170454	3836.40	31113	100456	58.93
KBCGLOBAL	EQ	26-Oct-2023	2.45	2.50	2.50	2.35	2.45	2.40	2.38	4104538	97.52	1504	2052418	50.00
KCK	SM	26-Oct-2023	27.75	27.50	27.50	27.50	27.50	27.50	27.50	4000	1.10	1	4000	100.00
KCP	EQ	26-Oct-2023	129.25	128.70	131.00	121.85	129.00	129.50	126.58	653923	827.74	7027	294151	44.98
KCPSUGIND	BE	26-Oct-2023	38.95	38.20	38.20	38.20	38.20	38.20	38.20	27670	10.57	154	-	-
KDDL	EQ	26-Oct-2023	2027.45	2015.05	2088.40	1950.00	2084.90	2067.95	2022.72	41197	833.30	8713	17031	41.34
KDL	SM	26-Oct-2023	326.90	294.25	294.25	294.25	294.25	294.25	294.25	14400	42.37	13	14400	100.00
KEC	EQ	26-Oct-2023	614.70	613.55	639.70	597.90	630.00	633.45	623.84	313979	1958.73	20221	79011	25.16
KECL	EQ	26-Oct-2023	112.05	112.45	113.75	105.90	113.00	112.65	109.03	472243	514.90	6483	201475	42.66
KEEPLEARN	BE	26-Oct-2023	3.00	3.00	3.05	2.85	2.95	2.95	2.93	7674	0.22	33	-	-
KEI	EQ	26-Oct-2023	2450.10	2450.10	2524.85	2361.15	2498.00	2494.25	2440.09	290303	7083.65	34727	153785	52.97
KEL	SM	26-Oct-2023	69.95	68.00	69.45	65.00	69.45	69.20	66.95	40800	27.32	32	33600	82.35
KELLTONTEC	EQ	26-Oct-2023	75.50	75.70	79.85	72.50	76.40	77.00	74.84	919635	688.22	8185	307274	33.41
KERNEX	BE	26-Oct-2023	540.15	525.25	566.90	515.00	566.90	561.05	532.52	43059	229.30	473	-	-
KESORAMIND	BE	26-Oct-2023	74.95	74.00	75.00	71.30	73.40	73.40	72.89	417064	303.99	1292	-	-
KEYFINSERV	BE	26-Oct-2023	122.05	115.95	115.95	115.95	115.95	115.95	115.95	3744	4.34	63	-	-
KFINTECH	EQ	26-Oct-2023	446.70	446.05	446.70	425.55	438.40	437.95	432.32	262605	1135.29	23389	143619	54.69
KHADIM	EQ	26-Oct-2023	385.05	391.40	391.40	371.30	383.50	384.10	381.12	258000	983.28	14022	78700	30.50
KHAICHEM	EQ	26-Oct-2023	63.50	62.60	64.10	61.50	63.50	63.10	62.40	126600	79.00	2151	44163	34.88
KHAITANLTD	BE	26-Oct-2023	56.00	55.00	55.95	55.00	55.95	55.80	55.79	256	0.14	6	-	-
KHANDSE	EQ	26-Oct-2023	23.50	22.35	24.35	22.35	24.10	24.00	23.43	26620	6.24	539	6034	22.67
KHFM	SM	26-Oct-2023	51.35	46.35	49.95	46.30	49.95	49.95	47.23	12400	5.86	4	12400	100.00
KICL	EQ	26-Oct-2023	2572.25	2553.00	2600.00	2464.05	2550.00	2540.70	2516.85	4882	122.87	1594	2500	51.21
KILITCH	BE	26-Oct-2023	257.50	252.65	252.65	252.35	252.40	252.40	252.56	8952	22.61	42	-	-
KIMS	EQ	26-Oct-2023	1832.30	1824.95	1840.00	1772.05	1810.00	1836.00	1818.49	84552	1537.57	8908	62592	74.03
KINGFA	EQ	26-Oct-2023	2225.60	2227.65	2277.00	2141.10	2256.00	2254.60	2197.78	7494	164.70	1622	4108	54.82
KIOCL	EQ	26-Oct-2023	349.40	334.00	350.00	331.95	334.95	335.40	334.95	1118331	3745.87	11139	312926	27.98
KIRIINDUS	EQ	26-Oct-2023	269.00	266.15	270.90	263.15	270.00	269.60	267.26	84700	226.37	3244	41602	49.12
KIRLOSBROS	EQ	26-Oct-2023	867.55	856.35	874.90	814.05	874.60	871.75	843.43	103919	876.48	11387	49324	47.46
KIRLOSENG	EQ	26-Oct-2023	520.30	517.90	520.15	495.60	503.00	503.30	501.86	576295	2892.21	33478	295493	51.27
KIRLOSIND	EQ	26-Oct-2023	2943.40	2950.00	3279.00	2857.60	3279.00	3125.40	3047.78	5965	181.80	770	4147	69.52
KIRLPNU	EQ	26-Oct-2023	578.80	573.05	581.25	559.35	568.00	568.20	569.92	73907	421.21	11947	35921	48.60
KITEX	EQ	26-Oct-2023	196.50	195.00	195.90	188.40	193.50	192.65	191.26	134613	257.45	5203	59074	43.88
KKCL	EQ	26-Oct-2023	787.40	789.90	789.90	740.00	757.40	753.20	761.30	202771	1543.70	17875	46019	22.70
KMSUGAR	EQ	26-Oct-2023	31.10	31.10	31.55	29.40	31.40	31.30	30.59	1100607	336.65	5486	285394	25.93
KNAGRI	SM	26-Oct-2023	133.95	130.00	130.00	127.00	130.00	130.00	129.00	8000	10.32	5	4800	60.00
KNRCON	EQ	26-Oct-2023	264.50	260.25	269.70	257.00	264.60	262.65	263.31	1044358	2749.85	22609	419022	40.12
KODYTECH	SM	26-Oct-2023	231.80	222.50	237.00	215.00	237.00	233.55	222.48	45600	101.45	57	28800	63.16
KOHINOOR	EQ	26-Oct-2023	36.10	36.00	37.50	34.10	36.50	36.55	35.40	121157	42.89	1414	59496	49.11
KOKUYOCMLN	BE	26-Oct-2023	141.25	141.00	142.50	134.25	141.00	138.40	138.21	69119	95.53	672	-	-
KOLTEPATIL	EQ	26-Oct-2023	436.15	433.00	446.35	419.75	444.00	442.50	431.67	174824	754.66	16066	57128	32.68
KONTOR	SM	26-Oct-2023	85.55	85.00	85.00	82.10	82.90	82.90	83.84	24000	20.12	20	20400	85.00
KOPRAN	EQ	26-Oct-2023	194.60	194.00	201.70	185.45	201.00	199.60	191.22	574845	1099.21	14853	236799	41.19
KORE	SM	26-Oct-2023	300.00	308.95	308.95	300.00	307.80	307.80	304.93	6000	18.30	5	5000	83.33
KOTAKALPHA	EQ	26-Oct-2023	33.63	33.82	33.82	32.55	33.30	33.34	32.83	884730	290.46	1753	541177	61.17
KOTAKBANK	EQ	26-Oct-2023	1728.05	1727.70	1727.70	1689.00	1694.95	1694.85	1702.42	6279280	106899.43	270417	3903446	62.16
KOTAKBKETF	EQ	26-Oct-2023	437.85	443.60	443.60	429.13	432.30	432.34	432.12	51907	224.30	1132	27318	52.63
KOTAKCONS	EQ	26-Oct-2023	83.65	83.50	84.00	82.93	82.93	82.93	83.55	292	0.24	32	159	54.45
KOTAKGOLD	EQ	26-Oct-2023	51.56	51.77	52.00	51.68	51.99	51.93	51.89	261487	135.69	1310	214465	82.02
KOTAKIT	EQ	26-Oct-2023	32.35	32.00	32.19	31.00	31.85	31.83	31.75	97659	31.01	588	74686	76.48
KOTAKLIQ	EQ	26-Oct-2023	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	64	0.64	15	38	59.38
KOTAKLOVOL	EQ	26-Oct-2023	15.30	15.00	15.40	14.91	15.31	15.00	15.09	30238	4.56	134	28078	92.86
KOTAKMID50	EQ	26-Oct-2023	112.38	112.38	113.00	109.59	111.89	110.59	110.15	27908	30.74	488	22026	78.92
KOTAKMNC	EQ	26-Oct-2023	22.36	21.90	22.25	21.63	21.96	21.96	21.84	17710	3.87	81	6557	37.02
KOTAKNIFTY	EQ	26-Oct-2023	206.44	205.91	205.91	202.89	203.54	203.25	203.55	90122	183.44	1147	76793	85.21
KOTAKNV20	EQ	26-Oct-2023	113.99	113.98	114.90	112.36	114.90	113.34	113.07	22574	25.53	351	15283	67.70
KOTAKPSUBK	EQ	26-Oct-2023	473.20	473.21	478.00	462.39	473.99	468.66	468.41	160918	753.76	1110	145705	90.55
KOTAKSILVE	EQ	26-Oct-2023	70.78	70.73	71.89	70.53	71.10	71.10	70.87	30086	21.32	60	28774	95.64
KOTARISUG	BE	26-Oct-2023	49.85	49.85	49.85	47.50	49.85	49.45	48.45	95538	46.29	1254	-	-
KOTHARIPET	EQ	26-Oct-2023	127.70	128.10	129.95	121.35	125.30	126.20	125.48	306455	384.54	6400	78572	25.64
KOTHARIPRO	EQ	26-Oct-2023	116.15	114.75	115.85	111.25	114.35	114.50	113.64	14829	16.85	313	9804	66.11
KOTYARK	SM	26-Oct-2023	812.65	812.65	815.00	790.00	811.00	813.70	802.52	24800	199.03	106	19000	76.61
KPIGREEN	EQ	26-Oct-2023	813.05	810.00	822.95	777.00	808.50	810.25	794.72	140476	1116.39	11068	56776	40.42
KPIL	EQ	26-Oct-2023	666.30	668.00	674.95	639.30	658.20	649.25	649.37	350711	2277.41	15619	143462	40.91
KPITTECH	EQ	26-Oct-2023	1147.85	1135.75	1135.75	1091.20	1124.00	1120.35	1112.00	960493	10680.69	69871	496339	51.68
KPRMILL	EQ	26-Oct-2023	793.60	776.35	807.95	746.30	806.00	795.25	770.67	545380	4203.06	29460	275870	50.58
KRBL	EQ	26-Oct-2023	358.60	358.40	364.90	347.30	360.80	363.05	356.64	273909	976.87	10571	120872	44.13
KREBSBIO	EQ	26-Oct-2023	68.25	68.60	72.05	66.70	67.75	68.10	68.78	29544	20.32	879	6371	21.56
KRIDHANINF	BE	26-Oct-2023	2.30	2.30	2.35	2.30	2.35	2.35	2.30	11656	0.27	23	-	-
KRISHANA	EQ	26-Oct-2023	257.95	256.50	257.80	245.55	247.00	248.95	249.55	42843	106.91	2067	18623	43.47
KRISHCA	SM	26-Oct-2023	199.00	199.00	216.90	199.00	215.00	215.00	210.13	24000	50.43	12	22000	91.67
KRISHIVAL	SM	26-Oct-2023	268.00	274.95	281.40	270.25	270.25	270.25	276.12	2500	6.90	5	2000	80.00
KRISHNADEF	SM	26-Oct-2023	280.00	280.00	280.00	270.05	275.60	277.10	275.86	24000	66.21	23	15000	62.50
KRITI	EQ	26-Oct-2023	98.40	98.00	98.00	93.60	94.05	94.45	94.60	63547	60.12	1636	34418	54.16
KRITIKA	BE	26-Oct-2023	21.70	21.30	21.30	21.30	21.30	21.30	21.30	23274	4.96	198	-	-
KRITINUT	BE	26-Oct-2023	75.75	74.25	74.25	74.25	74.25	74.25	74.25	813	0.60	25	-	-
KRSNAA	EQ	26-Oct-2023	685.10	674.80	688.85	651.10	679.90	677.35	671.16	65737	441.20	6139	32958	50.14
KSB	EQ	26-Oct-2023	2865.35	2848.95	2920.00	2794.70	2883.00	2876.25	2866.56	47228	1353.82	11554	15155	32.09
KSCL	EQ	26-Oct-2023	637.65	635.00	636.65	607.00	623.00	619.80	617.78	193633	1196.23	14019	79388	41.00
KSHITIJPOL	BE	26-Oct-2023	6.45	6.35	6.75	6.35	6.60	6.60	6.69	806510	53.97	1483	-	-
KSL	EQ	26-Oct-2023	438.80	435.00	452.00	426.40	452.00	450.30	437.99	67119	293.98	8807	25953	38.67
KSOLVES	BE	26-Oct-2023	1032.00	1042.00	1074.25	1000.00	1065.00	1066.75	1032.15	18670	192.70	2245	-	-
KTKBANK	EQ	26-Oct-2023	225.90	225.85	225.90	216.65	223.00	222.20	220.18	1720745	3788.72	24053	761723	44.27
KUANTUM	EQ	26-Oct-2023	173.10	173.10	175.90	167.00	172.85	171.85	170.37	132982	226.56	4649	52664	39.60
L&TFH	EQ	26-Oct-2023	132.40	132.20	132.20	126.60	131.85	131.40	129.33	14721489	19039.52	79360	6472832	43.97
L&TFINANCE	NC	26-Oct-2023	1055.53	1055.53	1055.53	1053.00	1053.00	1053.00	1053.03	100	1.05	7	100	100.00
L&TFINANCE	NE	26-Oct-2023	1018.00	1015.55	1015.55	1015.55	1015.55	1015.55	1015.55	5	0.05	1	5	100.00
L&TFINANCE	NG	26-Oct-2023	1102.05	1107.00	1107.00	1107.00	1107.00	1107.00	1107.00	20	0.22	1	20	100.00
L&TFINANCE	NO	26-Oct-2023	1045.10	1045.10	1045.10	1045.10	1045.10	1045.10	1045.10	11	0.11	1	11	100.00
L&TFINANCE	NQ	26-Oct-2023	1010.00	995.00	995.00	995.00	995.00	995.00	995.00	40	0.40	1	40	100.00
L&TFINANCE	Y5	26-Oct-2023	1072.90	1072.80	1072.80	1072.80	1072.80	1072.80	1072.80	10	0.11	2	5	50.00
L&TFINANCE	Y7	26-Oct-2023	1001.92	1001.55	1004.00	1000.00	1000.00	1000.07	1000.36	630	6.30	15	630	100.00
LAGNAM	BE	26-Oct-2023	68.45	67.15	68.00	65.05	67.95	67.35	66.27	15694	10.40	79	-	-
LAL	BE	26-Oct-2023	266.65	254.00	273.00	254.00	269.70	269.70	261.14	1470	3.84	23	-	-
LALPATHLAB	EQ	26-Oct-2023	2379.10	2360.10	2374.90	2312.30	2360.00	2349.25	2340.19	158608	3711.72	15309	49075	30.94
LAMBODHARA	EQ	26-Oct-2023	150.35	148.00	150.65	143.80	149.00	149.35	147.29	21002	30.93	1078	10340	49.23
LANDMARK	EQ	26-Oct-2023	708.20	708.20	727.40	684.25	707.00	710.70	705.78	132344	934.05	17100	71248	53.84
LAOPALA	EQ	26-Oct-2023	419.80	421.70	421.70	402.50	410.00	409.25	408.99	129419	529.32	10231	64647	49.95
LASA	BE	26-Oct-2023	24.70	24.90	24.90	23.80	24.50	24.50	24.07	20798	5.01	128	-	-
LATENTVIEW	EQ	26-Oct-2023	409.75	406.00	417.00	398.50	412.85	412.75	408.44	477613	1950.76	20517	212250	44.44
LATTEYS	EQ	26-Oct-2023	36.45	36.45	38.25	34.65	38.00	37.25	36.18	90340	32.69	423	48617	53.82
LAURUSLABS	EQ	26-Oct-2023	356.65	353.10	362.55	349.40	358.50	359.10	356.40	5130895	18286.69	29784	3376715	65.81
LAXMICOT	EQ	26-Oct-2023	21.85	22.75	22.80	20.55	21.30	21.15	21.09	57158	12.05	649	14557	25.47
LAXMIMACH	EQ	26-Oct-2023	13785.40	13900.95	13920.00	12925.00	13159.00	13201.10	13288.30	16660	2213.83	5313	8330	50.00
LCCINFOTEC	BE	26-Oct-2023	1.75	1.80	1.80	1.70	1.70	1.70	1.71	42202	0.72	61	-	-
LEMERITE	SM	26-Oct-2023	45.70	43.60	45.05	43.50	45.05	45.05	43.91	6400	2.81	4	6400	100.00
LEMONTREE	EQ	26-Oct-2023	107.50	106.80	108.75	100.75	106.70	106.90	104.13	8426058	8774.43	58061	3097878	36.77
LEXUS	BE	26-Oct-2023	40.75	38.80	40.50	38.75	39.90	38.90	39.00	1465	0.57	19	-	-
LFIC	EQ	26-Oct-2023	140.75	143.45	146.40	137.00	143.25	143.35	141.67	6628	9.39	393	3643	54.96
LGBBROSLTD	EQ	26-Oct-2023	992.00	976.30	1004.85	965.45	987.00	987.20	988.62	50825	502.47	6932	27907	54.91
LGBFORGE	EQ	26-Oct-2023	8.95	8.85	9.25	8.60	9.20	9.10	8.90	234987	20.92	621	124611	53.03
LIBAS	EQ	26-Oct-2023	13.05	12.95	14.40	12.80	13.40	13.80	13.05	2413264	314.97	3859	148040	6.13
LIBERTSHOE	EQ	26-Oct-2023	294.85	294.85	312.70	286.10	310.25	308.60	301.28	435852	1313.13	16484	116303	26.68
LICHSGFIN	EQ	26-Oct-2023	447.00	442.50	444.90	432.00	437.20	437.85	435.42	1441537	6276.69	27612	527974	36.63
LICI	EQ	26-Oct-2023	611.05	609.85	612.50	597.35	605.75	605.00	604.13	1084441	6551.48	33720	618099	57.00
LICMFGOLD	EQ	26-Oct-2023	5518.75	5540.30	5589.90	5540.30	5552.00	5552.20	5560.88	345	19.19	119	255	73.91
LICNETFGSC	EQ	26-Oct-2023	23.80	24.39	24.39	23.60	23.85	23.84	23.79	45637	10.86	65	44321	97.12
LICNETFN50	EQ	26-Oct-2023	208.37	206.13	207.55	204.52	205.78	205.72	205.70	789	1.62	33	449	56.91
LICNETFSEN	EQ	26-Oct-2023	700.35	689.99	700.00	674.99	700.00	700.00	691.51	317	2.19	91	76	23.97
LICNFNHGP	EQ	26-Oct-2023	204.29	208.40	208.40	200.75	201.10	201.10	204.07	1767	3.61	58	98	5.55
LIKHITHA	EQ	26-Oct-2023	296.50	296.50	299.40	282.10	291.40	290.60	289.27	230985	668.18	10300	112348	48.64
LINC	EQ	26-Oct-2023	781.60	769.90	835.15	762.15	805.50	810.60	810.56	98820	801.00	11177	37814	38.27
LINCOLN	EQ	26-Oct-2023	479.95	480.00	497.75	472.00	489.00	488.75	481.43	98856	475.93	4901	54624	55.26
LINDEINDIA	EQ	26-Oct-2023	6076.30	6021.10	6048.50	5805.25	5951.85	5957.45	5903.98	56418	3330.91	12792	18015	31.93
LIQUID	EQ	26-Oct-2023	999.99	999.99	1000.00	999.99	1000.00	999.99	999.99	55341	553.40	67	53139	96.02
LIQUIDBEES	EQ	26-Oct-2023	999.99	1001.99	1001.99	999.99	999.99	999.99	1000.00	2960793	29607.88	11022	2276618	76.89
LIQUIDETF	EQ	26-Oct-2023	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	425936	4259.36	372	237903	55.85
LLOYDS	SM	26-Oct-2023	75.55	71.80	73.00	71.80	71.80	71.80	72.00	42000	30.24	14	36000	85.71
LLOYDSENGG	BE	26-Oct-2023	44.00	42.55	45.40	41.80	44.95	44.80	42.55	2778368	1182.12	7726	-	-
LLOYDSME	EQ	26-Oct-2023	516.45	516.45	523.70	514.00	517.70	515.45	516.45	353866	1827.56	10900	232980	65.84
LODHA	EQ	26-Oct-2023	758.65	749.00	749.05	701.70	725.00	726.25	724.24	2148132	15557.60	94582	764312	35.58
LOKESHMACH	EQ	26-Oct-2023	230.55	225.10	229.45	215.00	225.00	224.35	220.96	174761	386.15	8630	64491	36.90
LORDSCHLO	EQ	26-Oct-2023	156.25	163.95	163.95	152.00	153.00	154.75	155.15	7524	11.67	587	4104	54.55
LOTUSEYE	BE	26-Oct-2023	83.30	83.05	83.05	79.15	80.00	79.60	80.47	4417	3.55	82	-	-
LOVABLE	EQ	26-Oct-2023	124.05	123.90	124.50	120.15	124.50	122.80	122.04	19103	23.31	578	11020	57.69
LOWVOL	EQ	26-Oct-2023	149.55	149.55	149.55	147.00	147.54	147.27	147.65	47	0.07	9	47	100.00
LOYALTEX	EQ	26-Oct-2023	581.40	595.85	600.00	570.10	600.00	582.10	576.83	540	3.11	97	402	74.44
LPDC	BE	26-Oct-2023	7.25	7.25	7.50	6.90	7.45	7.40	6.99	59020	4.13	221	-	-
LT	EQ	26-Oct-2023	2916.10	2906.00	2916.15	2857.05	2864.45	2864.60	2874.72	3286109	94466.52	284482	2316267	70.49
LTGILTBEES	EQ	26-Oct-2023	24.22	24.24	24.24	24.19	24.24	24.22	24.20	518714	125.55	223	301691	58.16
LTIM	EQ	26-Oct-2023	5204.05	5153.00	5198.65	5066.60	5155.15	5170.50	5138.14	405185	20818.99	62298	183175	45.21
LTTS	EQ	26-Oct-2023	4208.50	4168.85	4193.95	4111.00	4137.00	4139.25	4140.82	180823	7487.55	20574	72503	40.10
LUMAXIND	EQ	26-Oct-2023	2115.15	2116.55	2158.00	2099.50	2140.00	2143.85	2121.01	8291	175.85	2030	3883	46.83
LUMAXTECH	EQ	26-Oct-2023	353.70	349.10	351.15	338.05	343.55	344.15	343.20	88140	302.50	6775	35188	39.92
LUPIN	EQ	26-Oct-2023	1143.70	1143.00	1149.40	1125.05	1139.60	1141.60	1134.33	490371	5562.44	22336	160256	32.68
LUXIND	EQ	26-Oct-2023	1304.90	1303.95	1303.95	1261.25	1272.00	1269.65	1276.87	50286	642.09	8800	23526	46.78
LXCHEM	EQ	26-Oct-2023	258.40	258.95	258.95	249.50	251.00	251.35	251.72	782043	1968.55	19591	410667	52.51
LYKALABS	EQ	26-Oct-2023	109.00	111.85	111.85	107.00	109.60	109.20	108.94	52619	57.32	1060	30551	58.06
LYPSAGEMS	BE	26-Oct-2023	5.20	5.35	5.35	5.00	5.15	5.15	5.04	4253	0.21	37	-	-
M&M	EQ	26-Oct-2023	1569.10	1554.00	1558.20	1500.00	1508.00	1506.10	1516.88	3343802	50721.38	160693	1923540	57.53
M&MFIN	EQ	26-Oct-2023	273.60	271.00	272.00	267.60	270.50	269.80	270.07	3237026	8742.37	38376	1551440	47.93
M&MFIN	N1	26-Oct-2023	1020.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	65	0.66	8	65	100.00
M&MFIN	N2	26-Oct-2023	1051.15	1048.00	1048.00	1047.00	1048.00	1047.25	1047.71	653	6.84	12	603	92.34
MAANALU	BE	26-Oct-2023	111.30	110.95	110.95	105.75	108.00	107.70	106.55	123805	131.92	937	-	-
MACPOWER	EQ	26-Oct-2023	511.55	500.00	500.00	462.10	479.80	481.20	476.87	321095	1531.21	7211	124121	38.66
MADHAV	EQ	26-Oct-2023	47.25	47.60	49.85	45.55	49.50	49.05	47.20	66283	31.29	1840	14041	21.18
MADHAVBAUG	SM	26-Oct-2023	285.00	275.75	282.65	275.75	282.65	282.65	277.66	5600	15.55	7	4800	85.71
MADHUCON	EQ	26-Oct-2023	5.40	5.60	5.60	5.15	5.15	5.25	5.19	30005	1.56	88	15136	50.44
MADHUSUDAN	SM	26-Oct-2023	116.00	118.90	118.90	110.00	115.80	115.80	113.59	30000	34.08	15	28000	93.33
MADRASFERT	EQ	26-Oct-2023	75.50	74.50	75.95	72.25	75.40	75.05	73.75	792876	584.78	8488	130269	16.43
MAFANG	EQ	26-Oct-2023	61.28	60.57	60.57	59.50	59.97	59.90	59.88	599544	359.02	5353	424936	70.88
MAGADSUGAR	EQ	26-Oct-2023	701.15	701.15	714.00	665.05	700.00	704.05	685.37	38685	265.14	5857	12650	32.70
MAGNUM	BE	26-Oct-2023	51.30	48.75	53.70	48.75	53.00	51.25	50.04	122494	61.30	329	-	-
MAGSON	SM	26-Oct-2023	83.00	81.20	83.00	81.00	82.20	82.20	81.66	18000	14.70	9	14000	77.78
MAHABANK	EQ	26-Oct-2023	41.50	41.30	41.65	38.65	41.15	41.30	40.03	68077537	27249.63	76244	12526390	18.40
MAHAPEXLTD	EQ	26-Oct-2023	139.80	143.00	145.70	133.10	144.00	144.50	140.43	15928	22.37	788	10357	65.02
MAHASTEEL	EQ	26-Oct-2023	73.70	72.55	79.15	71.00	79.00	78.65	75.32	34346	25.87	590	19631	57.16
MAHEPC	EQ	26-Oct-2023	113.50	114.05	115.00	110.50	114.45	113.75	112.32	61672	69.27	1950	26525	43.01
MAHESHWARI	EQ	26-Oct-2023	80.35	80.95	80.95	76.90	80.10	79.85	78.34	28070	21.99	352	14400	51.30
MAHICKRA	SM	26-Oct-2023	85.30	84.00	84.00	84.00	84.00	84.00	84.00	1500	1.26	1	1500	100.00
MAHKTECH	EQ	26-Oct-2023	13.37	13.37	13.43	13.17	13.40	13.41	13.30	463134	61.61	1201	303857	65.61
MAHLIFE	EQ	26-Oct-2023	507.25	506.60	513.00	496.15	501.90	500.00	501.10	333785	1672.61	15552	230801	69.15
MAHLOG	EQ	26-Oct-2023	368.55	363.95	363.95	353.40	354.20	355.65	356.00	350162	1246.56	11581	179794	51.35
MAHSCOOTER	EQ	26-Oct-2023	8019.65	8019.65	8019.65	7731.05	7808.00	7804.65	7809.30	6290	491.21	2913	1821	28.95
MAHSEAMLES	EQ	26-Oct-2023	648.45	644.40	689.90	628.00	686.45	681.90	651.19	387330	2522.25	21256	210013	54.22
MAITHANALL	EQ	26-Oct-2023	1026.55	1026.55	1035.00	998.60	1033.90	1026.10	1015.59	45752	464.65	3555	22487	49.15
MAKEINDIA	EQ	26-Oct-2023	96.19	95.77	95.77	94.46	94.99	94.90	94.82	73736	69.91	298	73057	99.08
MAKS	SM	26-Oct-2023	84.85	89.05	89.05	89.05	89.05	89.05	89.05	60000	53.43	10	42000	70.00
MAL	SM	26-Oct-2023	52.00	52.50	52.50	46.65	51.40	51.15	49.45	105600	52.22	65	67200	63.64
MALLCOM	EQ	26-Oct-2023	1017.50	1005.85	1083.55	1001.85	1041.10	1035.00	1041.65	18316	190.79	4020	7209	39.36
MALUPAPER	EQ	26-Oct-2023	36.60	36.25	37.45	36.00	37.00	36.85	36.58	108594	39.72	1610	18602	17.13
MANAKALUCO	EQ	26-Oct-2023	23.30	23.30	24.95	22.70	24.50	24.65	23.64	83007	19.62	944	36054	43.43
MANAKCOAT	BE	26-Oct-2023	24.50	24.45	24.85	23.30	24.00	24.05	23.77	47526	11.30	223	-	-
MANAKSIA	EQ	26-Oct-2023	135.55	137.15	137.15	127.95	131.80	131.00	130.64	200661	262.14	3277	114722	57.17
MANAKSTEEL	EQ	26-Oct-2023	41.55	42.90	42.90	39.55	41.50	41.20	40.54	132061	53.54	1243	60825	46.06
MANALIPETC	EQ	26-Oct-2023	69.75	68.20	69.60	66.05	68.20	68.05	67.79	1093530	741.28	6971	369303	33.77
MANAPPURAM	EQ	26-Oct-2023	131.75	131.00	134.00	125.35	130.60	130.60	127.89	15163861	19392.71	76289	6578553	43.38
MANGALAM	EQ	26-Oct-2023	102.40	100.40	102.00	98.35	100.80	101.25	100.01	49113	49.12	971	16829	34.27
MANGCHEFER	EQ	26-Oct-2023	103.45	104.35	104.35	100.35	101.80	101.85	101.59	262049	266.20	2857	140477	53.61
MANGLMCEM	EQ	26-Oct-2023	370.20	370.20	375.00	352.30	373.20	373.05	366.12	234770	859.54	11699	171265	72.95
MANINDS	EQ	26-Oct-2023	204.25	201.50	208.80	195.35	205.35	204.70	202.05	397612	803.37	8103	181841	45.73
MANINFRA	EQ	26-Oct-2023	144.50	141.00	146.25	138.10	145.20	145.40	142.24	1344815	1912.89	19931	543700	40.43
MANKIND	EQ	26-Oct-2023	1729.15	1733.40	1735.00	1690.00	1700.00	1700.85	1701.32	268477	4567.66	18116	208656	77.72
MANOMAY	EQ	26-Oct-2023	120.65	123.75	123.75	118.05	119.95	118.60	120.50	1480	1.78	65	1050	70.95
MANORAMA	EQ	26-Oct-2023	2071.95	2099.00	2139.00	1968.35	2139.00	2118.65	2048.89	8503	174.22	1474	5126	60.28
MANORG	EQ	26-Oct-2023	359.80	359.10	359.10	349.00	353.90	350.75	351.83	7381	25.97	698	4899	66.37
MANUGRAPH	BE	26-Oct-2023	21.80	21.40	22.00	20.75	21.40	20.85	21.00	17726	3.72	64	-	-
MANYAVAR	EQ	26-Oct-2023	1294.95	1294.85	1304.85	1247.95	1270.00	1269.80	1271.21	208679	2652.75	22437	152570	73.11
MAPMYINDIA	EQ	26-Oct-2023	1962.50	1966.95	2001.00	1893.15	1996.55	1995.05	1947.41	208911	4068.36	30042	63405	30.35
MARALOVER	EQ	26-Oct-2023	65.70	67.45	67.45	63.00	64.00	63.95	64.53	15542	10.03	372	9712	62.49
MARATHON	EQ	26-Oct-2023	416.05	416.00	419.25	401.35	406.05	408.50	409.66	60385	247.37	5510	28687	47.51
MARCO	SM	26-Oct-2023	49.90	50.00	50.00	47.55	49.75	49.75	48.74	42000	20.47	14	33000	78.57
MARICO	EQ	26-Oct-2023	542.65	542.70	542.70	533.40	535.00	537.25	537.86	800857	4307.51	25687	432754	54.04
MARINE	BE	26-Oct-2023	68.45	65.10	71.00	65.05	69.20	70.15	66.48	488546	324.77	1490	-	-
MARKSANS	EQ	26-Oct-2023	101.50	100.55	108.90	97.45	105.60	105.00	100.90	2438926	2460.80	22991	1081994	44.36
MARSHALL	EQ	26-Oct-2023	55.05	54.05	56.00	52.65	55.00	55.35	54.38	178680	97.17	764	64884	36.31
MARUTI	EQ	26-Oct-2023	10588.85	10539.00	10594.00	10392.50	10411.00	10424.15	10461.87	506129	52950.57	100714	290069	57.31
MASFIN	EQ	26-Oct-2023	880.45	880.00	881.90	855.15	872.00	871.20	869.63	49043	426.49	7595	24523	50.00
MASPTOP50	EQ	26-Oct-2023	31.45	31.32	31.80	31.10	31.20	31.19	31.22	87600	27.35	856	60531	69.10
MASTEK	EQ	26-Oct-2023	2185.30	2152.50	2198.80	2103.05	2142.00	2149.10	2142.86	65760	1409.15	13489	27101	41.21
MASTER	SM	26-Oct-2023	140.50	140.50	140.50	140.25	140.40	140.40	140.31	21000	29.47	16	20000	95.24
MATRIMONY	EQ	26-Oct-2023	561.80	561.80	576.05	559.55	567.30	573.00	566.58	12944	73.34	1319	6649	51.37
MAWANASUG	EQ	26-Oct-2023	97.10	97.25	98.00	93.35	97.50	96.75	95.79	297449	284.94	5050	87285	29.34
MAXHEALTH	EQ	26-Oct-2023	569.10	562.00	562.00	538.65	550.20	549.05	548.92	1923369	10557.73	62322	1350706	70.23
MAXIND	EQ	26-Oct-2023	136.70	135.00	135.95	129.50	132.10	133.60	132.14	75634	99.94	2058	38895	51.43
MAYURUNIQ	EQ	26-Oct-2023	520.15	520.00	531.00	498.10	531.00	525.60	515.20	84008	432.81	8092	43984	52.36
MAZDA	EQ	26-Oct-2023	1251.50	1251.00	1251.00	1185.00	1250.00	1239.85	1211.08	15766	190.94	2349	7518	47.68
MAZDOCK	EQ	26-Oct-2023	1855.10	1838.00	1927.70	1742.00	1895.00	1898.55	1823.70	3021942	55111.26	166318	513139	16.98
MBAPL	EQ	26-Oct-2023	309.40	309.00	309.00	295.20	306.30	303.05	301.00	22793	68.61	2565	9547	41.89
MBECL	BE	26-Oct-2023	4.55	4.50	4.75	4.35	4.35	4.35	4.43	166918	7.39	122	-	-
MBLINFRA	EQ	26-Oct-2023	31.55	31.10	32.45	30.00	30.70	30.25	30.68	145262	44.57	554	92119	63.42
MCDOWELL-N	EQ	26-Oct-2023	1011.00	1011.00	1015.55	993.85	1011.60	1010.75	1005.96	744678	7491.14	60655	378649	50.85
MCL	BE	26-Oct-2023	27.55	27.05	28.40	27.05	27.95	27.20	27.75	28900	8.02	116	-	-
MCLEODRUSS	BE	26-Oct-2023	18.25	18.70	18.70	17.35	18.40	18.30	17.73	249432	44.21	494	-	-
MCON	SM	26-Oct-2023	126.50	121.00	125.00	121.00	125.00	125.00	123.00	6000	7.38	2	6000	100.00
MCX	EQ	26-Oct-2023	2228.95	2228.00	2254.35	2162.35	2234.95	2234.05	2210.71	1311699	28997.91	58099	334718	25.52
MEDANTA	EQ	26-Oct-2023	733.30	725.00	764.50	708.00	742.70	747.25	732.96	395376	2897.95	30834	178614	45.18
MEDICAMEQ	EQ	26-Oct-2023	582.70	580.00	591.00	560.25	582.00	586.40	574.41	11845	68.04	1211	7096	59.91
MEDICO	EQ	26-Oct-2023	73.65	72.40	73.45	70.50	71.50	72.10	71.27	409232	291.66	856	271990	66.46
MEDPLUS	EQ	26-Oct-2023	803.35	805.00	821.80	796.80	815.00	813.10	813.63	436122	3548.41	23392	201741	46.26
MEGAFLEX	SM	26-Oct-2023	44.00	43.00	44.00	40.55	40.55	40.55	42.39	27000	11.45	9	27000	100.00
MEGASOFT	BE	26-Oct-2023	43.15	41.95	45.30	41.00	45.30	44.90	41.66	369654	154.00	593	-	-
MEGASTAR	EQ	26-Oct-2023	284.15	287.95	287.95	276.10	281.95	280.85	280.61	7464	20.94	708	4817	64.54
MELSTAR	BZ	26-Oct-2023	2.10	2.15	2.15	2.00	2.00	2.00	2.00	2914	0.06	11	-	-
MENONBE	EQ	26-Oct-2023	142.10	141.05	144.85	135.80	143.50	144.10	140.73	199721	281.06	5077	74052	37.08
MEP	EQ	26-Oct-2023	12.20	12.15	12.60	12.00	12.60	12.50	12.27	254268	31.20	715	153812	60.49
METROBRAND	EQ	26-Oct-2023	1212.10	1209.30	1214.05	1112.20	1190.65	1183.10	1151.86	330049	3801.71	33154	92326	27.97
METROPOLIS	EQ	26-Oct-2023	1443.05	1441.00	1441.00	1380.85	1404.45	1407.00	1398.63	448466	6272.38	23916	149921	33.43
MFSL	EQ	26-Oct-2023	884.90	875.90	890.90	862.95	890.90	886.90	879.23	693694	6099.20	28481	398356	57.43
MGEL	EQ	26-Oct-2023	17.35	17.30	17.30	16.50	16.50	16.50	16.58	207577	34.43	485	138880	66.91
MGL	EQ	26-Oct-2023	1011.55	1012.10	1015.95	978.75	989.65	989.65	989.51	617562	6110.82	26887	245457	39.75
MHHL	SM	26-Oct-2023	72.60	75.00	75.95	69.00	69.50	69.85	70.78	84000	59.45	28	57000	67.86
MHLXMIRU	EQ	26-Oct-2023	190.55	189.00	189.45	175.10	180.15	180.15	181.95	6621	12.05	524	3493	52.76
MHRIL	EQ	26-Oct-2023	395.60	391.00	409.85	385.20	404.80	404.05	396.11	270892	1073.04	16202	102223	37.74
MICEL	EQ	26-Oct-2023	42.35	40.25	40.25	40.25	40.25	40.25	40.25	46851	18.86	490	46851	100.00
MID150BEES	EQ	26-Oct-2023	148.23	147.93	150.95	143.80	147.00	146.09	145.58	991684	1443.73	8761	619638	62.48
MIDCAPETF	EQ	26-Oct-2023	14.58	15.00	15.00	14.23	14.41	14.42	14.34	871979	125.08	2476	780697	89.53
MIDHANI	EQ	26-Oct-2023	395.30	395.30	399.40	375.00	392.80	393.60	387.27	854479	3309.10	23774	239764	28.06
MILTON	SM	26-Oct-2023	27.25	26.05	28.45	26.05	28.45	28.45	27.25	8800	2.40	2	4400	50.00
MINDACORP	EQ	26-Oct-2023	327.15	326.65	337.30	313.00	332.10	331.80	326.77	1008906	3296.81	21794	444298	44.04
MINDPOOL	SM	26-Oct-2023	79.65	83.60	83.60	83.60	83.60	83.60	83.60	1000	0.84	1	1000	100.00
MINDSPACE	RR	26-Oct-2023	309.49	312.00	313.89	305.20	308.00	307.88	308.32	48878	150.70	1571	36390	74.45
MINDTECK	EQ	26-Oct-2023	167.35	165.05	173.25	160.00	171.00	170.25	165.02	70873	116.95	4316	38380	54.15
MIRCELECTR	BE	26-Oct-2023	18.25	17.90	17.90	17.90	17.90	17.90	17.90	20463	3.66	48	-	-
MIRZAINT	EQ	26-Oct-2023	46.30	45.65	46.00	44.20	45.75	45.85	45.09	616473	277.95	5372	264820	42.96
MITCON	EQ	26-Oct-2023	78.95	79.95	79.95	75.50	76.10	76.40	76.81	47199	36.25	567	31258	66.23
MITTAL	EQ	26-Oct-2023	17.75	18.00	18.00	17.20	17.60	17.55	17.69	296425	52.45	1558	46048	15.53
MKPL	EQ	26-Oct-2023	894.05	890.00	890.00	825.00	826.25	837.20	853.91	169179	1444.63	4382	88619	52.38
MMFL	EQ	26-Oct-2023	863.90	863.00	863.00	825.00	840.00	836.35	842.70	27685	233.30	3372	15328	55.37
MMP	BE	26-Oct-2023	214.55	215.50	215.50	205.00	215.45	215.35	208.97	6438	13.45	84	-	-
MMTC	EQ	26-Oct-2023	57.40	54.55	54.55	54.55	54.55	54.55	54.55	708776	386.64	6714	608777	85.89
MODIRUBBER	BE	26-Oct-2023	84.50	84.00	84.40	81.00	84.40	84.40	83.17	3497	2.91	40	-	-
MODISONLTD	BE	26-Oct-2023	75.70	73.65	75.70	72.55	75.20	75.30	74.05	26742	19.80	165	-	-
MOGSEC	EQ	26-Oct-2023	52.86	52.86	52.87	52.77	52.78	52.78	52.84	22425	11.85	24	16619	74.11
MOHEALTH	EQ	26-Oct-2023	27.50	27.51	27.79	26.95	26.95	27.19	27.23	14926	4.06	145	6805	45.59
MOHITIND	BE	26-Oct-2023	18.35	18.00	18.00	17.45	17.85	17.85	17.53	11232	1.97	64	-	-
MOIL	EQ	26-Oct-2023	224.65	222.55	232.65	218.25	228.30	228.45	225.29	1665329	3751.82	26275	433400	26.02
MOKSH	BE	26-Oct-2023	14.45	14.20	14.70	13.75	13.95	13.90	13.90	138859	19.30	698	-	-
MOL	EQ	26-Oct-2023	74.10	73.60	73.80	71.90	73.75	73.35	72.92	894565	652.29	4615	518712	57.98
MOLDTECH	EQ	26-Oct-2023	293.80	292.95	304.25	286.30	290.00	289.15	291.58	234576	683.98	11463	157105	66.97
MOLDTKPAC	EQ	26-Oct-2023	858.15	862.70	892.80	844.80	885.85	876.60	870.49	60286	524.78	9845	26298	43.62
MOLOWVOL	EQ	26-Oct-2023	28.15	28.02	28.15	27.70	28.15	28.15	27.75	3225	0.89	37	1565	48.53
MOM100	EQ	26-Oct-2023	41.60	42.00	42.00	40.14	40.65	40.86	40.44	426822	172.60	3026	360119	84.37
MOM50	EQ	26-Oct-2023	194.78	193.48	197.96	191.80	197.94	192.33	192.75	17772	34.26	107	14330	80.63
MOMENTUM	EQ	26-Oct-2023	22.35	22.32	22.32	21.94	22.20	22.17	22.03	9524	2.10	110	6468	67.91
MOMOMENTUM	EQ	26-Oct-2023	44.87	44.93	44.93	43.80	44.25	44.31	44.16	34215	15.11	292	26183	76.52
MON100	EQ	26-Oct-2023	118.86	122.45	122.45	115.55	116.88	116.61	116.28	719086	836.18	15565	489369	68.05
MONARCH	EQ	26-Oct-2023	383.15	380.95	391.00	365.10	378.00	379.00	374.36	332518	1244.83	18099	59708	17.96
MONIFTY500	EQ	26-Oct-2023	16.89	17.33	17.35	16.30	16.80	16.70	16.61	273357	45.40	553	153081	56.00
MONOPHARMA	SM	26-Oct-2023	45.85	46.85	47.60	45.00	47.60	47.10	46.54	64000	29.79	16	48000	75.00
MONQ50	EQ	26-Oct-2023	51.97	52.00	52.39	51.80	52.10	52.30	52.12	9704	5.06	225	6155	63.43
MONTECARLO	EQ	26-Oct-2023	757.15	752.00	758.45	725.00	743.00	742.50	738.24	46196	341.04	5699	12033	26.05
MOQUALITY	EQ	26-Oct-2023	134.51	131.61	131.62	130.00	131.43	131.43	130.52	304	0.40	16	293	96.38
MORARJEE	EQ	26-Oct-2023	20.65	20.65	21.00	20.00	20.90	20.70	20.20	34906	7.05	292	18265	52.33
MOREPENLAB	EQ	26-Oct-2023	32.30	32.15	32.95	31.30	32.50	32.65	32.08	2125678	682.02	8180	650842	30.62
MOS	SM	26-Oct-2023	90.00	90.05	90.05	86.00	89.00	89.00	88.48	32000	28.31	20	27200	85.00
MOTHERSON	EQ	26-Oct-2023	91.95	91.00	92.65	88.70	91.50	91.95	90.97	14051182	12781.79	48306	7493921	53.33
MOTILALOFS	EQ	26-Oct-2023	949.85	949.85	949.85	905.00	922.90	926.80	922.16	197391	1820.25	17136	81268	41.17
MOTOGENFIN	BE	26-Oct-2023	29.35	29.35	29.95	29.10	29.10	29.10	29.68	3178	0.94	29	-	-
MOVALUE	EQ	26-Oct-2023	61.50	61.50	63.38	60.04	63.38	62.95	60.56	9329	5.65	154	5548	59.47
MOXSH	SM	26-Oct-2023	129.00	120.00	120.00	108.05	111.50	111.50	113.18	2400	2.72	3	1600	66.67
MPHASIS	EQ	26-Oct-2023	2127.60	2110.05	2119.95	2069.10	2105.00	2105.35	2094.04	751490	15736.49	38403	299647	39.87
MPSLTD	EQ	26-Oct-2023	1513.95	1501.00	1567.00	1468.55	1557.10	1558.15	1517.59	39849	604.74	8502	15571	39.08
MRF	EQ	26-Oct-2023	108632.45	108700.00	108700.00	107075.95	107227.90	107481.30	107628.41	5675	6107.91	4072	2224	39.19
MRO-TEK	EQ	26-Oct-2023	57.90	57.60	58.25	55.15	58.00	57.80	57.15	65447	37.40	1109	19802	30.26
MRPL	EQ	26-Oct-2023	96.95	98.00	99.45	93.20	96.45	96.65	95.47	9240296	8821.72	32872	2497293	27.03
MSPL	BE	26-Oct-2023	19.70	19.30	19.30	19.30	19.30	19.30	19.30	1077361	207.93	48	-	-
MSTCLTD	EQ	26-Oct-2023	438.05	437.20	437.20	417.65	432.80	431.30	427.22	321688	1374.31	16123	108922	33.86
MSUMI	EQ	26-Oct-2023	60.00	59.55	60.35	58.40	59.40	59.50	59.51	6719084	3998.69	28066	3793016	56.45
MTARTECH	EQ	26-Oct-2023	2542.20	2519.85	2533.05	2410.05	2500.95	2496.35	2459.83	360559	8869.15	46735	124322	34.48
MTEDUCARE	BE	26-Oct-2023	3.65	3.65	3.65	3.50	3.50	3.50	3.50	69548	2.44	101	-	-
MTNL	EQ	26-Oct-2023	26.40	26.50	26.95	25.25	26.70	26.70	26.02	7554606	1965.38	8686	1310452	17.35
MUKANDLTD	EQ	26-Oct-2023	155.05	155.00	157.40	150.00	155.40	155.00	153.05	223760	342.47	6038	95497	42.68
MUKTAARTS	BE	26-Oct-2023	69.90	69.85	72.00	66.40	69.30	70.00	67.92	26224	17.81	211	-	-
MUNJALAU	EQ	26-Oct-2023	52.60	52.85	52.85	50.50	52.55	52.25	51.42	149120	76.68	1450	62358	41.82
MUNJALSHOW	EQ	26-Oct-2023	132.20	134.40	134.40	127.00	130.60	129.85	129.46	109910	142.29	2771	70968	64.57
MURUDCERA	EQ	26-Oct-2023	58.40	57.10	64.75	54.20	63.85	63.55	59.00	758558	447.56	7718	346244	45.65
MUTHOOTCAP	EQ	26-Oct-2023	396.10	393.20	415.00	381.30	412.60	410.45	401.01	80017	320.88	6456	39294	49.11
MUTHOOTFIN	EQ	26-Oct-2023	1280.65	1280.65	1280.65	1249.15	1269.00	1262.90	1263.23	1224518	15468.51	41171	688792	56.25
MVGJL	EQ	26-Oct-2023	250.00	247.00	253.25	231.00	247.90	245.50	239.98	449045	1077.62	13570	197296	43.94
NABARD	N1	26-Oct-2023	1140.00	1141.00	1141.00	1141.00	1141.00	1141.00	1141.00	150	1.71	3	150	100.00
NABARD	N2	26-Oct-2023	1168.75	1168.51	1173.00	1168.50	1169.75	1169.78	1169.41	13977	163.45	47	10645	76.16
NACLIND	EQ	26-Oct-2023	75.90	76.20	77.95	74.30	77.70	76.95	75.51	63845	48.21	1183	40006	62.66
NAGAFERT	EQ	26-Oct-2023	8.25	8.30	8.35	8.00	8.25	8.20	8.14	740099	60.21	987	459304	62.06
NAGREEKCAP	BE	26-Oct-2023	16.80	16.80	16.80	16.00	16.00	16.00	16.00	594	0.10	13	-	-
NAGREEKEXP	EQ	26-Oct-2023	48.25	48.00	52.40	46.95	52.40	49.50	48.04	33037	15.87	1094	9699	29.36
NAHARCAP	EQ	26-Oct-2023	280.40	279.25	282.20	272.55	282.10	280.70	278.11	8425	23.43	725	3764	44.68
NAHARINDUS	EQ	26-Oct-2023	130.25	129.25	132.50	125.95	132.40	131.25	128.65	99088	127.47	3691	40189	40.56
NAHARPOLY	EQ	26-Oct-2023	216.40	218.10	221.70	210.30	220.40	219.10	216.00	11288	24.38	1452	4816	42.66
NAHARSPING	EQ	26-Oct-2023	264.85	263.60	266.80	256.00	265.00	262.90	260.53	55439	144.43	2859	31982	57.69
NAM-INDIA	EQ	26-Oct-2023	360.15	356.90	361.55	345.00	357.50	357.75	353.82	645297	2283.22	21781	358935	55.62
NARMADA	EQ	26-Oct-2023	18.75	18.75	19.05	18.40	18.90	18.80	18.80	77980	14.66	283	74651	95.73
NATCOPHARM	EQ	26-Oct-2023	798.15	799.90	806.95	789.55	799.75	793.60	798.63	427209	3411.81	28536	215120	50.35
NATHBIOGEN	EQ	26-Oct-2023	183.05	185.75	185.75	178.85	181.75	182.10	181.85	38757	70.48	2350	21603	55.74
NATIONALUM	EQ	26-Oct-2023	91.65	91.00	91.00	88.60	90.00	90.10	89.61	6405032	5739.42	24991	1966056	30.70
NAUKRI	EQ	26-Oct-2023	4080.65	4040.00	4080.65	3972.05	4041.95	4048.85	4023.73	263110	10586.83	31401	148035	56.26
NAVA	EQ	26-Oct-2023	409.85	410.00	413.25	394.30	410.00	408.30	402.26	396801	1596.19	14346	188332	47.46
NAVINFLUOR	EQ	26-Oct-2023	3476.30	3443.00	3455.00	3409.00	3425.00	3429.80	3429.35	264742	9078.93	17932	122268	46.18
NAVINIFTY	EQ	26-Oct-2023	200.76	191.07	199.74	189.10	198.00	190.57	190.84	6310	12.04	85	3160	50.08
NAVKARCORP	EQ	26-Oct-2023	57.90	57.90	57.90	55.75	57.55	57.25	56.62	571861	323.80	3365	252542	44.16
NAVNETEDUL	EQ	26-Oct-2023	152.60	153.40	154.85	148.10	153.00	152.70	151.29	284231	430.00	7620	113032	39.77
NAZARA	EQ	26-Oct-2023	784.95	779.00	801.00	754.00	785.00	785.65	773.23	257572	1991.63	17467	75697	29.39
NBCC	EQ	26-Oct-2023	63.55	63.00	64.50	60.75	63.80	63.80	62.39	51346194	32033.90	89056	7032274	13.70
NBIFIN	EQ	26-Oct-2023	1727.95	1723.55	1726.00	1675.00	1706.00	1709.50	1704.90	137	2.34	66	87	63.50
NCC	EQ	26-Oct-2023	141.70	141.50	147.00	136.55	144.25	144.55	142.11	6860359	9749.47	59881	2565269	37.39
NCLIND	EQ	26-Oct-2023	204.55	203.10	206.00	199.60	205.00	205.60	202.94	167931	340.80	4356	99267	59.11
NDGL	EQ	26-Oct-2023	1828.05	1830.30	1830.30	1715.00	1765.00	1776.35	1762.59	683	12.04	221	342	50.07
NDL	EQ	26-Oct-2023	21.85	21.85	22.15	20.40	21.50	21.60	21.13	149920	31.68	770	89330	59.59
NDLVENTURE	BE	26-Oct-2023	136.00	135.00	135.00	132.40	134.20	134.20	133.74	2492	3.33	26	-	-
NDRAUTO	BE	26-Oct-2023	580.05	568.45	568.45	568.45	568.45	568.45	568.45	3850	21.89	148	-	-
NDTV	EQ	26-Oct-2023	195.75	195.75	196.55	186.05	191.70	193.50	190.01	382503	726.79	10140	106485	27.84
NECCLTD	EQ	26-Oct-2023	20.35	20.35	20.70	19.10	20.00	20.20	19.76	2944470	581.94	8096	99370	3.37
NECLIFE	EQ	26-Oct-2023	22.20	22.05	22.50	21.50	22.30	22.25	21.97	263876	57.97	1062	137524	52.12
NELCAST	EQ	26-Oct-2023	156.05	156.30	159.40	151.20	159.20	158.15	154.47	268589	414.90	6224	123704	46.06
NELCO	EQ	26-Oct-2023	699.80	699.80	699.80	669.95	688.00	693.90	683.97	93271	637.94	9231	33947	36.40
NEOGEN	EQ	26-Oct-2023	1571.65	1555.95	1570.00	1510.05	1525.00	1522.35	1538.03	42357	651.46	9764	17540	41.41
NESCO	EQ	26-Oct-2023	640.15	630.55	646.60	616.05	627.00	632.30	630.74	88770	559.91	10283	42469	47.84
NESTLEIND	EQ	26-Oct-2023	24262.70	24260.00	24260.60	23421.00	23450.00	23545.60	23709.77	126940	30097.18	50118	59228	46.66
NETF	EQ	26-Oct-2023	206.12	206.24	206.24	199.11	200.99	199.78	199.94	9826	19.65	252	6382	64.95
NETWEB	EQ	26-Oct-2023	779.35	780.00	783.95	738.60	749.70	749.20	754.34	162887	1228.72	15346	92210	56.61
NETWORK18	EQ	26-Oct-2023	68.60	67.35	69.05	65.75	68.75	68.20	67.52	3054146	2062.26	9986	768087	25.15
NEULANDLAB	EQ	26-Oct-2023	3783.80	3783.80	3783.80	3611.10	3716.00	3719.55	3683.34	18536	682.74	4828	9402	50.72
NEWGEN	EQ	26-Oct-2023	1125.75	1124.95	1195.00	1083.00	1180.00	1166.50	1142.88	328478	3754.11	19083	143051	43.55
NEWJAISA	SM	26-Oct-2023	114.40	115.90	118.00	109.00	117.50	117.40	113.92	126000	143.54	41	108000	85.71
NEXT50	EQ	26-Oct-2023	439.56	435.00	436.11	431.00	436.11	435.79	433.09	1663	7.20	85	1580	95.01
NEXTMEDIA	BE	26-Oct-2023	7.60	7.25	7.95	7.25	7.95	7.90	7.55	41361	3.12	49	-	-
NFL	EQ	26-Oct-2023	67.85	67.60	67.80	65.05	67.10	67.10	66.39	3905873	2593.29	14515	1097376	28.10
NGIL	EQ	26-Oct-2023	40.70	41.70	41.70	39.65	40.15	40.15	40.24	356820	143.57	3067	17740	4.97
NGLFINE	EQ	26-Oct-2023	1810.30	1801.20	1830.00	1728.10	1794.00	1772.90	1758.58	3726	65.52	1395	1722	46.22
NH	EQ	26-Oct-2023	1009.25	1000.05	1009.15	979.95	986.00	986.30	986.97	373776	3689.06	36957	252876	67.65
NHAI	N2	26-Oct-2023	1091.52	1092.15	1094.50	1089.99	1094.50	1093.34	1092.83	12955	141.58	64	11725	90.51
NHAI	N3	26-Oct-2023	1075.00	1058.99	1058.99	1058.99	1058.99	1058.99	1058.99	1	0.01	1	1	100.00
NHAI	N4	26-Oct-2023	1091.01	1091.01	1110.00	1083.01	1083.01	1083.01	1102.17	41	0.45	9	41	100.00
NHAI	N5	26-Oct-2023	1218.00	1225.00	1227.00	1225.00	1226.00	1226.00	1226.23	71	0.87	4	58	81.69
NHAI	N6	26-Oct-2023	1208.46	1215.00	1217.80	1204.00	1204.05	1204.04	1207.27	5154	62.22	61	4533	87.95
NHAI	N8	26-Oct-2023	1079.00	1079.00	1079.00	1068.00	1068.00	1068.22	1068.22	50	0.53	3	50	100.00
NHAI	N9	26-Oct-2023	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1000	11.65	1	1000	100.00
NHAI	NA	26-Oct-2023	1168.55	1168.50	1169.71	1162.00	1169.47	1169.47	1166.34	1906	22.23	18	1406	73.77
NHAI	NC	26-Oct-2023	1045.00	1041.99	1041.99	1041.98	1041.98	1041.98	1041.99	2	0.02	2	1	50.00
NHAI	NE	26-Oct-2023	1142.78	1142.78	1142.78	1142.00	1142.00	1142.00	1142.01	54	0.62	4	53	98.15
NHBTF2014	N5	26-Oct-2023	5801.00	5801.00	5801.00	5700.00	5700.00	5700.00	5701.33	152	8.67	2	152	100.00
NHBTF2014	N6	26-Oct-2023	6846.00	6857.00	6950.00	6857.00	6860.00	6860.00	6890.17	110	7.58	14	78	70.91
NHBTF2023	N3	26-Oct-2023	5500.00	5500.00	5885.00	5500.00	5885.00	5885.00	5692.50	4	0.23	2	2	50.00
NHBTF2023	N6	26-Oct-2023	6010.00	6009.99	6015.00	6009.99	6015.00	6015.00	6010.87	143	8.60	8	143	100.00
NHIT	N1	26-Oct-2023	301.43	301.50	301.50	300.00	301.35	301.35	300.33	5621	16.88	104	5521	98.22
NHIT	N2	26-Oct-2023	301.75	301.00	302.99	300.60	301.50	301.50	301.40	1665	5.02	23	1435	86.19
NHIT	N3	26-Oct-2023	403.79	403.00	404.90	401.50	403.95	403.91	403.20	1142	4.60	19	1142	100.00
NHPC	EQ	26-Oct-2023	50.00	50.00	50.00	48.40	49.65	49.65	49.23	12875069	6338.19	25813	5374960	41.75
NHPC	N6	26-Oct-2023	1321.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	50	0.66	1	50	100.00
NIACL	EQ	26-Oct-2023	136.50	136.40	138.70	130.10	134.15	135.55	133.64	1355864	1811.94	15955	473184	34.90
NIBL	BE	26-Oct-2023	32.30	32.30	32.30	30.95	31.00	31.00	31.21	7864	2.45	55	-	-
NIDAN	SM	26-Oct-2023	31.10	30.60	31.00	30.30	31.00	31.00	30.65	9000	2.76	9	7000	77.78
NIDO	N5	26-Oct-2023	955.05	980.00	980.00	980.00	980.00	980.00	980.00	5	0.05	1	5	100.00
NIDO	N6	26-Oct-2023	985.00	980.00	980.00	975.00	975.00	977.50	977.50	50	0.49	2	50	100.00
NIF100BEES	EQ	26-Oct-2023	199.03	201.03	201.03	196.00	196.60	196.55	196.95	43925	86.51	763	35138	80.00
NIFMID150	EQ	26-Oct-2023	144.88	143.49	174.00	141.57	159.50	160.71	143.98	1560	2.25	47	1215	77.88
NIFTYBEES	EQ	26-Oct-2023	211.48	213.00	214.49	208.36	208.96	208.74	209.00	11342653	23705.97	99195	9973511	87.93
NIFTYETF	EQ	26-Oct-2023	201.77	200.99	200.99	198.94	199.03	199.18	199.38	165520	330.01	1625	154974	93.63
NIFTYQLITY	EQ	26-Oct-2023	16.33	16.33	16.33	15.99	15.99	16.09	16.11	26736	4.31	306	14808	55.39
NIITLTD	EQ	26-Oct-2023	112.30	111.40	112.50	106.00	110.85	110.55	108.90	875470	953.43	9427	240553	27.48
NIITMTS	EQ	26-Oct-2023	372.95	370.50	385.90	342.30	375.60	374.95	363.61	506738	1842.53	23038	242384	47.83
NILAINFRA	BE	26-Oct-2023	5.90	5.85	6.00	5.60	5.90	5.85	5.71	355598	20.29	543	-	-
NILASPACES	BE	26-Oct-2023	2.95	3.00	3.00	2.80	3.00	2.95	2.85	277182	7.90	345	-	-
NILKAMAL	EQ	26-Oct-2023	2289.40	2280.90	2283.40	2201.00	2278.50	2264.30	2246.74	2138	48.04	796	1138	53.23
NINSYS	EQ	26-Oct-2023	331.30	332.50	348.00	308.00	348.00	333.85	321.43	10562	33.95	2758	3916	37.08
NIPPOBATRY	BE	26-Oct-2023	557.30	546.15	568.40	546.15	568.00	568.00	557.42	20440	113.94	193	-	-
NIRAJ	BE	26-Oct-2023	35.45	35.40	35.40	34.05	35.20	34.95	34.53	19956	6.89	196	-	-
NIRMAN	SM	26-Oct-2023	219.60	217.00	230.55	212.10	230.55	230.55	223.45	52800	117.98	34	42000	79.55
NITCO	EQ	26-Oct-2023	19.00	19.00	19.40	18.00	18.80	18.75	18.50	210349	38.91	890	111272	52.90
NITINSPIN	EQ	26-Oct-2023	268.90	266.00	275.00	260.50	275.00	270.90	266.65	113271	302.04	5664	51834	45.76
NITIRAJ	BE	26-Oct-2023	136.20	133.50	133.50	133.50	133.50	133.50	133.50	311	0.42	9	-	-
NKIND	BE	26-Oct-2023	83.75	82.10	82.10	82.10	82.10	82.10	82.10	30	0.02	2	-	-
NLCINDIA	EQ	26-Oct-2023	122.25	122.25	122.70	116.80	122.50	122.10	120.15	2120878	2548.32	30387	911507	42.98
NMDC	EQ	26-Oct-2023	152.95	151.00	152.80	149.20	152.65	152.05	150.56	9474292	14264.61	46868	4226256	44.61
NOCIL	EQ	26-Oct-2023	217.35	216.00	221.00	210.30	214.30	215.25	213.53	1135472	2424.55	16815	647818	57.05
NOIDATOLL	EQ	26-Oct-2023	8.30	8.45	8.85	8.10	8.60	8.60	8.40	461872	38.81	668	311985	67.55
NORBTEAEXP	BE	26-Oct-2023	11.40	11.20	11.20	11.20	11.20	11.20	11.20	153	0.02	3	-	-
NPBET	EQ	26-Oct-2023	230.77	230.00	230.00	224.35	224.35	225.08	225.55	287	0.65	41	286	99.65
NPST	SM	26-Oct-2023	1785.10	1858.00	1874.35	1740.05	1841.00	1862.35	1812.50	25200	456.75	58	19200	76.19
NRAIL	EQ	26-Oct-2023	347.30	350.25	350.25	340.10	349.00	347.55	344.53	13705	47.22	1857	6600	48.16
NRBBEARING	EQ	26-Oct-2023	253.30	251.95	258.50	245.15	255.00	257.30	251.18	151440	380.39	6394	69429	45.85
NRL	EQ	26-Oct-2023	90.05	90.85	90.85	86.50	87.50	88.00	87.80	71825	63.06	793	43962	61.21
NSIL	EQ	26-Oct-2023	2425.45	2401.25	2420.10	2350.50	2385.95	2380.90	2372.59	3810	90.40	717	2465	64.70
NSLNISP	EQ	26-Oct-2023	41.00	40.55	41.45	39.70	41.40	41.10	40.40	5530213	2234.45	15256	2341267	42.34
NTPC	EQ	26-Oct-2023	232.05	230.85	233.30	227.75	232.00	231.65	230.56	17410264	40141.83	280541	10844377	62.29
NTPC	N4	26-Oct-2023	1082.50	1075.00	1075.00	1074.51	1074.51	1074.51	1074.79	430	4.62	3	430	100.00
NTPC	N7	26-Oct-2023	10.51	10.51	10.59	10.50	10.52	10.51	10.52	72983	7.68	104	66331	90.89
NTPC	NB	26-Oct-2023	1050.00	1042.50	1042.50	1042.50	1042.50	1042.50	1042.50	1	0.01	1	1	100.00
NTPC	NC	26-Oct-2023	1063.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	3	0.03	1	3	100.00
NTPC	ND	26-Oct-2023	1185.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	200	2.40	2	200	100.00
NUCLEUS	EQ	26-Oct-2023	1495.85	1508.00	1522.40	1421.05	1487.45	1482.30	1458.64	99565	1452.29	4752	51839	52.07
NURECA	EQ	26-Oct-2023	332.50	339.00	339.00	325.40	338.95	333.45	330.54	30523	100.89	2844	11581	37.94
NUVAMA	EQ	26-Oct-2023	2526.95	2500.00	2724.45	2461.60	2695.00	2704.55	2612.75	98080	2562.58	11484	65907	67.20
NUVOCO	EQ	26-Oct-2023	347.80	347.00	347.05	339.40	343.00	343.30	341.90	78847	269.58	4306	36029	45.69
NV20BEES	EQ	26-Oct-2023	114.57	114.49	114.49	113.00	113.50	113.77	113.57	19080	21.67	311	17883	93.73
NXST	RR	26-Oct-2023	127.57	127.00	127.49	122.00	124.15	124.20	125.50	151022	189.53	2380	100204	66.35
NYKAA	EQ	26-Oct-2023	140.45	140.50	140.55	137.20	139.00	138.80	138.97	5241899	7284.59	37467	3083450	58.82
OAL	EQ	26-Oct-2023	339.45	336.00	341.95	326.60	333.95	334.10	330.90	17619	58.30	1448	11505	65.30
OBCL	EQ	26-Oct-2023	59.55	59.95	61.00	55.95	58.90	58.70	58.05	198497	115.23	5696	57382	28.91
OBEROIRLTY	EQ	26-Oct-2023	1079.10	1071.00	1077.70	1051.10	1064.80	1069.40	1063.50	583849	6209.24	29233	322485	55.23
OCCL	EQ	26-Oct-2023	798.00	799.80	799.80	720.05	730.00	728.90	746.06	46009	343.26	5007	18621	40.47
OFSS	EQ	26-Oct-2023	3959.55	3950.00	3950.00	3868.80	3920.00	3902.60	3897.48	46324	1805.47	7977	19586	42.28
OIL	EQ	26-Oct-2023	301.45	301.00	304.45	294.55	299.20	300.65	298.48	1044784	3118.47	22551	417924	40.00
OILCOUNTUB	BE	26-Oct-2023	21.15	20.75	20.75	20.75	20.75	20.75	20.75	2231	0.46	14	-	-
OLECTRA	EQ	26-Oct-2023	1070.25	1070.25	1079.70	1018.00	1056.00	1060.35	1042.96	606739	6328.07	35917	275472	45.40
OLIL	SM	26-Oct-2023	92.70	90.00	90.00	83.45	83.45	83.45	84.58	44400	37.55	37	42000	94.59
OMAXAUTO	EQ	26-Oct-2023	55.40	55.65	56.40	52.65	54.40	54.60	53.57	50751	27.19	565	31582	62.23
OMAXE	EQ	26-Oct-2023	76.85	75.20	76.50	73.00	74.40	75.05	73.53	523161	384.70	1833	260995	49.89
OMFURN	SM	26-Oct-2023	69.05	65.60	72.30	65.60	71.85	71.05	69.69	9600	6.69	4	9600	100.00
OMINFRAL	BE	26-Oct-2023	93.55	91.70	91.70	91.70	91.70	91.70	91.70	28574	26.20	127	-	-
OMKARCHEM	BZ	26-Oct-2023	8.95	8.95	8.95	8.50	8.50	8.50	8.50	4755	0.40	29	-	-
ONELIFECAP	EQ	26-Oct-2023	15.25	14.75	15.40	14.35	15.10	15.20	14.89	59743	8.89	392	31515	52.75
ONEPOINT	BE	26-Oct-2023	33.25	32.60	32.60	32.60	32.60	32.60	32.60	14062	4.58	51	-	-
ONGC	EQ	26-Oct-2023	184.35	183.50	184.15	179.90	180.00	180.90	181.78	8474867	15405.32	86477	3996076	47.15
ONMOBILE	EQ	26-Oct-2023	108.45	108.00	112.50	104.35	111.70	111.95	108.63	1592115	1729.46	12236	423857	26.62
ONWARDTEC	EQ	26-Oct-2023	502.25	495.00	497.60	480.55	489.00	484.55	486.59	70939	345.18	5735	38175	53.81
OPTIEMUS	EQ	26-Oct-2023	280.25	278.90	294.80	268.05	286.00	285.45	280.66	245758	689.73	10806	62048	25.25
ORBTEXP	EQ	26-Oct-2023	155.50	158.55	158.55	146.05	152.00	152.70	151.85	22102	33.56	989	13181	59.64
ORCHPHARMA	EQ	26-Oct-2023	450.55	443.80	455.90	432.05	450.00	448.10	446.57	13796	61.61	1182	7312	53.00
ORIANA	SM	26-Oct-2023	317.40	317.95	326.40	305.00	322.00	322.00	316.93	69600	220.58	54	38400	55.17
ORICONENT	EQ	26-Oct-2023	28.80	28.90	29.30	27.00	29.00	28.80	27.98	417599	116.85	1627	236017	56.52
ORIENTALTL	EQ	26-Oct-2023	6.65	6.70	6.75	6.15	6.70	6.50	6.46	48508	3.13	199	29468	60.75
ORIENTBELL	EQ	26-Oct-2023	439.85	440.15	440.50	420.00	437.00	431.80	428.35	11310	48.45	1549	6639	58.70
ORIENTCEM	EQ	26-Oct-2023	195.80	192.60	196.70	188.40	196.10	195.35	192.85	1292784	2493.13	13314	525477	40.65
ORIENTCER	EQ	26-Oct-2023	42.90	42.30	42.65	39.15	40.90	41.30	40.61	290543	117.98	1947	142221	48.95
ORIENTELEC	EQ	26-Oct-2023	214.25	211.00	214.50	207.70	210.55	212.50	210.55	165441	348.34	5635	64707	39.11
ORIENTHOT	EQ	26-Oct-2023	103.90	107.85	107.85	99.10	103.40	101.55	102.27	1297694	1327.11	7794	585192	45.09
ORIENTLTD	BE	26-Oct-2023	70.40	70.40	72.50	68.00	70.85	70.80	70.73	8591	6.08	78	-	-
ORIENTPPR	EQ	26-Oct-2023	44.60	44.30	45.25	42.90	45.10	45.05	43.98	2610216	1148.04	8632	848905	32.52
ORISSAMINE	EQ	26-Oct-2023	5519.85	5501.00	6085.00	5415.00	6043.00	6031.95	5757.89	168964	9728.76	41106	28752	17.02
ORTEL	BZ	26-Oct-2023	0.85	0.85	0.85	0.85	0.85	0.85	0.85	1000	0.01	3	-	-
ORTINLAB	EQ	26-Oct-2023	18.80	19.00	19.00	17.95	18.00	18.00	18.19	45592	8.29	367	27449	60.21
OSIAHYPER	EQ	26-Oct-2023	52.35	51.80	52.35	49.75	52.35	50.00	49.93	73582	36.74	289	61052	82.97
OSWALAGRO	EQ	26-Oct-2023	31.05	31.85	33.90	29.40	31.55	31.80	32.09	372789	119.61	3051	183342	49.18
OSWALGREEN	EQ	26-Oct-2023	24.90	24.60	25.30	23.85	24.95	24.90	24.48	305884	74.88	1688	128473	42.00
OSWALSEEDS	EQ	26-Oct-2023	64.55	61.80	66.00	60.75	62.15	63.15	62.82	25615	16.09	446	11426	44.61
PAGEIND	EQ	26-Oct-2023	37052.20	37024.80	37282.40	36416.65	37189.95	37072.65	36848.46	28909	10652.52	14280	13432	46.46
PAISALO	EQ	26-Oct-2023	75.20	74.00	78.00	70.45	75.50	75.55	74.93	4286161	3211.80	17555	1488958	34.74
PAKKA	EQ	26-Oct-2023	261.10	263.90	267.15	247.40	254.00	254.05	255.53	497954	1272.42	14844	186528	37.46
PALASHSECU	EQ	26-Oct-2023	104.25	103.50	105.00	100.95	102.50	103.25	102.70	2252	2.31	120	1289	57.24
PALREDTEC	EQ	26-Oct-2023	151.15	148.60	150.50	143.50	145.00	144.75	146.17	30385	44.41	1186	22055	72.59
PANACEABIO	EQ	26-Oct-2023	147.70	147.65	150.00	140.95	150.00	148.05	144.72	241336	349.25	3986	94877	39.31
PANACHE	BE	26-Oct-2023	68.00	66.20	67.70	65.05	66.50	66.95	65.74	3430	2.25	55	-	-
PANAMAPET	EQ	26-Oct-2023	306.40	304.70	316.40	291.00	311.05	308.50	300.53	87738	263.68	6225	36716	41.85
PANSARI	BE	26-Oct-2023	76.05	79.00	79.00	73.50	76.00	76.00	74.60	961	0.72	18	-	-
PAR	EQ	26-Oct-2023	196.05	198.65	202.40	190.50	202.40	199.35	194.28	13857	26.92	425	7224	52.13
PARACABLES	BE	26-Oct-2023	54.20	53.50	56.25	51.50	55.35	55.45	52.20	818295	427.17	2754	-	-
PARADEEP	EQ	26-Oct-2023	62.20	62.00	62.00	58.65	59.00	58.95	59.81	6969389	4168.51	20724	4282217	61.44
PARAGMILK	EQ	26-Oct-2023	199.80	199.05	204.90	193.00	202.95	203.20	197.56	761787	1505.01	14830	312344	41.00
PARAS	EQ	26-Oct-2023	684.25	679.95	680.00	640.25	676.75	672.15	660.59	419768	2772.94	25355	102249	24.36
PARASPETRO	BE	26-Oct-2023	2.60	2.55	2.55	2.55	2.55	2.55	2.55	204567	5.22	398	-	-
PARSVNATH	BE	26-Oct-2023	9.90	9.65	9.85	9.40	9.60	9.50	9.45	330588	31.25	567	-	-
PARTYCRUS	SM	26-Oct-2023	69.95	67.70	69.65	67.50	69.65	69.65	68.26	14000	9.56	7	14000	100.00
PASUPTAC	EQ	26-Oct-2023	38.40	38.50	39.00	36.85	38.95	38.65	37.78	260297	98.34	2150	129021	49.57
PATANJALI	BE	26-Oct-2023	1236.15	1225.00	1264.00	1192.75	1250.00	1250.30	1226.91	389240	4775.64	7437	-	-
PATELENG	EQ	26-Oct-2023	44.25	42.90	45.90	42.05	44.50	44.65	43.27	9024722	3905.15	18472	4554519	50.47
PATINTLOG	BE	26-Oct-2023	13.60	13.70	13.80	13.10	13.60	13.55	13.39	179021	23.97	265	-	-
PATTECH	SM	26-Oct-2023	64.00	64.90	64.90	56.60	56.60	56.60	58.75	12000	7.05	4	9000	75.00
PAVNAIND	EQ	26-Oct-2023	391.90	405.00	405.00	385.40	392.25	390.95	389.03	711	2.77	239	418	58.79
PAYTM	EQ	26-Oct-2023	916.50	911.20	911.40	870.00	875.40	875.95	884.66	3276337	28984.32	135494	1481891	45.23
PCBL	EQ	26-Oct-2023	189.30	189.30	190.00	182.05	188.50	189.15	186.28	2260090	4210.08	23161	830550	36.75
PCJEWELLER	EQ	26-Oct-2023	30.15	30.15	30.50	28.50	29.55	29.50	29.14	2731749	796.05	9715	1243732	45.53
PDMJEPAPER	EQ	26-Oct-2023	44.30	44.30	46.40	43.30	46.40	45.60	44.40	572452	254.19	4926	169191	29.56
PDSL	EQ	26-Oct-2023	590.95	584.05	618.70	560.05	615.00	606.15	591.04	212702	1257.16	8345	137838	64.80
PEARLPOLY	EQ	26-Oct-2023	26.05	25.50	27.10	24.80	26.95	26.60	25.95	94199	24.44	685	37329	39.63
PEL	EQ	26-Oct-2023	975.15	972.55	973.00	931.90	951.55	951.60	944.41	1033445	9759.95	42331	261944	25.35
PENIND	EQ	26-Oct-2023	102.95	102.85	104.80	94.10	99.00	99.25	97.49	3076960	2999.58	21640	1082474	35.18
PENINLAND	EQ	26-Oct-2023	38.40	38.90	40.30	35.10	40.05	39.95	37.83	1911509	723.18	7173	983518	51.45
PENTAGON	SM	26-Oct-2023	115.00	114.00	114.00	107.20	107.20	107.20	109.44	10000	10.94	5	10000	100.00
PERFECT	SM	26-Oct-2023	18.00	18.00	18.00	18.00	18.00	18.00	18.00	6000	1.08	1	6000	100.00
PERSISTENT	EQ	26-Oct-2023	5898.55	5840.00	5895.00	5680.00	5875.60	5866.55	5785.87	459145	26565.51	52622	181497	39.53
PETRONET	EQ	26-Oct-2023	219.85	219.80	219.80	216.50	218.90	218.80	217.83	1640778	3574.12	16353	858210	52.31
PFC	EQ	26-Oct-2023	237.20	235.00	236.00	225.50	231.00	230.35	229.07	19102624	43758.35	106361	7245136	37.93
PFC	N5	26-Oct-2023	1086.00	1086.00	1089.00	1086.00	1088.90	1088.90	1086.76	1756	19.08	11	1756	100.00
PFC	N6	26-Oct-2023	1081.90	1099.00	1099.20	1075.13	1075.13	1075.13	1087.12	4	0.04	3	2	50.00
PFC	N8	26-Oct-2023	1355.00	1363.00	1363.50	1348.04	1348.04	1348.04	1363.16	170	2.32	5	170	100.00
PFIZER	EQ	26-Oct-2023	3986.60	3995.00	3998.80	3932.40	3932.40	3933.75	3961.48	34360	1361.16	3798	27075	78.80
PFOCUS	EQ	26-Oct-2023	87.90	87.40	87.40	82.90	85.30	85.55	84.53	41381	34.98	884	20824	50.32
PFS	EQ	26-Oct-2023	25.75	25.30	26.35	24.70	26.15	26.10	25.42	2345901	596.28	8396	871705	37.16
PGEL	EQ	26-Oct-2023	1906.60	1906.95	1913.00	1773.70	1877.40	1859.95	1849.10	113593	2100.45	20671	45598	40.14
PGHH	EQ	26-Oct-2023	17181.75	17181.75	17284.60	16751.00	16859.00	16859.65	16869.38	3526	594.81	1569	1943	55.10
PGHL	EQ	26-Oct-2023	5011.95	5011.00	5018.95	4934.55	5003.00	4997.20	4974.60	5800	288.53	1155	3518	60.66
PGIL	BE	26-Oct-2023	1267.75	1265.75	1265.75	1204.40	1204.40	1204.40	1206.02	6567	79.20	308	-	-
PGINVIT	IV	26-Oct-2023	99.84	99.90	99.93	99.28	99.85	99.76	99.53	1379247	1372.75	7754	1266615	91.83
PHANTOMFX	SM	26-Oct-2023	435.25	426.00	478.75	419.25	477.95	476.65	455.20	150600	685.52	157	111000	73.71
PHARMABEES	EQ	26-Oct-2023	15.04	15.14	15.14	14.75	14.97	14.90	14.84	2485681	368.96	7477	1940710	78.08
PHOENIXLTD	EQ	26-Oct-2023	1793.75	1774.90	1775.00	1728.05	1756.95	1746.65	1760.86	331827	5843.01	34081	229508	69.16
PIDILITIND	EQ	26-Oct-2023	2326.30	2321.00	2322.00	2292.55	2298.00	2295.40	2301.44	280265	6450.12	41564	163627	58.38
PIGL	BE	26-Oct-2023	41.30	41.30	41.30	40.50	40.50	40.50	40.90	6050	2.47	26	-	-
PIIND	EQ	26-Oct-2023	3334.50	3333.10	3333.10	3271.05	3295.00	3290.30	3290.50	327822	10786.99	39228	196833	60.04
PILANIINVS	EQ	26-Oct-2023	2310.95	2339.90	2340.00	2220.00	2260.00	2259.25	2245.77	9955	223.57	2068	4776	47.98
PILITA	EQ	26-Oct-2023	9.35	9.10	9.30	8.45	8.70	8.75	8.90	974734	86.80	1345	800743	82.15
PIONEEREMB	BE	26-Oct-2023	52.80	50.20	53.00	50.20	53.00	52.60	51.10	27964	14.29	88	-	-
PITTIENG	EQ	26-Oct-2023	681.85	679.70	682.95	655.00	669.05	673.90	669.86	193188	1294.09	11759	81003	41.93
PIXTRANS	EQ	26-Oct-2023	1188.20	1171.10	1179.80	1127.50	1139.80	1137.30	1146.01	26974	309.13	4288	15157	56.19
PKTEA	BE	26-Oct-2023	285.00	285.00	285.00	284.00	284.00	284.00	284.99	168	0.48	6	-	-
PLADAINFO	ST	26-Oct-2023	47.85	46.30	48.00	45.45	47.35	47.35	45.85	90000	41.27	24	78000	86.67
PLASTIBLEN	EQ	26-Oct-2023	259.45	262.00	264.90	251.00	259.85	258.95	257.00	46126	118.54	2916	21262	46.10
PLAZACABLE	BE	26-Oct-2023	118.30	124.20	124.20	120.50	124.20	124.20	124.02	760551	943.20	4466	-	-
PNB	EQ	26-Oct-2023	69.50	69.35	70.30	67.35	70.10	69.85	68.79	96629399	66474.95	178540	21279941	22.02
PNBGILTS	EQ	26-Oct-2023	85.35	84.95	85.20	81.60	84.25	84.15	83.39	4250155	3544.28	15307	557759	13.12
PNBHOUSING	EQ	26-Oct-2023	711.55	714.25	720.75	680.00	717.00	713.40	699.92	395691	2769.50	19677	114426	28.92
PNC	EQ	26-Oct-2023	37.45	37.50	37.60	36.70	37.10	37.20	37.06	28298	10.49	599	11367	40.17
PNCINFRA	EQ	26-Oct-2023	331.65	328.95	344.00	316.50	330.00	330.45	323.89	694601	2249.71	24826	363599	52.35
POCL	EQ	26-Oct-2023	418.30	415.00	448.85	399.00	440.50	440.85	417.47	33760	140.94	4154	15149	44.87
PODDARHOUS	EQ	26-Oct-2023	131.30	135.10	135.10	125.25	131.00	132.00	129.76	27253	35.36	2123	10778	39.55
PODDARMENT	EQ	26-Oct-2023	363.35	363.35	363.35	340.55	356.50	358.50	351.75	8242	28.99	536	3095	37.55
POKARNA	EQ	26-Oct-2023	499.35	500.00	500.85	477.00	487.00	484.65	484.92	197307	956.79	10988	102662	52.03
POLICYBZR	EQ	26-Oct-2023	695.90	676.35	687.30	661.30	670.60	672.25	671.93	1589636	10681.21	64951	1028234	64.68
POLYCAB	EQ	26-Oct-2023	5023.15	4976.00	4996.90	4811.10	4876.00	4871.80	4860.08	841759	40910.16	82362	379038	45.03
POLYMED	EQ	26-Oct-2023	1343.35	1340.00	1367.95	1276.00	1357.00	1356.65	1324.17	109922	1455.56	13964	58352	53.08
POLYPLEX	EQ	26-Oct-2023	1068.80	1068.00	1068.00	1025.05	1036.00	1035.85	1035.63	132159	1368.68	14505	64525	48.82
PONNIERODE	EQ	26-Oct-2023	387.25	387.15	393.00	376.55	390.25	387.10	382.47	28403	108.63	2691	11166	39.31
POONAWALLA	EQ	26-Oct-2023	355.45	353.85	358.15	343.00	353.45	352.05	349.82	2385470	8344.80	42745	1107935	46.45
POWERGRID	EQ	26-Oct-2023	199.50	198.75	200.00	196.30	199.80	198.95	198.25	11070090	21946.17	126856	6147532	55.53
POWERINDIA	EQ	26-Oct-2023	4282.05	4282.05	4294.60	4030.45	4156.20	4155.35	4134.90	36956	1528.09	8992	19418	52.54
POWERMECH	EQ	26-Oct-2023	3664.30	3605.05	3647.50	3450.00	3620.00	3627.25	3558.28	31726	1128.90	8925	18837	59.37
PPAP	EQ	26-Oct-2023	242.75	241.00	246.50	228.35	233.30	234.20	234.44	11665	27.35	694	6213	53.26
PPL	EQ	26-Oct-2023	350.45	352.85	366.00	342.75	355.00	356.30	351.68	428192	1505.85	10675	199037	46.48
PPLPHARMA	EQ	26-Oct-2023	91.30	91.00	91.00	87.50	89.90	89.65	88.92	3186920	2833.93	17383	1424615	44.70
PRAENG	BE	26-Oct-2023	18.90	18.50	18.50	17.95	18.05	18.15	18.03	232111	41.86	433	-	-
PRAJIND	EQ	26-Oct-2023	518.35	519.55	523.20	502.60	521.85	517.35	513.41	1317797	6765.70	50700	586142	44.48
PRAKASH	BE	26-Oct-2023	166.00	162.00	172.90	157.70	162.60	163.70	161.50	1343833	2170.23	4113	-	-
PRAKASHSTL	BE	26-Oct-2023	5.95	5.85	5.85	5.85	5.85	5.85	5.85	87494	5.12	288	-	-
PRAMARA	SM	26-Oct-2023	83.00	83.00	83.00	83.00	83.00	83.00	83.00	2000	1.66	1	2000	100.00
PRAXIS	BE	26-Oct-2023	35.35	34.65	34.65	34.65	34.65	34.65	34.65	35044	12.14	10	-	-
PRECAM	EQ	26-Oct-2023	241.40	237.55	258.00	233.10	255.00	252.85	243.36	233772	568.90	9717	74584	31.90
PRECISION	SM	26-Oct-2023	39.55	38.15	40.00	38.15	38.95	38.55	38.95	32000	12.46	14	14000	43.75
PRECOT	EQ	26-Oct-2023	217.20	209.00	214.65	196.00	201.00	199.60	203.00	25455	51.67	748	15830	62.19
PRECWIRE	EQ	26-Oct-2023	112.05	110.25	114.95	106.75	113.20	113.25	110.00	610343	671.36	8365	200168	32.80
PREMEXPLN	BE	26-Oct-2023	1146.00	1116.25	1199.00	1111.00	1188.00	1185.05	1139.96	37290	425.09	1233	-	-
PREMIERPOL	EQ	26-Oct-2023	151.05	158.55	181.25	156.90	181.25	181.10	170.34	1583979	2698.09	37880	277912	17.55
PRESTIGE	EQ	26-Oct-2023	757.85	754.95	819.60	723.15	789.00	784.35	756.71	1536873	11629.63	60369	523247	34.05
PRICOLLTD	EQ	26-Oct-2023	324.20	323.00	334.00	310.90	330.30	330.55	321.30	491111	1577.93	19890	196213	39.95
PRIMESECU	EQ	26-Oct-2023	138.00	135.00	145.00	131.80	143.00	140.25	136.11	50291	68.45	747	26479	52.65
PRINCEPIPE	EQ	26-Oct-2023	630.30	625.00	650.30	613.30	637.50	636.75	627.39	114049	715.53	10732	45460	39.86
PRITI	EQ	26-Oct-2023	164.40	164.30	166.90	151.20	164.60	164.20	156.43	82169	128.54	3307	52029	63.32
PRITIKA	SM	26-Oct-2023	70.00	70.00	72.00	70.00	71.10	71.55	71.17	24000	17.08	6	16000	66.67
PRITIKAUTO	BE	26-Oct-2023	19.80	19.80	20.40	18.85	20.00	19.60	19.05	255813	48.73	612	-	-
PRIVISCL	EQ	26-Oct-2023	1210.60	1193.50	1220.00	1180.10	1199.00	1193.65	1195.35	21714	259.56	2483	13802	63.56
PROLIFE	SM	26-Oct-2023	198.50	198.45	198.50	198.45	198.50	198.50	198.48	2000	3.97	4	2000	100.00
PROPEQUITY	SM	26-Oct-2023	220.00	220.00	220.00	208.15	218.00	218.00	214.44	12000	25.73	10	7200	60.00
PROV	SM	26-Oct-2023	1075.00	1020.00	1057.00	1007.00	1025.00	1025.00	1041.13	3360	34.98	13	2240	66.67
PROZONER	EQ	26-Oct-2023	30.90	30.90	32.85	29.40	32.00	32.10	31.03	1970207	611.37	5135	637703	32.37
PRSMJOHNSN	EQ	26-Oct-2023	121.05	121.45	139.45	120.60	134.45	135.60	130.86	13910242	18203.56	82876	1133785	8.15
PRUDENT	EQ	26-Oct-2023	1278.00	1266.35	1285.00	1220.00	1274.50	1274.45	1254.44	30501	382.62	5484	13640	44.72
PSB	EQ	26-Oct-2023	38.75	38.70	38.70	36.55	38.40	38.15	37.42	3731278	1396.29	9474	712581	19.10
PSPPROJECT	EQ	26-Oct-2023	713.75	708.70	724.90	681.25	715.00	711.85	703.83	94821	667.38	14060	48228	50.86
PSUBANKICI	EQ	26-Oct-2023	47.91	47.92	47.99	46.62	47.60	47.60	47.19	144513	68.19	1372	114227	79.04
PSUBNKBEES	EQ	26-Oct-2023	52.99	53.00	53.29	51.62	52.70	52.64	52.14	2737199	1427.27	9660	1943174	70.99
PTC	EQ	26-Oct-2023	131.85	132.10	133.70	125.60	133.00	132.60	129.53	3411610	4419.14	39015	1272048	37.29
PTCIL	EQ	26-Oct-2023	4938.95	4999.00	4999.00	4692.00	4947.00	4883.05	4815.96	4626	222.79	1090	3188	68.91
PTL	EQ	26-Oct-2023	41.15	40.80	40.95	39.00	40.70	40.55	39.94	350636	140.05	2487	147022	41.93
PUNJABCHEM	EQ	26-Oct-2023	996.25	1000.00	1094.00	975.10	1084.00	1071.65	1035.05	45580	471.78	4347	17182	37.70
PURVA	EQ	26-Oct-2023	134.25	133.00	142.50	126.80	141.85	141.35	136.21	1261096	1717.74	14006	415209	32.92
PVP	BE	26-Oct-2023	13.05	12.90	13.70	12.40	13.55	13.65	12.81	259470	33.23	475	-	-
PVRINOX	EQ	26-Oct-2023	1619.20	1619.90	1619.90	1565.40	1580.00	1575.55	1580.74	876650	13857.57	34717	567956	64.79
PYRAMID	EQ	26-Oct-2023	202.45	201.65	214.00	191.25	213.00	212.10	203.26	871273	1770.99	18767	207932	23.87
QFIL	SM	26-Oct-2023	99.90	90.50	90.50	90.50	90.50	90.50	90.50	2000	1.81	1	2000	100.00
QGOLDHALF	EQ	26-Oct-2023	51.15	51.49	51.62	51.26	51.57	51.55	51.46	22209	11.43	395	10269	46.24
QMSMEDI	SM	26-Oct-2023	154.70	150.60	155.00	150.00	155.00	154.05	151.66	22000	33.37	22	19000	86.36
QNIFTY	EQ	26-Oct-2023	2042.67	2030.00	2034.00	2016.00	2019.00	2019.01	2020.90	5135	103.77	80	3655	71.18
QUESS	EQ	26-Oct-2023	420.40	416.60	420.40	400.35	410.05	411.40	409.75	170591	699.00	10516	84177	49.34
QUICKHEAL	EQ	26-Oct-2023	307.90	306.05	307.90	293.00	300.10	301.65	299.60	279166	836.37	10586	98735	35.37
QUICKTOUCH	SM	26-Oct-2023	251.60	273.80	274.00	261.00	271.70	271.70	269.39	20000	53.88	10	12000	60.00
RACE	EQ	26-Oct-2023	240.10	243.10	243.10	231.10	233.30	236.30	235.50	8421	19.83	492	5870	69.71
RADHIKAJWE	EQ	26-Oct-2023	39.40	39.90	43.15	37.35	42.00	42.00	41.09	2280756	937.17	9554	1221467	53.56
RADIANTCMS	EQ	26-Oct-2023	92.45	92.00	92.80	89.65	91.85	91.40	91.02	432469	393.62	4381	192373	44.48
RADICO	EQ	26-Oct-2023	1191.25	1190.00	1229.35	1141.25	1225.00	1225.20	1191.40	283419	3376.64	26931	159563	56.30
RADIOCITY	EQ	26-Oct-2023	13.95	13.95	14.35	13.50	13.95	14.00	13.86	1242448	172.20	2032	713945	57.46
RADIOCITY	P1	26-Oct-2023	92.05	92.00	92.05	92.00	92.00	92.00	92.00	10827	9.96	23	10827	100.00
RAILTEL	EQ	26-Oct-2023	210.95	210.00	219.90	202.50	217.95	217.75	210.33	3618353	7610.54	35021	814061	22.50
RAIN	EQ	26-Oct-2023	151.90	149.30	151.00	147.00	149.70	149.70	148.81	1253590	1865.47	17033	618058	49.30
RAINBOW	EQ	26-Oct-2023	1130.45	1132.85	1147.80	1070.00	1130.00	1132.95	1112.70	593680	6605.88	23447	435698	73.39
RAJESHEXPO	EQ	26-Oct-2023	418.80	418.50	447.50	413.50	443.00	444.50	430.89	2897144	12483.42	53056	1164300	40.19
RAJMET	BE	26-Oct-2023	9.20	9.25	9.45	8.85	9.10	9.10	9.15	308340	28.20	1525	-	-
RAJRATAN	EQ	26-Oct-2023	740.95	726.40	754.95	717.00	739.60	737.60	734.14	82726	607.32	9119	39033	47.18
RAJRILTD	BE	26-Oct-2023	32.05	32.05	32.05	31.40	31.90	31.55	31.64	3303	1.05	91	-	-
RAJSREESUG	BE	26-Oct-2023	49.90	49.75	50.05	47.40	48.90	48.85	48.41	90693	43.91	393	-	-
RAJTV	EQ	26-Oct-2023	49.90	52.00	52.60	49.30	51.15	51.65	51.25	15511	7.95	628	4553	29.35
RALLIS	EQ	26-Oct-2023	206.55	210.00	218.95	205.20	217.25	216.70	212.31	4660624	9894.80	53472	731405	15.69
RAMANEWS	EQ	26-Oct-2023	14.05	13.85	14.10	13.25	13.50	13.50	13.65	142623	19.47	777	46851	32.85
RAMAPHO	EQ	26-Oct-2023	221.05	222.45	223.95	213.15	221.75	220.00	218.72	11325	24.77	619	7822	69.07
RAMASTEEL	EQ	26-Oct-2023	33.95	33.70	33.70	32.05	32.45	32.45	32.64	3838084	1252.76	8596	1676786	43.69
RAMCOCEM	EQ	26-Oct-2023	982.00	982.00	983.70	961.00	970.10	977.35	971.79	232004	2254.58	10648	63770	27.49
RAMCOIND	EQ	26-Oct-2023	207.70	211.00	217.55	200.05	215.00	214.75	209.28	959721	2008.50	18065	413178	43.05
RAMCOSYS	EQ	26-Oct-2023	264.10	260.50	263.05	248.40	257.00	257.00	254.22	99839	253.82	5785	45227	45.30
RAMKY	EQ	26-Oct-2023	597.45	590.10	593.95	573.10	589.00	589.65	582.19	129623	754.66	7094	68913	53.16
RAMRAT	EQ	26-Oct-2023	238.15	239.40	247.00	227.45	240.70	242.70	235.97	80790	190.64	5097	35086	43.43
RANASUG	EQ	26-Oct-2023	23.90	23.85	23.95	22.85	23.85	23.75	23.40	2627896	614.98	5651	587085	22.34
RANEENGINE	BE	26-Oct-2023	289.25	283.00	288.80	276.05	285.10	287.80	283.39	2058	5.83	54	-	-
RANEHOLDIN	EQ	26-Oct-2023	1149.55	1152.10	1175.00	1129.55	1155.00	1158.60	1152.95	16576	191.11	2404	9465	57.10
RATEGAIN	EQ	26-Oct-2023	600.80	603.00	606.60	578.45	600.00	601.25	590.32	218860	1291.98	14235	98657	45.08
RATNAMANI	EQ	26-Oct-2023	2655.20	2668.00	2695.00	2561.85	2662.00	2661.30	2627.07	28150	739.52	8938	11515	40.91
RATNAVEER	EQ	26-Oct-2023	116.25	115.80	118.80	112.55	117.90	117.25	115.34	609466	702.97	8664	252887	41.49
RAYMOND	EQ	26-Oct-2023	1669.90	1666.95	1687.40	1602.00	1669.40	1664.50	1633.88	173419	2833.46	22812	74030	42.69
RBA	EQ	26-Oct-2023	112.80	113.45	116.50	108.95	112.65	113.00	113.11	3049631	3449.47	34930	1058117	34.70
RBL	EQ	26-Oct-2023	772.80	780.00	780.00	740.80	762.65	772.20	757.35	46221	350.05	7388	4772	10.32
RBLBANK	EQ	26-Oct-2023	225.45	224.95	224.95	209.70	216.05	216.35	215.14	27537994	59245.11	97000	12210003	44.34
RBMINFRA	SM	26-Oct-2023	237.20	225.35	225.35	225.35	225.35	225.35	225.35	3000	6.76	1	3000	100.00
RCF	EQ	26-Oct-2023	123.80	123.00	123.30	117.60	121.25	121.40	120.08	4963156	5959.92	25099	1364990	27.50
RCOM	BE	26-Oct-2023	1.60	1.60	1.65	1.55	1.65	1.60	1.60	4928915	78.83	1904	-	-
RECLTD	EQ	26-Oct-2023	273.30	270.00	272.40	259.45	267.45	265.75	263.86	22159911	58470.59	96310	8765594	39.56
RECLTD	N2	26-Oct-2023	1125.01	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	150	1.72	2	150	100.00
RECLTD	N6	26-Oct-2023	1219.90	1224.90	1254.00	1224.90	1254.00	1254.00	1248.81	81	1.01	7	81	100.00
RECLTD	N9	26-Oct-2023	1215.20	1215.15	1218.80	1215.10	1215.15	1217.63	1216.78	507	6.17	9	357	70.41
RECLTD	NI	26-Oct-2023	1103.00	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	1691	18.74	2	1691	100.00
REDINGTON	EQ	26-Oct-2023	139.60	139.60	142.45	136.20	141.80	141.85	139.41	1218303	1698.41	15603	535949	43.99
REDTAPE	EQ	26-Oct-2023	499.40	503.00	511.90	480.00	505.10	507.45	496.21	292149	1449.68	18905	145732	49.88
REFEX	EQ	26-Oct-2023	627.75	596.40	609.45	596.40	596.40	596.40	596.76	268687	1603.41	2551	78559	29.24
REGENCERAM	BE	26-Oct-2023	45.20	44.30	44.30	44.30	44.30	44.30	44.30	38	0.02	5	-	-
RELAXO	EQ	26-Oct-2023	884.50	884.50	890.30	860.00	871.00	869.85	871.39	128141	1116.61	19254	67291	52.51
RELCHEMQ	EQ	26-Oct-2023	218.45	222.75	225.70	215.65	223.00	223.75	221.42	53953	119.46	2462	12192	22.60
RELIABLE	SM	26-Oct-2023	68.85	65.40	65.40	65.40	65.40	65.40	65.40	2400	1.57	1	2400	100.00
RELIANCE	EQ	26-Oct-2023	2257.95	2251.00	2258.00	2220.30	2223.00	2226.50	2232.86	7611267	169949.10	349499	5001208	65.71
RELIGARE	EQ	26-Oct-2023	228.30	228.30	232.40	225.10	228.55	228.85	228.43	1185200	2707.32	13123	575850	48.59
RELINFRA	BE	26-Oct-2023	162.30	159.90	159.90	154.75	158.90	159.05	157.21	1132945	1781.07	3120	-	-
REMSONSIND	BE	26-Oct-2023	441.45	435.60	444.80	435.60	441.10	441.25	439.46	1766	7.76	143	-	-
REMUS	SM	26-Oct-2023	5360.65	5280.00	5459.95	5151.55	5408.95	5334.70	5264.22	1300	68.43	13	800	61.54
RENUKA	EQ	26-Oct-2023	48.95	49.15	49.85	46.85	48.30	48.40	47.87	16384690	7843.89	37360	4065999	24.82
REPCOHOME	EQ	26-Oct-2023	371.45	371.20	385.00	351.05	380.65	382.25	366.93	543297	1993.49	24121	207407	38.18
REPL	EQ	26-Oct-2023	198.05	199.50	199.50	185.95	193.00	193.55	190.27	61018	116.10	2755	34641	56.77
REPRO	EQ	26-Oct-2023	681.55	672.90	715.60	666.60	715.60	704.60	679.44	20530	139.49	1186	13803	67.23
RESPONIND	EQ	26-Oct-2023	297.70	294.00	301.50	291.00	299.45	296.60	294.33	115214	339.11	5487	32718	28.40
REXPIPES	SM	26-Oct-2023	67.40	65.00	65.00	65.00	65.00	65.00	65.00	4000	2.60	1	4000	100.00
RGL	EQ	26-Oct-2023	116.55	116.55	117.45	109.30	114.90	114.95	113.84	405199	461.30	9214	117136	28.91
RHFL	BE	26-Oct-2023	2.15	2.10	2.10	2.10	2.10	2.10	2.10	438245	9.20	316	-	-
RHIM	EQ	26-Oct-2023	676.80	675.95	679.95	653.00	677.70	671.70	661.99	132503	877.16	12429	65141	49.16
RHL	EQ	26-Oct-2023	105.30	106.30	106.60	101.00	102.10	102.30	102.24	13771	14.08	292	6543	47.51
RICHA	SM	26-Oct-2023	57.00	62.70	62.70	62.70	62.70	62.70	62.70	12000	7.52	10	12000	100.00
RICOAUTO	EQ	26-Oct-2023	84.00	83.45	86.50	81.25	85.50	85.65	84.20	819093	689.65	6433	287424	35.09
RIIL	EQ	26-Oct-2023	1011.80	1000.00	1042.30	991.25	1017.95	1019.35	1016.97	700888	7127.81	28639	98495	14.05
RILINFRA	SM	26-Oct-2023	93.90	92.00	93.00	89.00	92.00	91.50	90.91	5000	4.55	33	4000	80.00
RISHABH	EQ	26-Oct-2023	456.70	452.05	488.00	442.15	459.00	461.00	464.57	459388	2134.19	22297	207331	45.13
RITCO	BE	26-Oct-2023	234.85	235.00	242.00	223.10	229.40	233.30	230.66	11935	27.53	161	-	-
RITES	EQ	26-Oct-2023	456.15	456.65	468.95	432.30	459.00	463.25	444.81	1203486	5353.23	42480	345092	28.67
RKDL	BE	26-Oct-2023	22.65	22.20	22.20	22.20	22.20	22.20	22.20	3906	0.87	24	-	-
RKEC	EQ	26-Oct-2023	68.40	68.00	74.20	65.85	72.50	71.15	69.68	340853	237.52	4768	78683	23.08
RKFORGE	EQ	26-Oct-2023	629.60	628.95	628.95	583.50	604.10	602.55	596.90	474721	2833.60	24623	254065	53.52
RMCL	BZ	26-Oct-2023	1.75	1.75	1.80	1.70	1.75	1.80	1.71	23740	0.41	26	-	-
RMDRIP	SM	26-Oct-2023	56.40	54.00	54.05	54.00	54.05	54.05	54.03	4000	2.16	2	4000	100.00
RML	EQ	26-Oct-2023	822.40	833.80	835.90	782.55	822.50	829.75	809.04	36382	294.34	5267	9810	26.96
ROHLTD	EQ	26-Oct-2023	293.45	293.45	303.20	285.10	303.20	301.05	296.15	46915	138.94	3518	18467	39.36
ROLEXRINGS	EQ	26-Oct-2023	2190.60	2197.00	2197.00	2125.00	2128.05	2133.15	2142.43	31978	685.11	7063	20335	63.59
ROLLT	BE	26-Oct-2023	1.05	1.05	1.10	1.05	1.10	1.10	1.08	40036	0.43	31	-	-
ROML	EQ	26-Oct-2023	44.40	44.05	46.20	42.45	46.20	45.10	44.05	13158	5.80	391	3777	28.70
ROSSARI	EQ	26-Oct-2023	789.35	789.05	789.05	760.05	765.00	763.35	766.66	70878	543.39	6914	47546	67.08
ROSSELLIND	EQ	26-Oct-2023	441.90	441.95	453.90	423.65	441.95	443.55	439.08	87334	383.47	7422	27499	31.49
ROTO	EQ	26-Oct-2023	362.70	363.80	363.80	345.15	360.00	357.30	352.75	137664	485.61	8967	55839	40.56
ROUTE	EQ	26-Oct-2023	1562.05	1557.95	1564.95	1544.00	1553.60	1553.10	1551.46	130366	2022.57	9285	82231	63.08
RPGLIFE	EQ	26-Oct-2023	1364.50	1344.05	1359.95	1309.00	1348.00	1354.55	1330.52	22689	301.88	4105	9607	42.34
RPOWER	EQ	26-Oct-2023	16.30	16.10	16.70	15.55	16.50	16.50	16.02	76547213	12265.43	41584	16056665	20.98
RPPINFRA	BE	26-Oct-2023	75.75	74.25	77.60	73.05	77.20	76.90	74.87	129693	97.10	742	-	-
RPPL	EQ	26-Oct-2023	203.65	203.90	204.00	189.00	201.00	201.35	197.76	53224	105.25	1351	37978	71.36
RPSGVENT	EQ	26-Oct-2023	542.80	539.60	539.80	511.70	520.00	521.45	521.46	76198	397.34	8153	45168	59.28
RRKABEL	EQ	26-Oct-2023	1367.25	1367.00	1367.00	1309.00	1335.20	1333.70	1328.43	301173	4000.88	26341	132690	44.06
RSSOFTWARE	BE	26-Oct-2023	55.60	54.50	54.50	54.50	54.50	54.50	54.50	2510	1.37	14	-	-
RSWM	EQ	26-Oct-2023	176.15	176.00	176.50	168.95	176.50	176.05	173.25	65215	112.99	2877	36008	55.21
RSYSTEMS	EQ	26-Oct-2023	490.20	483.75	487.25	467.10	479.85	481.20	473.95	38232	181.20	4026	22383	58.55
RTNINDIA	EQ	26-Oct-2023	50.95	49.50	51.30	48.30	50.95	50.85	49.73	3542495	1761.77	14510	1134117	32.01
RTNPOWER	EQ	26-Oct-2023	6.75	6.75	7.05	6.65	7.05	7.00	6.89	96839413	6668.54	18040	30333775	31.32
RUBYMILLS	EQ	26-Oct-2023	208.10	204.05	210.10	202.10	209.90	209.05	206.02	21212	43.70	1768	9604	45.28
RUCHINFRA	BE	26-Oct-2023	15.75	15.45	15.45	15.45	15.45	15.45	15.45	4979	0.77	33	-	-
RUCHIRA	EQ	26-Oct-2023	130.30	130.00	132.55	125.40	132.05	131.95	129.24	118459	153.10	3223	47500	40.10
RUPA	EQ	26-Oct-2023	241.10	240.00	242.00	233.95	239.90	240.35	238.32	98600	234.98	3899	36893	37.42
RUSHIL	EQ	26-Oct-2023	336.25	335.80	339.35	320.55	338.90	336.90	330.68	166740	551.38	6038	83076	49.82
RUSTOMJEE	EQ	26-Oct-2023	535.75	544.95	558.90	518.00	535.00	539.35	533.73	34401	183.61	4139	16298	47.38
RVHL	BE	26-Oct-2023	31.55	31.90	31.90	30.35	30.90	31.00	30.98	17010	5.27	53	-	-
RVNL	EQ	26-Oct-2023	151.15	148.75	152.90	142.15	151.35	151.50	147.12	28015351	41215.42	159354	5965040	21.29
S&SPOWER	BE	26-Oct-2023	99.00	99.50	100.00	99.50	100.00	100.00	99.82	280	0.28	8	-	-
SAAKSHI	SM	26-Oct-2023	257.65	261.60	263.00	243.00	263.00	260.40	249.78	104400	260.77	87	67200	64.37
SABEVENTS	BE	26-Oct-2023	5.50	5.40	5.40	5.40	5.40	5.40	5.40	299	0.02	7	-	-
SADBHAV	BE	26-Oct-2023	18.30	17.95	17.95	17.95	17.95	17.95	17.95	21086	3.78	40	-	-
SADBHIN	BE	26-Oct-2023	4.40	4.35	4.35	4.35	4.35	4.35	4.35	6417	0.28	19	-	-
SADHNANIQ	EQ	26-Oct-2023	91.75	94.00	94.60	86.75	88.70	88.45	90.42	1491234	1348.40	12636	377524	25.32
SAFARI	EQ	26-Oct-2023	3881.15	3881.95	3974.00	3620.05	3959.00	3890.55	3741.10	121851	4558.57	28008	55325	45.40
SAGARDEEP	EQ	26-Oct-2023	23.20	23.15	23.35	22.20	22.90	22.55	22.76	82896	18.87	1160	16307	19.67
SAGCEM	EQ	26-Oct-2023	235.55	232.10	244.55	227.50	239.00	239.20	236.19	152290	359.70	7451	61884	40.64
SAH	EQ	26-Oct-2023	89.70	91.05	91.05	84.30	86.50	86.05	86.49	90350	78.15	1505	33891	37.51
SAHAJ	SM	26-Oct-2023	24.40	24.00	24.40	24.00	24.40	24.20	24.20	8000	1.94	2	8000	100.00
SAHANA	SM	26-Oct-2023	302.50	332.75	332.75	332.75	332.75	332.75	332.75	57000	189.67	34	57000	100.00
SAHYADRI	EQ	26-Oct-2023	389.10	386.40	400.00	370.00	400.00	383.10	378.14	10492	39.67	1262	6090	58.04
SAIL	EQ	26-Oct-2023	84.15	83.50	83.70	81.80	83.25	83.25	82.72	11702863	9680.56	42201	3517953	30.06
SAKAR	EQ	26-Oct-2023	337.60	334.90	334.90	316.05	332.00	330.10	324.04	44584	144.47	2781	24015	53.86
SAKHTISUG	EQ	26-Oct-2023	28.25	28.15	28.85	27.20	28.65	28.60	27.99	970819	271.71	3445	273780	28.20
SAKSOFT	EQ	26-Oct-2023	344.65	338.65	339.45	327.45	333.00	333.20	330.03	401740	1325.85	9076	173457	43.18
SAKUMA	BE	26-Oct-2023	15.70	15.65	15.70	15.00	15.55	15.55	15.22	221384	33.69	874	-	-
SALASAR	EQ	26-Oct-2023	45.40	45.00	47.00	43.65	46.50	46.15	44.88	884990	397.15	3996	292769	33.08
SALONA	EQ	26-Oct-2023	287.10	297.70	297.95	275.10	282.15	284.75	283.29	5450	15.44	966	2266	41.58
SALSTEEL	BE	26-Oct-2023	14.50	14.70	14.80	13.80	14.25	14.25	14.14	58575	8.28	309	-	-
SALZERELEC	EQ	26-Oct-2023	374.15	372.00	388.70	361.15	385.00	385.35	373.34	118543	442.57	8470	50080	42.25
SAMBHAAV	BE	26-Oct-2023	3.15	3.20	3.20	3.00	3.00	3.00	3.00	6419	0.19	48	-	-
SAMHI	EQ	26-Oct-2023	140.45	141.75	151.45	137.80	149.60	150.05	144.97	1144468	1659.19	13222	645656	56.42
SAMPANN	BE	26-Oct-2023	16.50	16.50	17.00	15.70	17.00	16.95	16.37	10033	1.64	72	-	-
SANCO	BZ	26-Oct-2023	6.50	6.50	6.80	6.50	6.55	6.55	6.57	1913	0.13	16	-	-
SANDESH	EQ	26-Oct-2023	1009.55	1005.20	1005.55	975.05	1005.55	1004.35	995.70	769	7.66	196	536	69.70
SANDHAR	EQ	26-Oct-2023	361.30	360.00	360.00	345.30	355.55	356.80	351.16	127213	446.72	11168	66566	52.33
SANDUMA	EQ	26-Oct-2023	1500.00	1500.00	1520.00	1459.15	1517.75	1506.15	1483.43	27127	402.41	4318	13853	51.07
SANGAMIND	EQ	26-Oct-2023	293.20	287.00	298.00	278.00	295.00	291.60	282.90	80561	227.91	3599	42130	52.30
SANGANI	SM	26-Oct-2023	41.20	40.00	41.00	40.00	41.00	41.00	40.33	9000	3.63	3	9000	100.00
SANGHIIND	BE	26-Oct-2023	113.90	113.90	115.55	112.25	115.00	114.15	113.10	1107169	1252.17	1352	-	-
SANGHVIMOV	EQ	26-Oct-2023	662.35	656.30	676.75	620.00	671.95	663.00	642.54	171636	1102.82	23474	80866	47.11
SANGINITA	EQ	26-Oct-2023	23.50	23.10	23.85	22.40	23.50	23.40	23.00	40112	9.23	430	25288	63.04
SANOFI	EQ	26-Oct-2023	7473.20	7460.00	7460.00	7250.05	7334.00	7325.40	7312.08	22423	1639.59	6057	17878	79.73
SANSERA	EQ	26-Oct-2023	896.20	896.20	896.20	875.00	880.00	877.90	880.94	83968	739.71	7643	51178	60.95
SAPPHIRE	EQ	26-Oct-2023	1350.10	1359.60	1375.00	1287.80	1374.00	1348.85	1311.19	128520	1685.14	18367	76038	59.16
SARDAEN	EQ	26-Oct-2023	209.80	207.60	209.95	197.00	203.00	204.05	203.15	337603	685.83	14896	172992	51.24
SAREGAMA	EQ	26-Oct-2023	331.70	331.50	332.90	316.25	332.00	330.40	326.47	253282	826.88	12332	122282	48.28
SARLAPOLY	EQ	26-Oct-2023	46.10	46.85	48.00	44.25	46.30	46.75	45.78	165662	75.84	1878	67629	40.82
SAROJA	SM	26-Oct-2023	59.15	59.00	59.50	57.80	59.50	59.50	58.50	11200	6.55	6	9600	85.71
SARVESHWAR	BE	26-Oct-2023	4.50	4.40	4.40	4.30	4.30	4.30	4.30	523319	22.52	1334	-	-
SASKEN	EQ	26-Oct-2023	1132.95	1115.95	1202.00	1085.20	1183.95	1177.20	1137.43	43488	494.64	8117	16530	38.01
SASTASUNDR	EQ	26-Oct-2023	303.85	299.30	315.00	293.65	311.40	309.60	301.55	64961	195.89	5164	23635	36.38
SATIA	EQ	26-Oct-2023	120.10	120.90	125.00	116.45	124.55	123.90	120.03	576980	692.54	7282	262676	45.53
SATIN	EQ	26-Oct-2023	217.40	214.40	222.95	203.80	218.75	219.55	212.02	416084	882.16	14082	188951	45.41
SATINDLTD	EQ	26-Oct-2023	88.15	87.85	88.70	84.15	86.80	86.60	85.87	1171771	1006.17	7964	548792	46.83
SBC	EQ	26-Oct-2023	27.65	27.65	27.70	26.60	27.10	27.00	26.97	1831555	494.00	3782	889816	48.58
SBCL	EQ	26-Oct-2023	514.50	508.00	518.50	488.00	514.00	510.95	502.46	266381	1338.45	18284	156513	58.76
SBFC	EQ	26-Oct-2023	83.25	83.00	83.00	80.20	82.10	82.20	81.69	982529	802.67	11406	494790	50.36
SBGLP	EQ	26-Oct-2023	336.30	336.95	344.00	328.00	342.00	339.15	334.02	18487	61.75	1189	10131	54.80
SBICARD	EQ	26-Oct-2023	777.60	775.00	776.95	767.25	773.00	772.50	771.48	692713	5344.13	26953	331496	47.85
SBIETFCON	EQ	26-Oct-2023	85.01	84.23	84.23	83.66	84.00	83.76	83.85	2297	1.93	95	1154	50.24
SBIETFIT	EQ	26-Oct-2023	322.15	320.98	320.98	317.00	319.45	318.93	318.31	17029	54.20	452	12902	75.76
SBIETFPB	EQ	26-Oct-2023	224.77	225.00	225.00	221.00	222.17	222.08	222.44	2560	5.69	97	1707	66.68
SBIETFQLTY	EQ	26-Oct-2023	171.02	170.06	170.06	168.31	168.57	168.66	168.88	4305	7.27	103	3325	77.24
SBILIFE	EQ	26-Oct-2023	1314.15	1315.80	1315.80	1290.75	1307.00	1305.60	1305.08	1107874	14458.63	75530	623239	56.26
SBIN	EQ	26-Oct-2023	556.20	551.45	552.90	543.20	547.00	547.00	547.27	19424825	106306.51	317445	8700995	44.79
SCHAEFFLER	EQ	26-Oct-2023	2981.65	2991.25	2992.45	2940.65	2985.00	2972.25	2972.37	29398	873.82	6988	15351	52.22
SCHAND	EQ	26-Oct-2023	247.85	247.55	258.50	238.05	251.90	252.75	249.05	86206	214.70	5112	38930	45.16
SCHNEIDER	EQ	26-Oct-2023	313.90	313.90	313.90	300.00	311.40	310.55	305.59	510335	1559.52	16562	178825	35.04
SCI	EQ	26-Oct-2023	135.20	133.85	136.65	128.50	134.75	135.00	132.46	3183724	4217.11	22215	937190	29.44
SCML	ST	26-Oct-2023	70.45	68.10	73.00	66.95	72.90	72.95	68.91	174000	119.91	82	168000	96.55
SCPL	EQ	26-Oct-2023	422.25	419.10	419.10	406.05	406.15	411.95	412.13	8083	33.31	1036	5661	70.04
SDBL	EQ	26-Oct-2023	295.70	291.00	319.00	269.30	316.00	312.30	288.11	1078175	3106.37	30400	513142	47.59
SDL24BEES	EQ	26-Oct-2023	116.69	116.69	116.69	116.51	116.64	116.64	116.57	160	0.19	20	114	71.25
SDL26BEES	EQ	26-Oct-2023	115.60	115.60	115.80	115.45	115.45	115.45	115.61	352	0.41	32	224	63.64
SEAMECLTD	EQ	26-Oct-2023	661.25	669.70	685.00	629.55	685.00	668.15	647.76	54690	354.26	7405	25513	46.65
SECL	SM	26-Oct-2023	25.35	24.10	24.10	24.10	24.10	24.10	24.10	18750	4.52	3	18750	100.00
SECMARK	EQ	26-Oct-2023	83.85	85.95	85.95	71.35	81.80	80.90	78.52	27277	21.42	879	9440	34.61
SECURCRED	EQ	26-Oct-2023	18.60	18.20	18.95	17.30	17.85	17.95	18.01	108904	19.62	551	68216	62.64
SECURKLOUD	EQ	26-Oct-2023	36.50	36.10	36.75	34.90	35.65	35.30	35.40	32877	11.64	632	20764	63.16
SEJALLTD	BE	26-Oct-2023	254.95	250.00	252.00	242.25	248.25	244.75	244.70	3620	8.86	41	-	-
SEL	SM	26-Oct-2023	196.00	199.00	199.00	198.00	198.00	198.00	198.50	3200	6.35	2	3200	100.00
SELAN	EQ	26-Oct-2023	422.50	415.50	421.60	407.90	415.25	412.50	414.69	110599	458.64	6405	38923	35.19
SELMC	BE	26-Oct-2023	104.95	102.85	102.85	102.85	102.85	102.85	102.85	3669	3.77	76	-	-
SEMAC	BE	26-Oct-2023	2360.00	2312.80	2312.80	2312.80	2312.80	2312.80	2312.80	400	9.25	4	-	-
SENCO	EQ	26-Oct-2023	618.25	620.75	625.00	582.00	618.80	613.95	602.87	381411	2299.43	16061	176677	46.32
SENSEXETF	EQ	26-Oct-2023	76.85	76.17	77.50	62.27	62.27	63.20	63.71	228234	145.40	1194	66733	29.24
SEPC	EQ	26-Oct-2023	16.80	16.85	18.40	15.85	17.50	17.55	17.00	17339807	2947.47	13561	9687277	55.87
SEQUENT	EQ	26-Oct-2023	99.60	99.35	100.40	94.50	99.50	99.55	96.74	4719809	4565.71	23580	670929	14.22
SERVICE	SM	26-Oct-2023	57.50	56.50	59.45	56.50	59.45	59.45	57.98	4000	2.32	2	4000	100.00
SERVOTECH	BE	26-Oct-2023	77.55	77.55	80.00	73.70	79.40	78.50	75.12	227560	170.94	2702	-	-
SESHAPAPER	EQ	26-Oct-2023	339.70	339.70	347.20	327.60	340.00	340.75	334.91	198919	666.21	9881	83232	41.84
SETCO	BE	26-Oct-2023	7.30	7.15	7.15	7.15	7.15	7.15	7.15	4235	0.30	16	-	-
SETF10GILT	EQ	26-Oct-2023	217.19	217.11	217.11	216.61	216.63	216.63	216.80	9595	20.80	26	9594	99.99
SETFGOLD	EQ	26-Oct-2023	52.89	53.11	53.30	52.92	53.16	53.16	53.13	1623995	862.82	2105	1295708	79.79
SETFNIF50	EQ	26-Oct-2023	199.35	205.35	205.35	196.90	197.60	197.28	197.18	3662088	7220.91	8795	3286558	89.75
SETFNIFBK	EQ	26-Oct-2023	433.69	435.99	435.99	426.45	429.62	428.21	428.19	87566	374.94	2005	57934	66.16
SETFNN50	EQ	26-Oct-2023	456.55	456.43	456.43	446.50	453.40	451.85	450.00	24773	111.48	902	20866	84.23
SEYAIND	BE	26-Oct-2023	27.75	27.20	27.75	27.20	27.20	27.20	27.22	6298	1.71	20	-	-
SFL	EQ	26-Oct-2023	1111.50	1128.00	1128.00	1072.05	1088.00	1085.25	1087.80	54312	590.81	6764	20351	37.47
SGBAPR28I	GB	26-Oct-2023	6014.00	6014.00	6014.00	5975.02	5999.00	5989.05	5982.04	137	8.20	31	105	76.64
SGBAUG24	GB	26-Oct-2023	6023.84	5951.01	6039.00	5951.01	5982.00	5982.00	6003.89	83	4.98	33	64	77.11
SGBAUG27	GB	26-Oct-2023	6000.00	5960.00	6000.00	5925.00	6000.00	6000.00	5958.66	56	3.34	10	56	100.00
SGBAUG28V	GB	26-Oct-2023	6004.59	6008.00	6008.00	5970.00	5990.00	5999.59	5992.58	924	55.37	132	749	81.06
SGBAUG29V	GB	26-Oct-2023	5969.76	5921.02	5968.50	5900.00	5930.00	5939.44	5945.42	315	18.73	47	233	73.97
SGBAUG30	GB	26-Oct-2023	5983.02	5999.80	6015.00	5921.01	5931.00	5932.39	5960.45	495	29.50	84	358	72.32
SGBD29VIII	GB	26-Oct-2023	5960.35	5945.35	5965.00	5930.00	5940.10	5936.83	5946.41	592	35.20	41	382	64.53
SGBDC27VII	GB	26-Oct-2023	5960.00	5970.00	5970.00	5965.00	5965.00	5965.00	5966.00	5	0.30	3	5	100.00
SGBDE30III	GB	26-Oct-2023	5979.14	5980.00	6000.00	5940.00	5970.10	5977.82	5975.02	115	6.87	37	77	66.96
SGBDEC25	GB	26-Oct-2023	5999.00	6000.00	6000.00	5925.61	5925.61	5925.61	5987.41	21	1.26	4	21	100.00
SGBDEC2512	GB	26-Oct-2023	5952.13	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	1	0.06	1	1	100.00
SGBDEC2513	GB	26-Oct-2023	5943.00	5943.21	5943.41	5943.21	5943.41	5943.41	5943.24	6	0.36	2	6	100.00
SGBDEC26	GB	26-Oct-2023	5960.00	5960.00	5960.00	5960.00	5960.00	5960.00	5960.00	1	0.06	1	1	100.00
SGBFEB24	GB	26-Oct-2023	6020.00	6046.00	6046.00	5935.24	6039.00	6039.00	6029.36	39	2.35	12	38	97.44
SGBFEB28IX	GB	26-Oct-2023	5925.01	5949.99	5950.00	5905.05	5915.00	5915.00	5943.43	54	3.21	4	54	100.00
SGBFEB29XI	GB	26-Oct-2023	5950.01	5950.00	5950.00	5900.00	5912.00	5923.99	5912.92	1087	64.27	55	737	67.80
SGBJ28VIII	GB	26-Oct-2023	5934.86	5919.98	5953.90	5919.98	5920.01	5920.01	5925.98	60	3.56	13	57	95.00
SGBJAN26	GB	26-Oct-2023	5999.00	5999.00	6010.00	5999.00	6010.00	6009.91	6009.83	124	7.45	8	124	100.00
SGBJAN27	GB	26-Oct-2023	6022.00	6022.00	6022.00	5901.21	5901.21	5901.21	6008.94	37	2.22	4	36	97.30
SGBJAN29IX	GB	26-Oct-2023	5952.50	5915.01	5980.00	5910.01	5923.43	5925.34	5928.35	771	45.71	58	669	86.77
SGBJAN29X	GB	26-Oct-2023	5940.00	5918.00	5950.00	5918.00	5925.00	5935.52	5930.59	54	3.20	15	41	75.93
SGBJAN30IX	GB	26-Oct-2023	5949.99	5950.00	5959.00	5922.00	5949.98	5940.19	5934.99	337	20.00	39	207	61.42
SGBJU29III	GB	26-Oct-2023	5950.00	5950.15	5978.50	5930.00	5940.01	5940.43	5953.04	418	24.88	36	288	68.90
SGBJUL25	GB	26-Oct-2023	5950.00	5955.00	6000.00	5950.11	6000.00	5999.44	5988.54	146	8.74	18	126	86.30
SGBJUL28IV	GB	26-Oct-2023	5957.99	5950.00	5955.00	5902.04	5952.00	5950.56	5944.84	519	30.85	50	488	94.03
SGBJUL29IV	GB	26-Oct-2023	5963.00	5921.00	5953.99	5921.00	5940.02	5947.51	5939.89	144	8.55	17	100	69.44
SGBJUN27	GB	26-Oct-2023	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	5	0.30	5	5	100.00
SGBJUN28	GB	26-Oct-2023	5953.00	5953.00	5979.99	5950.00	5960.00	5960.00	5959.50	26	1.55	12	21	80.77
SGBJUN29II	GB	26-Oct-2023	5954.04	5950.00	5996.99	5901.00	5920.07	5935.57	5943.53	155	9.21	31	132	85.16
SGBJUN30	GB	26-Oct-2023	5941.00	5940.01	5970.00	5940.01	5965.00	5965.00	5958.24	42	2.50	12	34	80.95
SGBJUN31I	GB	26-Oct-2023	6013.37	6005.05	6013.00	5911.00	5998.99	5987.02	5988.19	2213	132.52	282	1802	81.43
SGBMAR24	GB	26-Oct-2023	5999.00	6010.00	6010.00	5926.12	6000.00	5993.33	5986.10	56	3.35	10	51	91.07
SGBMAR25	GB	26-Oct-2023	5970.36	5975.00	6000.00	5930.11	6000.00	5990.10	5972.12	91	5.43	18	63	69.23
SGBMAR28X	GB	26-Oct-2023	5916.31	5916.31	5922.00	5915.10	5922.00	5918.13	5918.94	172	10.18	17	166	96.51
SGBMAR30X	GB	26-Oct-2023	5990.00	6005.00	6005.00	5990.00	5999.99	5994.59	5991.86	65	3.89	15	65	100.00
SGBMAR31IV	GB	26-Oct-2023	5939.27	5910.00	5960.00	5910.00	5921.50	5936.23	5949.10	510	30.34	55	464	90.98
SGBMAY25	GB	26-Oct-2023	6000.00	5970.00	5999.00	5925.11	5999.00	5999.00	5962.28	32	1.91	13	22	68.75
SGBMAY26	GB	26-Oct-2023	5972.01	5972.01	6000.00	5972.01	6000.00	6000.00	5990.67	3	0.18	2	3	100.00
SGBMAY28	GB	26-Oct-2023	5963.06	5963.06	5965.00	5950.00	5960.00	5960.00	5956.86	139	8.28	21	139	100.00
SGBMAY29I	GB	26-Oct-2023	5980.00	5980.01	6003.50	5980.01	5990.00	5993.18	5994.77	1133	67.92	100	812	71.67
SGBMR29XII	GB	26-Oct-2023	5950.31	5925.00	5934.69	5901.00	5930.00	5930.00	5926.23	245	14.52	34	204	83.27
SGBN28VIII	GB	26-Oct-2023	5984.60	5980.10	6002.00	5980.01	6002.00	5994.42	5991.16	413	24.74	49	391	94.67
SGBNOV23	GB	26-Oct-2023	6049.00	6010.00	6085.00	6005.01	6074.00	6074.00	6057.66	105	6.36	34	100	95.24
SGBNOV24	GB	26-Oct-2023	5990.00	6011.00	6015.00	5995.00	6010.00	6003.75	6005.88	311	18.68	49	301	96.78
SGBNOV25	GB	26-Oct-2023	5999.00	5999.99	5999.99	5999.99	5999.99	5999.99	5999.99	10	0.60	1	10	100.00
SGBNOV258	GB	26-Oct-2023	5871.00	6009.90	6009.90	5955.00	6000.00	5999.03	5976.68	161	9.62	23	123	76.40
SGBNOV25VI	GB	26-Oct-2023	5865.11	6049.00	6049.00	6049.00	6049.00	6049.00	6049.00	10	0.60	1	10	100.00
SGBNV29VII	GB	26-Oct-2023	6000.00	5988.00	6011.00	5986.10	6000.00	6000.00	5997.90	172	10.32	24	162	94.19
SGBOC28VII	GB	26-Oct-2023	5941.48	5916.01	5965.00	5912.01	5915.00	5914.06	5923.62	486	28.79	43	178	36.63
SGBOCT25	GB	26-Oct-2023	5952.65	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	3	0.18	2	3	100.00
SGBOCT25IV	GB	26-Oct-2023	5971.00	5971.00	5971.00	5971.00	5971.00	5971.00	5971.00	5	0.30	5	5	100.00
SGBOCT25V	GB	26-Oct-2023	6034.00	5930.11	5930.11	5930.11	5930.11	5930.11	5930.11	2	0.12	1	2	100.00
SGBOCT26	GB	26-Oct-2023	6000.00	5950.00	5980.00	5950.00	5970.00	5970.00	5966.67	3	0.18	3	3	100.00
SGBOCT27	GB	26-Oct-2023	5950.00	5949.98	5949.98	5910.00	5949.70	5949.70	5947.12	15	0.89	4	15	100.00
SGBOCT27VI	GB	26-Oct-2023	5980.00	5950.00	5988.99	5950.00	5988.94	5988.94	5967.32	9	0.54	3	9	100.00
SGBSEP24	GB	26-Oct-2023	6004.87	5950.00	6010.00	5930.01	5999.00	5998.07	5981.91	274	16.39	52	238	86.86
SGBSEP27	GB	26-Oct-2023	5900.00	5901.03	5902.11	5900.00	5900.00	5900.00	5901.94	95	5.61	8	95	100.00
SGBSEP28VI	GB	26-Oct-2023	5940.00	5940.00	5959.00	5905.00	5913.15	5916.82	5927.23	707	41.91	105	451	63.79
SGBSEP29VI	GB	26-Oct-2023	5918.81	5940.00	5956.00	5926.00	5950.00	5949.47	5943.90	464	27.58	79	399	85.99
SGBSEP31II	GB	26-Oct-2023	5926.21	5926.21	5948.00	5900.00	5914.00	5905.90	5915.56	5250	310.57	585	4550	86.67
SGIL	BE	26-Oct-2023	234.50	229.85	229.85	229.85	229.85	229.85	229.85	7624	17.52	19	-	-
SGL	BE	26-Oct-2023	14.85	14.90	14.90	14.10	14.70	14.70	14.35	17836	2.56	101	-	-
SHAH	EQ	26-Oct-2023	2.65	2.65	2.70	2.55	2.70	2.65	2.60	1000628	26.03	548	584043	58.37
SHAHALLOYS	BE	26-Oct-2023	55.20	56.00	56.00	54.20	54.20	54.20	55.10	1732	0.95	14	-	-
SHAILY	EQ	26-Oct-2023	1692.75	1682.85	1810.00	1632.35	1800.00	1776.65	1684.34	22986	387.16	1968	19252	83.76
SHAKTIPUMP	EQ	26-Oct-2023	1035.95	1020.10	1107.90	982.50	1052.00	1052.70	1050.73	826140	8680.47	45731	152165	18.42
SHALBY	EQ	26-Oct-2023	240.00	239.70	244.00	230.00	239.85	241.40	236.73	334894	792.78	9389	121828	36.38
SHALPAINTS	EQ	26-Oct-2023	172.45	171.00	179.95	169.60	178.00	178.95	175.22	436896	765.54	8387	224104	51.29
SHANKARA	EQ	26-Oct-2023	694.30	693.00	704.80	670.00	695.00	699.90	686.19	64466	442.36	8163	30192	46.83
SHANTI	EQ	26-Oct-2023	17.65	17.10	17.95	16.20	17.95	17.80	16.99	35254	5.99	228	13802	39.15
SHANTIGEAR	EQ	26-Oct-2023	448.45	440.05	468.00	440.00	466.00	464.40	454.46	561899	2553.58	27078	135591	24.13
SHARDACROP	EQ	26-Oct-2023	411.25	406.10	409.85	388.35	399.10	399.25	396.84	126783	503.12	9849	50663	39.96
SHARDAMOTR	EQ	26-Oct-2023	910.60	910.25	913.75	864.60	884.05	889.55	885.62	78378	694.13	10592	46491	59.32
SHAREINDIA	EQ	26-Oct-2023	1454.55	1495.70	1517.90	1463.05	1504.95	1505.05	1492.67	769315	11483.36	36951	172599	22.44
SHAREINDIA	W1	26-Oct-2023	863.35	898.00	920.00	885.00	920.00	905.75	902.12	6891	62.17	75	6582	95.52
SHARIABEES	EQ	26-Oct-2023	429.17	429.17	429.17	422.85	423.81	423.80	424.05	1737	7.37	115	1449	83.42
SHEMAROO	EQ	26-Oct-2023	135.15	135.95	143.90	127.60	142.00	142.40	136.98	84898	116.29	2649	38932	45.86
SHERA	SM	26-Oct-2023	176.15	170.10	172.00	163.00	171.00	169.50	167.69	78000	130.80	33	68000	87.18
SHIGAN	SM	26-Oct-2023	98.90	90.00	100.00	90.00	100.00	100.00	96.38	34500	33.25	12	28500	82.61
SHILPAMED	EQ	26-Oct-2023	308.70	307.05	329.70	296.80	328.35	326.85	315.76	435505	1375.16	16932	115588	26.54
SHIVALIK	EQ	26-Oct-2023	703.55	694.60	702.50	680.05	697.60	697.30	690.82	8281	57.21	642	5707	68.92
SHIVAMAUTO	BE	26-Oct-2023	31.10	30.95	31.00	29.55	30.90	30.85	29.99	54995	16.49	283	-	-
SHIVAMILLS	EQ	26-Oct-2023	73.85	74.05	78.30	72.30	78.30	76.35	74.44	210541	156.73	4293	4205	2.00
SHIVATEX	EQ	26-Oct-2023	126.70	130.05	130.05	121.95	123.05	124.65	124.14	6226	7.73	317	3704	59.49
SHK	EQ	26-Oct-2023	137.40	135.35	138.90	128.60	138.45	137.60	133.89	367898	492.57	6402	151097	41.07
SHOPERSTOP	EQ	26-Oct-2023	643.35	643.30	655.55	625.00	648.00	650.80	639.19	37774	241.45	5506	14578	38.59
SHRADHA	EQ	26-Oct-2023	44.20	44.65	45.55	42.55	44.05	44.25	43.74	70629	30.90	1984	7307	10.35
SHREDIGCEM	EQ	26-Oct-2023	87.00	85.70	86.95	83.20	86.70	86.30	84.71	616289	522.07	5718	254623	41.32
SHREECEM	EQ	26-Oct-2023	25707.30	25680.00	25899.90	25375.85	25375.85	25431.60	25570.05	56816	14527.88	18091	31938	56.21
SHREEPUSHK	EQ	26-Oct-2023	187.75	183.05	188.90	181.50	187.00	186.75	185.23	50493	93.53	2837	28627	56.69
SHREERAMA	BE	26-Oct-2023	26.85	26.35	26.35	26.35	26.35	26.35	26.35	47456	12.50	46	-	-
SHRENIK	EQ	26-Oct-2023	0.95	1.00	1.00	0.95	1.00	0.95	0.96	1711742	16.45	661	1694148	98.97
SHREYANIND	BE	26-Oct-2023	286.20	280.50	280.50	280.50	280.50	280.50	280.50	1910	5.36	36	-	-
SHREYAS	EQ	26-Oct-2023	303.15	303.15	308.45	294.80	307.15	306.20	299.45	51467	154.12	3301	23187	45.05
SHRIPISTON	BE	26-Oct-2023	998.80	990.00	1000.00	948.90	1000.00	999.45	961.67	25333	243.62	959	-	-
SHRIRAMFIN	EQ	26-Oct-2023	1816.15	1816.15	1818.85	1760.85	1799.85	1797.60	1785.39	958593	17114.65	44833	436158	45.50
SHRIRAMFIN	YI	26-Oct-2023	1043.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1	0.01	1	1	100.00
SHRIRAMFIN	YP	26-Oct-2023	1016.00	1024.10	1025.00	1024.10	1024.10	1024.10	1024.33	120	1.23	4	120	100.00
SHRIRAMFIN	YS	26-Oct-2023	1065.85	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	50	0.52	2	50	100.00
SHRIRAMFIN	YY	26-Oct-2023	1062.00	1062.50	1066.00	1062.50	1066.00	1066.00	1062.54	92	0.98	2	92	100.00
SHRIRAMFIN	YZ	26-Oct-2023	1084.00	1183.00	1183.00	1183.00	1183.00	1183.00	1183.00	50	0.59	2	50	100.00
SHRIRAMFIN	Z2	26-Oct-2023	1520.00	1525.00	1525.00	1524.00	1524.00	1524.00	1524.10	200	3.05	3	200	100.00
SHRIRAMFIN	Z5	26-Oct-2023	1015.00	1040.37	1040.37	1040.37	1040.37	1040.37	1040.37	10	0.10	1	10	100.00
SHRIRAMFIN	Z8	26-Oct-2023	1019.00	1019.00	1019.00	1015.00	1015.00	1015.00	1016.65	75	0.76	3	75	100.00
SHRIRAMFIN	Z9	26-Oct-2023	1035.50	1034.05	1034.05	1000.77	1027.60	1027.60	1018.37	492	5.01	14	300	60.98
SHRIRAMFIN	ZC	26-Oct-2023	1519.00	1509.00	1509.00	1509.00	1509.00	1509.00	1509.00	75	1.13	3	75	100.00
SHRIRAMFIN	ZH	26-Oct-2023	1058.80	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	100	1.02	1	100	100.00
SHRIRAMPPS	EQ	26-Oct-2023	86.20	84.70	87.45	82.20	87.00	86.80	84.41	2407449	2032.09	13707	682843	28.36
SHRITECH	SM	26-Oct-2023	79.70	77.70	78.90	76.90	78.90	78.30	77.53	52000	40.32	26	36000	69.23
SHUBHLAXMI	SM	26-Oct-2023	78.85	78.00	84.50	77.00	84.50	80.40	80.04	21000	16.81	9	19000	90.48
SHYAMCENT	EQ	26-Oct-2023	18.95	19.05	19.40	18.45	19.10	19.15	18.84	315014	59.35	1263	152668	48.46
SHYAMMETL	EQ	26-Oct-2023	435.85	431.00	437.00	420.50	435.55	434.10	427.50	602160	2574.26	13993	283942	47.15
SHYAMTEL	EQ	26-Oct-2023	7.55	7.55	7.55	7.55	7.55	7.55	7.55	85	0.01	3	85	100.00
SICALLOG	BE	26-Oct-2023	150.20	157.70	157.70	157.70	157.70	157.70	157.70	3814	6.01	67	-	-
SIDDHIKA	SM	26-Oct-2023	180.05	180.05	180.05	180.05	180.05	180.05	180.05	1000	1.80	1	1000	100.00
SIEMENS	EQ	26-Oct-2023	3432.85	3420.00	3432.95	3350.00	3407.00	3406.75	3394.25	404993	13746.49	33927	210930	52.08
SIGACHI	EQ	26-Oct-2023	38.60	38.55	38.60	36.40	38.40	38.20	37.39	2176643	813.92	7543	804111	36.94
SIGIND	BE	26-Oct-2023	67.95	64.55	68.00	64.55	65.90	64.65	64.64	69159	44.71	312	-	-
SIGMA	EQ	26-Oct-2023	497.60	490.00	497.95	472.75	495.00	491.25	481.55	15830	76.23	1388	9411	59.45
SIGNATURE	EQ	26-Oct-2023	530.80	529.95	530.30	513.00	528.00	522.80	520.09	1142300	5941.04	19897	861906	75.45
SIKKO	EQ	26-Oct-2023	64.45	65.45	65.45	60.00	62.80	62.35	62.41	75487	47.11	1669	27709	36.71
SIL	BE	26-Oct-2023	22.15	22.45	22.45	21.50	22.35	22.00	21.86	38182	8.35	500	-	-
SILGO	BE	26-Oct-2023	24.00	23.70	23.70	22.80	23.10	23.15	23.13	8332	1.93	57	-	-
SILINV	EQ	26-Oct-2023	316.80	323.90	324.00	315.15	315.15	318.25	318.94	1384	4.41	68	988	71.39
SILLYMONKS	EQ	26-Oct-2023	15.95	15.55	16.20	15.35	15.50	15.90	15.67	3561	0.56	34	1537	43.16
SILVER	EQ	26-Oct-2023	72.66	72.76	73.17	72.71	73.10	73.09	72.92	66962	48.83	435	49573	74.03
SILVERBEES	EQ	26-Oct-2023	70.01	70.30	70.70	70.11	70.55	70.59	70.44	3035432	2138.28	5074	2588538	85.28
SILVERETF	EQ	26-Oct-2023	70.83	71.00	71.80	70.23	71.75	71.30	71.30	284730	203.02	460	263245	92.45
SILVERTUC	EQ	26-Oct-2023	559.70	538.00	552.60	530.10	538.00	538.90	537.34	16335	87.77	1257	10629	65.07
SILVRETF	EQ	26-Oct-2023	71.27	71.23	71.60	70.23	71.60	71.52	71.18	1543	1.10	50	1377	89.24
SIMBHALS	EQ	26-Oct-2023	27.70	27.80	29.05	26.75	28.30	28.20	27.51	165057	45.40	1167	66213	40.12
SIMPLEXINF	BE	26-Oct-2023	67.15	65.80	66.60	65.80	66.60	66.60	66.53	364295	242.35	82	-	-
SINDHUTRAD	BE	26-Oct-2023	22.55	23.05	23.05	21.65	22.80	22.60	22.30	10637	2.37	122	-	-
SINTERCOM	EQ	26-Oct-2023	127.45	125.00	128.50	125.00	127.00	127.00	127.88	7776	9.94	67	7517	96.67
SIRCA	EQ	26-Oct-2023	358.15	358.00	368.00	349.10	366.00	365.95	357.24	83499	298.30	8516	42413	50.79
SIS	EQ	26-Oct-2023	432.55	425.55	434.70	400.00	410.00	411.00	407.32	177879	724.53	19147	78459	44.11
SITINET	BE	26-Oct-2023	0.70	0.70	0.75	0.65	0.75	0.75	0.71	1223486	8.69	381	-	-
SIYSIL	EQ	26-Oct-2023	526.05	515.65	530.55	500.00	523.45	523.20	513.02	91287	468.32	9639	36290	39.75
SJS	EQ	26-Oct-2023	656.55	666.40	688.00	622.40	671.30	668.85	640.47	514263	3293.71	29020	279599	54.37
SJVN	EQ	26-Oct-2023	66.70	66.20	68.00	63.40	67.75	67.60	65.70	26932375	17693.76	57360	6227332	23.12
SKFINDIA	EQ	26-Oct-2023	5027.25	5052.00	5094.70	4964.00	4996.00	4984.05	5029.32	20263	1019.09	6607	8987	44.35
SKIPPER	EQ	26-Oct-2023	210.25	213.00	218.10	202.45	215.65	215.05	211.24	366783	774.78	9296	158456	43.20
SKMEGGPROD	EQ	26-Oct-2023	388.45	381.55	407.85	372.00	407.85	407.85	384.29	155398	597.17	5525	86295	55.53
SKP	SM	26-Oct-2023	230.00	223.00	229.95	223.00	227.00	227.00	225.93	8000	18.07	8	7000	87.50
SKYGOLD	EQ	26-Oct-2023	749.90	722.00	740.00	712.40	712.40	718.25	717.04	144394	1035.36	3137	89157	61.75
SMARTLINK	EQ	26-Oct-2023	168.40	169.05	169.05	162.50	165.75	166.30	164.73	14109	23.24	752	7318	51.87
SMCGLOBAL	EQ	26-Oct-2023	81.00	80.55	84.65	78.15	83.00	82.40	82.00	313471	257.03	2937	162060	51.70
SMLISUZU	EQ	26-Oct-2023	1264.65	1262.05	1266.70	1194.95	1225.00	1227.70	1222.21	25947	317.13	4917	9724	37.48
SMLT	EQ	26-Oct-2023	231.50	239.00	239.00	211.10	223.00	220.95	221.16	47118	104.21	3001	26581	56.41
SMSLIFE	EQ	26-Oct-2023	485.80	480.00	505.00	472.60	505.00	504.40	493.94	1123	5.55	99	814	72.48
SMSPHARMA	EQ	26-Oct-2023	115.85	115.95	117.30	111.85	116.10	116.50	114.03	52578	59.96	1122	25903	49.27
SMVD	SM	26-Oct-2023	9.60	9.15	9.15	9.15	9.15	9.15	9.15	12120	1.11	3	12120	100.00
SNOWMAN	EQ	26-Oct-2023	48.30	48.25	48.55	46.10	48.05	48.05	47.10	1006609	474.11	4698	464978	46.19
SOBHA	EQ	26-Oct-2023	710.55	704.95	704.95	676.30	698.20	699.15	691.19	435499	3010.11	18781	187441	43.04
SOFTTECH	BE	26-Oct-2023	217.65	213.30	224.45	206.80	223.00	220.20	208.73	16384	34.20	155	-	-
SOLARA	EQ	26-Oct-2023	313.75	313.00	314.70	300.15	301.00	303.40	304.01	128296	390.03	8210	60404	47.08
SOLARINDS	EQ	26-Oct-2023	5097.75	5050.00	5337.35	4995.85	5261.10	5277.35	5113.79	78356	4006.96	14120	45386	57.92
SOLEX	SM	26-Oct-2023	545.00	540.00	580.00	539.95	570.00	570.00	566.11	6400	36.23	15	4400	68.75
SOMANYCERA	EQ	26-Oct-2023	674.20	679.95	690.85	649.30	659.10	658.80	670.29	241465	1618.50	20939	65540	27.14
SOMATEX	BE	26-Oct-2023	19.70	19.50	19.50	18.75	19.50	19.45	18.94	22755	4.31	119	-	-
SOMICONVEY	EQ	26-Oct-2023	71.45	71.45	85.70	67.10	85.70	85.70	81.38	429349	349.38	4567	192269	44.78
SONACOMS	EQ	26-Oct-2023	512.75	520.00	553.05	518.90	549.00	546.15	535.42	8247071	44156.56	156795	2160127	26.19
SONAMCLOCK	BE	26-Oct-2023	78.15	76.00	78.15	74.25	75.50	75.50	75.45	51278	38.69	121	-	-
SONATSOFTW	EQ	26-Oct-2023	1048.95	1083.05	1155.00	1050.00	1132.05	1135.25	1092.68	2424964	26497.01	103648	532965	21.98
SONUINFRA	SM	26-Oct-2023	54.65	51.95	56.70	51.95	52.10	52.10	53.16	15000	7.97	5	15000	100.00
SOTAC	SM	26-Oct-2023	117.00	108.00	115.00	108.00	115.00	115.00	111.50	4800	5.35	4	3600	75.00
SOTL	EQ	26-Oct-2023	354.10	355.00	373.30	348.65	372.90	371.30	360.71	356043	1284.29	13392	193511	54.35
SOUTHBANK	EQ	26-Oct-2023	24.20	23.55	24.05	23.05	24.00	23.75	23.48	44148120	10368.13	50398	14264170	32.31
SOUTHWEST	EQ	26-Oct-2023	171.45	171.50	173.95	161.70	173.75	172.05	170.05	112994	192.14	4713	51842	45.88
SPAL	EQ	26-Oct-2023	566.25	559.00	564.40	542.00	553.80	554.00	553.65	66592	368.69	6451	33055	49.64
SPANDANA	EQ	26-Oct-2023	802.45	799.90	828.45	769.55	826.00	822.40	803.51	108814	874.33	10005	51371	47.21
SPARC	EQ	26-Oct-2023	218.45	218.05	224.20	213.55	219.20	219.70	219.56	1077395	2365.51	18954	296706	27.54
SPCENET	EQ	26-Oct-2023	24.30	23.85	25.50	23.20	25.50	25.30	24.71	3011475	744.02	2693	1758191	58.38
SPECIALITY	EQ	26-Oct-2023	188.45	184.70	192.15	178.60	181.60	180.90	181.84	127641	232.10	4483	76894	60.24
SPECTSTM	SM	26-Oct-2023	127.60	130.00	130.00	125.00	128.00	128.00	126.78	25600	32.45	32	19200	75.00
SPENCERS	EQ	26-Oct-2023	65.90	65.25	65.25	63.05	64.65	64.55	63.94	96962	62.00	1325	46066	47.51
SPENTEX	BZ	26-Oct-2023	2.35	2.40	2.40	2.40	2.40	2.40	2.40	4842	0.12	5	-	-
SPIC	EQ	26-Oct-2023	66.50	66.50	69.45	63.60	67.90	68.15	66.81	1543093	1030.89	8350	514527	33.34
SPLIL	EQ	26-Oct-2023	62.40	63.75	64.75	60.00	64.50	64.05	61.87	233531	144.49	6380	43519	18.64
SPLPETRO	EQ	26-Oct-2023	554.25	561.00	561.00	531.85	555.00	550.35	545.87	99466	542.96	9659	38254	38.46
SPMLINFRA	BE	26-Oct-2023	56.85	55.75	55.75	55.75	55.75	55.75	55.75	6183	3.45	12	-	-
SPORTKING	EQ	26-Oct-2023	740.85	746.00	770.00	704.55	753.50	749.35	720.20	23831	171.63	2948	10976	46.06
SPYL	BE	26-Oct-2023	0.45	0.50	0.50	0.40	0.50	0.50	0.50	231627	1.16	25	-	-
SREEL	EQ	26-Oct-2023	247.65	245.00	259.00	241.90	249.50	252.60	249.00	32082	79.88	3321	11845	36.92
SRF	EQ	26-Oct-2023	2143.75	2137.85	2140.95	2082.25	2104.80	2106.35	2101.58	520179	10931.98	39658	223225	42.91
SRGHFL	EQ	26-Oct-2023	240.15	242.25	244.85	232.35	244.00	240.35	237.43	3333	7.91	352	1597	47.91
SRHHYPOLTD	EQ	26-Oct-2023	546.20	548.65	549.45	532.05	548.30	545.30	540.09	19624	105.99	3135	8593	43.79
SRIVASAVI	SM	26-Oct-2023	118.15	118.00	118.00	118.00	118.00	118.00	118.00	6000	7.08	2	6000	100.00
SRPL	BE	26-Oct-2023	1.05	1.00	1.05	1.00	1.05	1.05	1.02	832239	8.47	438	-	-
SSFL	SM	26-Oct-2023	113.00	118.00	118.00	115.40	117.00	117.00	116.96	15000	17.54	5	15000	100.00
SSWL	EQ	26-Oct-2023	272.65	270.00	274.05	256.65	272.50	270.45	266.37	575162	1532.07	16476	214665	37.32
STAR	EQ	26-Oct-2023	485.45	485.05	486.40	469.35	477.20	475.60	475.17	179657	853.67	8706	68685	38.23
STARCEMENT	EQ	26-Oct-2023	150.80	151.30	154.95	147.45	154.00	153.75	151.04	597670	902.73	14747	169673	28.39
STARHEALTH	EQ	26-Oct-2023	588.60	580.10	588.70	572.85	582.90	580.10	578.39	468605	2710.37	31408	315204	67.26
STARPAPER	EQ	26-Oct-2023	207.85	205.70	210.90	200.35	209.10	208.65	205.46	115947	238.23	5503	40812	35.20
STARTECK	BE	26-Oct-2023	155.10	155.85	162.85	155.85	162.85	161.70	160.62	3622	5.82	38	-	-
STCINDIA	EQ	26-Oct-2023	116.75	110.95	110.95	110.95	110.95	110.95	110.95	32756	36.34	318	32752	99.99
STEELCAS	EQ	26-Oct-2023	669.10	669.10	675.45	625.00	651.25	657.95	645.14	50743	327.37	5859	23305	45.93
STEELCITY	EQ	26-Oct-2023	64.20	64.90	64.90	62.55	64.00	63.70	63.49	24869	15.79	438	10157	40.84
STEELXIND	EQ	26-Oct-2023	8.60	8.60	8.75	8.25	8.70	8.65	8.51	1535056	130.56	2587	786816	51.26
STEL	BE	26-Oct-2023	213.65	214.80	219.75	204.40	208.50	212.70	209.07	6284	13.14	121	-	-
STERTOOLS	EQ	26-Oct-2023	352.35	350.00	351.65	340.40	345.50	346.95	346.34	44191	153.05	3809	25625	57.99
STLTECH	EQ	26-Oct-2023	150.90	150.60	153.40	146.75	150.10	149.75	149.19	1798980	2683.85	21656	510973	28.40
STOVEKRAFT	EQ	26-Oct-2023	515.20	514.95	524.60	498.05	515.10	518.50	507.43	120300	610.43	9187	52183	43.38
STYLAMIND	EQ	26-Oct-2023	1582.20	1550.70	1645.00	1535.40	1639.70	1621.90	1596.23	50166	800.77	13012	20207	40.28
STYRENIX	EQ	26-Oct-2023	1350.10	1329.95	1398.00	1285.00	1388.00	1384.95	1339.04	140197	1877.30	14499	60942	43.47
SUBEXLTD	EQ	26-Oct-2023	29.40	29.30	29.65	27.95	29.30	29.15	28.80	3229609	930.07	7649	1438972	44.56
SUBROS	EQ	26-Oct-2023	358.10	363.70	368.90	350.65	366.20	364.65	360.39	65365	235.57	6298	22974	35.15
SUDARSCHEM	EQ	26-Oct-2023	449.50	437.10	467.95	437.10	463.00	461.80	455.83	296197	1350.15	19763	112111	37.85
SUKHJITS	EQ	26-Oct-2023	403.90	400.05	417.00	392.30	415.95	414.85	402.65	14480	58.30	1758	6539	45.16
SULA	EQ	26-Oct-2023	466.25	465.00	465.00	447.00	459.00	457.35	452.61	265277	1200.67	14703	114217	43.06
SUMICHEM	EQ	26-Oct-2023	384.80	375.00	383.80	373.25	379.00	379.70	377.33	443291	1672.66	16301	261245	58.93
SUMIT	EQ	26-Oct-2023	30.85	30.80	30.80	29.45	30.75	30.35	29.89	39542	11.82	287	22960	58.06
SUMMITSEC	EQ	26-Oct-2023	1007.30	992.20	1018.40	980.00	1000.00	1001.25	993.76	16291	161.89	2507	5725	35.14
SUNDARAM	BE	26-Oct-2023	2.90	2.75	2.75	2.75	2.75	2.75	2.75	308666	8.49	356	-	-
SUNDARMFIN	EQ	26-Oct-2023	3171.95	3150.00	3225.95	2942.70	3190.90	3195.30	3079.48	145268	4473.50	29158	69343	47.73
SUNDARMHLD	EQ	26-Oct-2023	119.70	121.00	121.95	116.85	121.00	119.90	118.58	171815	203.74	1552	117097	68.15
SUNDRMBRAK	BE	26-Oct-2023	604.55	592.45	592.45	592.45	592.45	592.45	592.45	1396	8.27	25	-	-
SUNDRMFAST	EQ	26-Oct-2023	1286.55	1283.15	1325.00	1243.55	1255.00	1254.30	1265.29	94663	1197.76	12979	43944	46.42
SUNFLAG	EQ	26-Oct-2023	167.50	166.00	166.45	159.05	166.40	164.55	162.70	445703	725.15	13747	224125	50.29
SUNPHARMA	EQ	26-Oct-2023	1120.30	1115.95	1117.95	1097.50	1106.00	1103.70	1104.21	2223975	24557.32	143679	1324791	59.57
SUNTECK	EQ	26-Oct-2023	413.70	407.00	413.70	390.20	396.50	393.90	395.41	331814	1312.02	14386	128307	38.67
SUNTV	EQ	26-Oct-2023	634.55	633.05	636.00	614.20	622.40	623.50	619.95	1205433	7473.09	16659	647950	53.75
SUPERHOUSE	EQ	26-Oct-2023	221.45	222.05	222.05	215.60	218.00	219.15	217.63	18945	41.23	1112	10289	54.31
SUPERSPIN	BE	26-Oct-2023	8.35	7.95	8.30	7.95	7.95	7.95	7.98	52081	4.16	160	-	-
SUPRAJIT	EQ	26-Oct-2023	365.85	365.85	367.50	353.75	360.25	362.20	358.19	398575	1427.67	14017	270569	67.88
SUPREMEENG	BE	26-Oct-2023	0.70	0.70	0.70	0.70	0.70	0.70	0.70	227386	1.59	89	-	-
SUPREMEIND	EQ	26-Oct-2023	4388.25	4336.05	4349.60	4120.15	4188.10	4177.50	4190.34	215575	9033.33	34795	68133	31.61
SUPREMEINF	BE	26-Oct-2023	29.40	29.40	29.40	28.85	28.85	28.85	29.07	5	0.00	3	-	-
SUPRIYA	EQ	26-Oct-2023	242.75	242.60	250.75	234.90	248.10	246.80	242.71	298687	724.93	10550	128094	42.89
SURANASOL	BE	26-Oct-2023	22.30	22.30	22.60	21.25	21.80	21.80	21.54	70368	15.16	452	-	-
SURANAT&P	EQ	26-Oct-2023	10.10	10.15	10.20	9.45	10.20	10.00	9.78	126231	12.34	733	56678	44.90
SURANI	SM	26-Oct-2023	260.50	252.00	253.25	252.00	253.25	253.25	252.63	4000	10.11	2	4000	100.00
SURYALAXMI	EQ	26-Oct-2023	61.10	61.15	61.15	57.90	59.60	59.90	59.39	21458	12.74	589	10799	50.33
SURYAROSNI	EQ	26-Oct-2023	518.45	518.00	550.00	505.05	545.95	546.20	528.20	417247	2203.92	19865	150101	35.97
SURYODAY	EQ	26-Oct-2023	148.15	149.25	154.75	142.30	153.00	153.00	147.36	562309	828.62	12236	211751	37.66
SUTLEJTEX	EQ	26-Oct-2023	51.20	51.00	51.00	48.50	50.80	50.20	49.40	343370	169.64	2249	177904	51.81
SUULD	BE	26-Oct-2023	7.90	7.75	7.75	7.75	7.75	7.75	7.75	56000	4.34	66	-	-
SUVEN	EQ	26-Oct-2023	63.95	63.00	64.40	60.75	62.50	62.25	61.94	408581	253.09	3153	203014	49.69
SUVENPHAR	EQ	26-Oct-2023	574.75	571.60	575.00	541.00	565.80	570.60	561.65	380960	2139.66	18716	189957	49.86
SUVIDHAA	BE	26-Oct-2023	4.55	4.65	4.65	4.35	4.45	4.40	4.40	149056	6.56	567	-	-
SUZLON	BE	26-Oct-2023	31.90	31.25	31.95	30.30	31.35	31.40	30.71	99436973	30534.53	136948	-	-
SVLL	BE	26-Oct-2023	163.00	155.00	170.00	155.00	170.00	170.00	165.00	3	0.00	3	-	-
SVPGLOB	BE	26-Oct-2023	7.75	7.90	7.90	7.45	7.60	7.70	7.67	49625	3.80	177	-	-
SWANENERGY	EQ	26-Oct-2023	310.25	313.00	331.00	306.60	330.00	329.05	319.64	5269450	16843.18	47978	1758320	33.37
SWARAJ	SM	26-Oct-2023	94.10	98.40	98.40	98.40	98.40	98.40	98.40	4000	3.94	1	4000	100.00
SWARAJENG	EQ	26-Oct-2023	1962.30	1962.30	2023.90	1942.00	2000.00	2003.60	1984.07	12113	240.33	3295	5705	47.10
SWASTIK	SM	26-Oct-2023	115.75	118.95	118.95	113.10	116.00	116.00	115.57	46800	54.09	36	37200	79.49
SWELECTES	EQ	26-Oct-2023	607.85	611.85	611.85	567.65	598.05	600.95	586.90	69993	410.79	7483	29533	42.19
SWSOLAR	BE	26-Oct-2023	268.65	268.65	282.00	256.30	281.70	281.60	275.01	822075	2260.81	6981	-	-
SYMPHONY	EQ	26-Oct-2023	847.70	840.00	855.00	825.00	836.00	835.95	836.08	108688	908.72	10421	31585	29.06
SYNCOMF	EQ	26-Oct-2023	8.00	8.10	8.35	7.65	8.25	8.20	7.96	3402062	270.76	5202	1432455	42.11
SYNGENE	EQ	26-Oct-2023	695.05	690.00	690.00	671.15	687.00	682.90	679.23	2553939	17347.01	43962	1599342	62.62
SYNOPTICS	SM	26-Oct-2023	146.20	148.00	149.95	136.00	140.00	141.30	140.76	47400	66.72	77	34200	72.15
SYRMA	EQ	26-Oct-2023	593.20	593.00	593.00	562.20	579.90	578.75	574.76	1232882	7086.15	60816	643443	52.19
SYSTANGO	SM	26-Oct-2023	222.60	224.95	225.00	214.00	224.00	224.00	221.87	84800	188.15	37	72000	84.91
TAINWALCHM	EQ	26-Oct-2023	125.45	122.55	122.55	116.95	121.90	121.20	118.96	7556	8.99	209	5551	73.46
TAJGVK	EQ	26-Oct-2023	223.75	222.50	222.50	212.70	221.00	221.10	217.40	167995	365.22	5456	58099	34.58
TAKE	BE	26-Oct-2023	19.00	18.65	19.00	18.10	18.90	18.75	18.39	136304	25.07	550	-	-
TALBROAUTO	EQ	26-Oct-2023	990.45	982.05	1059.70	955.05	1053.00	1047.65	1002.93	82762	830.04	11077	36151	43.68
TANLA	EQ	26-Oct-2023	951.20	950.00	994.50	924.15	972.00	965.45	954.40	962244	9183.62	41538	288904	30.02
TAPIFRUIT	SM	26-Oct-2023	160.90	153.65	166.00	153.65	166.00	166.00	164.34	12000	19.72	6	10500	87.50
TARACHAND	SM	26-Oct-2023	131.05	130.80	131.00	120.00	130.80	130.80	128.08	66000	84.53	30	46000	69.70
TARAPUR	BE	26-Oct-2023	5.05	4.95	4.95	4.95	4.95	4.95	4.95	4890	0.24	15	-	-
TARC	EQ	26-Oct-2023	92.35	90.35	94.25	87.30	92.75	92.45	90.45	2025340	1831.91	10525	707957	34.95
TARMAT	EQ	26-Oct-2023	76.45	76.35	78.85	73.70	78.30	78.40	76.88	124001	95.34	2116	47199	38.06
TARSONS	EQ	26-Oct-2023	463.65	459.90	461.45	444.15	449.10	446.75	450.31	155915	702.11	15413	84396	54.13
TASTYBITE	EQ	26-Oct-2023	15898.95	15705.95	16104.45	15325.75	15921.00	15948.05	15794.28	2211	349.21	1160	936	42.33
TATACAPHSG	N4	26-Oct-2023	1000.45	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	5	0.05	1	5	100.00
TATACAPHSG	N6	26-Oct-2023	1062.00	1060.10	1065.00	1060.10	1065.00	1065.00	1060.18	65	0.69	3	64	98.46
TATACAPHSG	NB	26-Oct-2023	1082.00	1075.01	1077.12	1075.01	1077.12	1077.12	1076.07	20	0.22	2	10	50.00
TATACHEM	EQ	26-Oct-2023	963.60	962.00	963.00	935.00	942.00	940.70	944.28	1061128	10020.02	41885	509162	47.98
TATACOFFEE	EQ	26-Oct-2023	257.85	256.45	256.75	252.55	255.35	255.70	254.79	379964	968.11	4925	170012	44.74
TATACOMM	EQ	26-Oct-2023	1584.70	1567.00	1571.65	1543.40	1564.00	1559.25	1558.83	1002839	15632.59	63893	507893	50.65
TATACONSUM	EQ	26-Oct-2023	890.00	883.25	886.95	872.00	878.00	880.35	880.14	1966650	17309.29	86324	1018152	51.77
TATAELXSI	EQ	26-Oct-2023	7545.25	7500.00	7520.00	7380.00	7467.00	7463.50	7440.31	126826	9436.24	22183	71895	56.69
TATAINVEST	EQ	26-Oct-2023	3022.05	3003.00	3070.00	2885.00	3039.80	3041.95	2976.01	153516	4568.65	24088	35869	23.36
TATAMETALI	EQ	26-Oct-2023	920.15	920.15	920.15	895.90	907.00	906.05	903.27	110216	995.55	6595	35961	32.63
TATAMOTORS	EQ	26-Oct-2023	637.85	635.00	635.65	624.15	625.55	626.55	628.33	8889373	55854.35	258779	3699423	41.62
TATAMTRDVR	EQ	26-Oct-2023	419.00	419.00	419.00	410.45	412.85	413.20	413.60	1936218	8008.16	37778	760636	39.28
TATAPOWER	EQ	26-Oct-2023	236.70	235.00	235.35	230.80	235.00	234.40	233.03	9272278	21607.33	108610	3474816	37.48
TATASTEEL	EQ	26-Oct-2023	121.35	120.85	120.90	118.90	120.05	119.90	119.81	36298907	43489.29	191297	18083675	49.82
TATASTLLP	EQ	26-Oct-2023	798.80	793.00	793.80	776.10	785.20	786.75	786.52	62511	491.66	3608	34081	54.52
TATVA	EQ	26-Oct-2023	1457.55	1457.55	1458.90	1437.50	1444.95	1442.55	1448.00	18479	267.58	3231	11325	61.29
TBZ	EQ	26-Oct-2023	115.15	113.45	117.40	108.65	117.40	114.80	111.76	453079	506.34	5785	161387	35.62
TCFSL	NE	26-Oct-2023	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	10	0.12	1	10	100.00
TCFSL	NF	26-Oct-2023	1064.87	1065.00	1070.00	1062.00	1062.00	1068.56	1068.22	902	9.64	12	702	77.83
TCFSL	NJ	26-Oct-2023	1014.00	1014.01	1014.80	1012.75	1012.75	1012.95	1013.44	964	9.77	27	952	98.76
TCFSL	NL	26-Oct-2023	1034.16	1040.00	1049.99	1035.00	1037.00	1037.00	1037.26	1898	19.69	21	1798	94.73
TCI	EQ	26-Oct-2023	798.95	802.45	802.45	760.90	788.00	785.85	781.52	38353	299.74	4797	16197	42.23
TCIEXP	EQ	26-Oct-2023	1326.95	1327.00	1339.00	1293.55	1335.00	1334.05	1313.07	35190	462.07	4923	21416	60.86
TCLCONS	BE	26-Oct-2023	25.15	23.90	23.90	23.90	23.90	23.90	23.90	376	0.09	22	-	-
TCNSBRANDS	EQ	26-Oct-2023	352.40	350.00	356.50	341.15	352.05	353.75	348.52	169008	589.03	6043	53581	31.70
TCPLPACK	EQ	26-Oct-2023	1986.55	1994.50	1999.90	1926.05	1960.15	1969.20	1963.93	13493	264.99	3070	7332	54.34
TCS	EQ	26-Oct-2023	3390.10	3368.05	3373.70	3330.00	3331.80	3336.75	3346.35	1984471	66407.34	203800	1206477	60.80
TDPOWERSYS	EQ	26-Oct-2023	230.95	230.00	243.90	226.15	236.00	236.00	233.76	440402	1029.46	15118	271100	61.56
TEAMLEASE	EQ	26-Oct-2023	2429.40	2405.00	2452.35	2373.60	2445.00	2441.55	2419.48	15221	368.27	4440	7734	50.81
TECH	EQ	26-Oct-2023	31.59	31.02	31.98	30.00	31.15	31.31	31.08	17089	5.31	184	10308	60.32
TECHIN	BE	26-Oct-2023	14.40	14.15	14.65	14.15	14.20	14.20	14.61	9401	1.37	17	-	-
TECHM	EQ	26-Oct-2023	1142.15	1100.05	1120.00	1098.15	1119.95	1115.45	1108.93	7099401	78727.54	238730	3469039	48.86
TECHNOE	EQ	26-Oct-2023	503.60	500.00	506.60	480.00	504.25	500.20	491.62	58233	286.29	8568	24669	42.36
TECILCHEM	BE	26-Oct-2023	18.95	18.95	18.95	18.15	18.15	18.15	18.33	259	0.05	2	-	-
TEGA	EQ	26-Oct-2023	870.30	873.00	880.00	841.70	866.00	869.15	862.64	77605	669.45	11841	29666	38.23
TEJASNET	EQ	26-Oct-2023	845.50	845.55	860.00	811.20	855.05	855.65	832.79	574465	4784.11	22079	178599	31.09
TEMBO	EQ	26-Oct-2023	228.70	225.35	240.50	223.80	239.75	237.55	230.93	40702	93.99	888	9487	23.31
TERASOFT	EQ	26-Oct-2023	40.80	41.45	44.80	39.65	42.80	43.30	41.46	91614	37.98	941	42096	45.95
TEXINFRA	EQ	26-Oct-2023	78.35	78.30	79.35	73.20	79.00	78.45	76.04	269602	205.01	3084	73804	27.38
TEXMOPIPES	BE	26-Oct-2023	72.15	72.00	73.40	68.55	71.95	71.70	69.17	112708	77.96	701	-	-
TEXRAIL	EQ	26-Oct-2023	117.55	115.00	123.25	110.70	121.15	120.95	115.68	3439327	3978.53	27328	1612035	46.87
TFCILTD	EQ	26-Oct-2023	93.80	93.50	96.10	90.85	95.40	95.30	93.90	613798	576.33	3862	219215	35.71
TFL	EQ	26-Oct-2023	9.15	9.00	9.85	8.25	8.70	8.60	8.84	40423	3.57	238	24543	60.72
TGBHOTELS	EQ	26-Oct-2023	11.00	10.95	11.25	10.25	11.25	11.00	10.68	106314	11.35	435	56178	52.84
THANGAMAYL	EQ	26-Oct-2023	1352.75	1339.90	1390.00	1268.75	1342.00	1345.20	1308.31	42670	558.25	6364	22141	51.89
THEINVEST	EQ	26-Oct-2023	80.35	80.10	82.60	77.45	82.60	80.55	79.75	9360	7.46	390	5185	55.40
THEJO	EQ	26-Oct-2023	1784.40	1787.00	1839.00	1708.10	1805.00	1807.45	1765.60	10122	178.71	755	6458	63.80
THEMISMED	EQ	26-Oct-2023	155.15	154.10	156.95	149.40	151.50	152.55	152.03	86764	131.90	3425	52199	60.16
THERMAX	EQ	26-Oct-2023	2900.05	2893.00	2899.00	2824.00	2883.00	2862.70	2876.14	66885	1923.71	10439	48323	72.25
THOMASCOOK	BE	26-Oct-2023	119.50	117.90	125.00	113.55	122.05	122.95	117.80	431259	508.03	3799	-	-
THOMASCOTT	BE	26-Oct-2023	127.45	124.90	124.90	124.90	124.90	124.90	124.90	2545	3.18	32	-	-
THYROCARE	EQ	26-Oct-2023	517.60	517.95	527.00	506.80	525.00	525.50	518.67	51316	266.16	5704	22676	44.19
TI	EQ	26-Oct-2023	191.85	191.85	199.80	180.55	197.00	197.60	191.80	536188	1028.43	16897	171436	31.97
TIDEWATER	EQ	26-Oct-2023	1136.40	1120.00	1143.80	1108.25	1138.85	1138.90	1122.27	68813	772.27	4785	34330	49.89
TIIL	EQ	26-Oct-2023	2085.05	2085.05	2170.00	2001.00	2113.00	2108.35	2059.60	18592	382.92	3622	8941	48.09
TIINDIA	EQ	26-Oct-2023	2947.85	2947.85	2950.00	2879.25	2925.15	2923.20	2904.09	174879	5078.64	15556	118573	67.80
TIJARIA	EQ	26-Oct-2023	6.85	6.90	7.15	6.50	6.85	6.85	6.73	121447	8.17	223	53044	43.68
TIL	BZ	26-Oct-2023	330.00	323.40	323.40	323.40	323.40	323.40	323.40	16205	52.41	15	-	-
TIMESCAN	SM	26-Oct-2023	195.00	185.25	185.25	185.25	185.25	185.25	185.25	2000	3.71	2	1000	50.00
TIMESGTY	EQ	26-Oct-2023	62.60	60.70	75.10	60.70	75.00	74.55	73.06	137454	100.43	1630	43864	31.91
TIMETECHNO	EQ	26-Oct-2023	146.65	146.65	151.10	143.10	150.40	149.70	147.25	1737436	2558.39	17165	602949	34.70
TIMKEN	EQ	26-Oct-2023	2951.25	2943.00	2993.95	2900.00	2960.00	2941.15	2971.67	73333	2179.22	6840	54480	74.29
TINPLATE	EQ	26-Oct-2023	384.25	380.20	381.00	374.60	377.10	378.45	378.04	145050	548.35	3254	41029	28.29
TIPSFILMS	BE	26-Oct-2023	527.50	522.00	551.70	519.00	540.00	540.00	534.60	2489	13.31	68	-	-
TIPSINDLTD	EQ	26-Oct-2023	339.90	336.35	346.40	320.05	339.75	341.80	331.02	230158	761.88	17812	94322	40.98
TIRUMALCHM	EQ	26-Oct-2023	193.10	194.80	198.75	188.65	198.55	197.80	192.69	384237	740.40	7193	206578	53.76
TIRUPATIFL	BE	26-Oct-2023	10.70	10.50	10.50	10.50	10.50	10.50	10.50	125742	13.20	393	-	-
TITAGARH	EQ	26-Oct-2023	755.15	744.05	757.95	702.30	745.00	744.30	725.45	2473834	17946.46	80127	598837	24.21
TITAN	EQ	26-Oct-2023	3187.85	3160.35	3189.90	3092.05	3106.00	3100.80	3127.11	1124281	35157.47	110937	643658	57.25
TMB	EQ	26-Oct-2023	566.25	563.05	566.25	552.00	558.00	554.60	555.39	107405	596.52	8296	56315	52.43
TNIDETF	EQ	26-Oct-2023	64.45	65.75	65.75	63.05	63.62	63.79	63.40	24373	15.45	381	21173	86.87
TNPETRO	EQ	26-Oct-2023	86.45	86.45	88.70	83.25	88.50	88.30	85.76	590545	506.44	4984	180508	30.57
TNPL	EQ	26-Oct-2023	269.95	265.35	284.50	264.10	283.00	283.20	277.14	1096709	3039.43	20218	420012	38.30
TNTELE	BE	26-Oct-2023	7.00	7.00	7.00	6.75	6.95	6.95	6.87	4008	0.28	38	-	-
TOKYOPLAST	EQ	26-Oct-2023	97.80	96.95	96.95	93.55	94.80	95.05	94.57	36876	34.87	802	18207	49.37
TORNTPHARM	EQ	26-Oct-2023	1922.25	1919.80	1919.80	1859.55	1902.00	1889.65	1888.79	433022	8178.86	41364	208486	48.15
TORNTPOWER	EQ	26-Oct-2023	706.65	706.00	729.90	691.95	728.60	724.70	718.47	343497	2467.94	21122	121927	35.50
TOTAL	EQ	26-Oct-2023	115.00	117.35	118.45	110.10	114.50	113.85	113.99	30646	34.93	1912	8217	26.81
TOUCHWOOD	EQ	26-Oct-2023	171.75	171.75	188.90	163.00	188.90	188.90	182.41	27773	50.66	312	24088	86.73
TPHQ	BE	26-Oct-2023	11.50	11.50	11.50	10.95	11.05	11.05	11.03	199955	22.05	469	-	-
TPLPLASTEH	EQ	26-Oct-2023	46.50	45.80	46.40	44.35	45.85	45.40	45.40	139861	63.49	798	58241	41.64
TRACXN	EQ	26-Oct-2023	68.95	68.95	69.45	66.30	68.90	68.90	67.90	722125	490.34	4705	258904	35.85
TRANSWIND	SM	26-Oct-2023	10.00	10.50	10.50	10.50	10.50	10.50	10.50	12000	1.26	3	12000	100.00
TREEHOUSE	EQ	26-Oct-2023	19.05	18.95	19.00	18.15	18.15	18.35	18.54	58405	10.83	390	33992	58.20
TREJHARA	BE	26-Oct-2023	143.15	140.30	140.30	140.30	140.30	140.30	140.30	3643	5.11	21	-	-
TREL	EQ	26-Oct-2023	39.05	38.90	40.80	37.35	40.30	40.40	38.71	1486109	575.28	4324	713875	48.04
TRENT	EQ	26-Oct-2023	1993.25	1980.00	2040.95	1945.00	2035.00	2031.10	2003.30	966275	19357.35	60159	516744	53.48
TRF	EQ	26-Oct-2023	228.15	228.15	233.35	220.75	229.00	228.70	225.97	115911	261.92	6571	31533	27.20
TRIDENT	EQ	26-Oct-2023	33.80	33.80	33.95	32.40	33.70	33.70	33.11	9369773	3102.32	31415	2564591	27.37
TRIDHYA	SM	26-Oct-2023	38.50	37.10	38.00	36.10	38.00	37.95	37.04	63000	23.34	21	45000	71.43
TRIGYN	EQ	26-Oct-2023	113.20	113.00	113.90	108.90	112.60	112.80	110.93	159954	177.44	2950	64934	40.60
TRIL	EQ	26-Oct-2023	149.90	148.95	159.50	142.00	158.00	157.25	151.58	866545	1313.50	17300	389201	44.91
TRITURBINE	EQ	26-Oct-2023	329.10	327.00	333.75	312.00	316.00	316.00	316.20	1454179	4598.05	54419	698948	48.06
TRIVENI	EQ	26-Oct-2023	358.65	359.65	368.00	343.10	363.00	362.90	354.89	1043934	3704.80	26257	380749	36.47
TRU	EQ	26-Oct-2023	72.10	71.05	72.00	68.25	71.20	70.45	70.20	2390667	1678.24	7750	475133	19.87
TTKHLTCARE	EQ	26-Oct-2023	1226.10	1213.00	1244.75	1197.05	1214.00	1223.10	1229.24	21831	268.36	5146	14975	68.60
TTKPRESTIG	EQ	26-Oct-2023	792.85	792.00	792.00	763.15	780.00	781.35	773.49	37594	290.79	5928	14509	38.59
TTL	EQ	26-Oct-2023	91.05	91.00	91.50	89.55	90.80	90.70	90.47	5406	4.89	145	3613	66.83
TTML	EQ	26-Oct-2023	87.55	87.35	87.35	83.50	85.45	85.55	84.99	3755440	3191.80	22930	1214009	32.33
TV18BRDCST	EQ	26-Oct-2023	40.65	40.70	40.90	38.75	40.30	40.50	39.62	14737403	5839.58	22847	3863884	26.22
TVSELECT	EQ	26-Oct-2023	344.30	344.00	345.90	333.15	345.60	344.60	338.58	50876	172.25	4668	12957	25.47
TVSHLTD	EQ	26-Oct-2023	5328.90	5301.00	5338.85	5162.65	5270.00	5271.70	5236.29	3015	157.87	1319	1971	65.37
TVSHLTD	P1	26-Oct-2023	10.35	10.35	10.40	10.35	10.35	10.35	10.35	109586	11.34	22	109586	100.00
TVSMOTOR	EQ	26-Oct-2023	1574.85	1565.85	1583.15	1548.50	1578.00	1577.00	1565.74	988912	15483.77	41324	560772	56.71
TVSSCS	EQ	26-Oct-2023	208.85	208.60	210.90	202.65	209.95	209.70	206.53	1323291	2732.98	16107	710214	53.67
TVSSRICHAK	EQ	26-Oct-2023	3945.90	3945.00	3945.00	3763.20	3800.35	3818.95	3813.15	15584	594.24	4035	6594	42.31
TVTODAY	EQ	26-Oct-2023	213.70	212.80	217.35	206.40	214.00	214.35	209.83	122715	257.49	4378	44464	36.23
TVVISION	BE	26-Oct-2023	3.95	3.90	3.90	3.90	3.90	3.90	3.90	10	0.00	2	-	-
UBL	EQ	26-Oct-2023	1594.30	1585.00	1590.65	1558.00	1571.75	1570.75	1570.02	118916	1867.00	7694	38907	32.72
UCAL	BE	26-Oct-2023	131.45	131.00	133.85	128.25	130.00	130.05	129.44	8226	10.65	136	-	-
UCOBANK	EQ	26-Oct-2023	36.65	36.65	36.85	34.75	36.40	36.50	35.59	31166726	11091.17	38385	3965012	12.72
UDS	EQ	26-Oct-2023	265.15	264.60	265.70	250.65	260.05	262.40	258.11	140372	362.31	7733	58980	42.02
UFLEX	EQ	26-Oct-2023	419.90	415.00	431.00	402.00	422.15	424.95	413.09	137926	569.76	7931	57645	41.79
UFO	BE	26-Oct-2023	110.30	108.05	111.00	104.80	107.20	107.40	106.35	120834	128.51	621	-	-
UGARSUGAR	EQ	26-Oct-2023	93.20	93.20	96.50	90.10	94.60	94.75	93.20	427480	398.41	5927	144906	33.90
UGROCAP	EQ	26-Oct-2023	289.85	293.90	298.00	274.80	297.80	293.80	287.21	332762	955.74	9533	152533	45.84
UGROCAP	N1	26-Oct-2023	338.00	335.00	335.00	325.07	325.20	325.20	325.65	220	0.72	5	220	100.00
UGROCAP	N5	26-Oct-2023	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	12	0.12	4	12	100.00
UGROCAP	N6	26-Oct-2023	980.00	1000.00	1001.00	1000.00	1001.00	1001.00	1000.75	200	2.00	3	200	100.00
UGROCAP	N7	26-Oct-2023	1008.00	1005.00	1006.00	1005.00	1005.00	1005.55	1005.47	376	3.78	4	376	100.00
UJAAS	EQ	26-Oct-2023	2.25	2.30	2.30	2.15	2.15	2.20	2.19	1453475	31.90	594	468269	32.22
UJJIVAN	EQ	26-Oct-2023	530.05	530.00	530.05	495.10	523.45	524.75	513.28	1295793	6651.02	33220	499446	38.54
UJJIVANSFB	EQ	26-Oct-2023	53.15	52.05	54.00	50.35	53.10	53.30	51.95	22534007	11705.48	49546	6600075	29.29
ULTRACEMCO	EQ	26-Oct-2023	8256.35	8236.00	8236.00	8155.55	8205.00	8205.30	8190.53	637430	52208.88	78396	494690	77.61
UMA	SM	26-Oct-2023	31.00	30.50	30.50	30.50	30.50	30.50	30.50	4000	1.22	1	4000	100.00
UMAEXPORTS	EQ	26-Oct-2023	47.55	47.55	48.50	45.95	47.60	47.75	46.73	54090	25.27	955	28865	53.36
UMANGDAIRY	EQ	26-Oct-2023	66.70	65.95	69.50	64.40	68.05	68.05	66.83	18053	12.06	378	6756	37.42
UMESLTD	BE	26-Oct-2023	5.35	5.25	5.25	5.25	5.25	5.25	5.25	1149	0.06	14	-	-
UNICHEMLAB	EQ	26-Oct-2023	436.60	439.95	440.00	415.05	435.65	437.20	430.77	43968	189.40	4526	24718	56.22
UNIDT	EQ	26-Oct-2023	203.00	204.95	206.55	196.00	200.00	204.50	200.97	22920	46.06	1449	12331	53.80
UNIENTER	EQ	26-Oct-2023	157.00	155.50	157.50	149.95	157.40	156.10	152.23	6299	9.59	283	3221	51.14
UNIHEALTH	SM	26-Oct-2023	127.10	125.00	128.95	125.00	128.00	128.00	126.79	19000	24.09	16	13000	68.42
UNIINFO	BE	26-Oct-2023	22.85	21.70	23.50	21.70	23.15	22.55	22.52	7526	1.69	119	-	-
UNIONBANK	EQ	26-Oct-2023	95.10	95.15	95.50	91.25	95.40	94.75	93.10	20883382	19443.19	66499	7807367	37.39
UNIPARTS	EQ	26-Oct-2023	550.75	550.95	554.45	530.10	548.00	546.25	539.44	95398	514.61	9074	48968	51.33
UNITECH	BZ	26-Oct-2023	2.40	2.30	2.50	2.30	2.50	2.50	2.37	3583201	85.01	1247	-	-
UNITEDPOLY	EQ	26-Oct-2023	95.70	95.70	95.70	90.95	92.00	94.10	91.90	7344	6.75	60	6956	94.72
UNITEDTEA	EQ	26-Oct-2023	312.20	311.90	311.90	305.20	306.45	308.20	308.44	2606	8.04	113	1878	72.06
UNIVASTU	EQ	26-Oct-2023	124.00	124.95	136.00	115.20	127.05	129.50	127.23	1301129	1655.39	13022	253692	19.50
UNIVCABLES	EQ	26-Oct-2023	495.10	493.00	502.00	468.35	486.30	488.55	482.29	67389	325.01	5872	34029	50.50
UNIVPHOTO	EQ	26-Oct-2023	400.50	400.10	422.90	389.00	422.65	416.35	404.48	2577	10.42	230	1988	77.14
UNOMINDA	EQ	26-Oct-2023	572.50	568.00	578.20	548.60	574.05	574.65	566.42	550619	3118.83	35538	304436	55.29
UPL	EQ	26-Oct-2023	580.15	580.15	580.95	560.00	560.50	561.05	565.78	4015200	22717.15	97087	2364754	58.90
URAVI	EQ	26-Oct-2023	300.05	300.00	300.00	272.30	285.10	289.75	286.22	15984	45.75	733	9934	62.15
URBAN	SM	26-Oct-2023	205.00	195.75	198.90	194.75	198.00	198.00	196.56	18000	35.38	14	13200	73.33
URJA	EQ	26-Oct-2023	9.10	9.05	9.30	8.80	9.20	9.20	8.97	3377682	302.84	6240	1184485	35.07
USASEEDS	SM	26-Oct-2023	383.00	389.00	390.00	371.00	371.00	383.35	383.33	900	3.45	3	900	100.00
USHAMART	EQ	26-Oct-2023	278.55	279.95	296.75	252.80	281.70	277.90	273.73	2234046	6115.21	50116	790917	35.40
USK	EQ	26-Oct-2023	35.60	35.25	36.10	34.20	36.10	35.75	35.00	355018	124.24	2568	179520	50.57
UTIAMC	EQ	26-Oct-2023	758.55	759.90	759.90	741.00	743.35	743.10	744.98	183935	1370.29	8504	134197	72.96
UTIBANKETF	EQ	26-Oct-2023	43.50	43.15	43.90	42.40	43.10	43.08	43.06	232971	100.32	938	152273	65.36
UTINEXT50	EQ	26-Oct-2023	45.90	46.47	46.50	45.00	46.50	45.64	45.30	26670	12.08	388	14506	54.39
UTINIFTETF	EQ	26-Oct-2023	206.00	208.70	209.01	202.76	202.78	203.57	203.47	72450	147.41	471	48840	67.41
UTISENSETF	EQ	26-Oct-2023	689.84	710.55	710.55	678.60	681.00	680.30	681.28	3507	23.89	228	2759	78.67
UTISXN50	EQ	26-Oct-2023	57.68	57.06	57.06	56.23	56.98	56.98	56.57	930	0.53	45	795	85.48
UTKARSHBNK	EQ	26-Oct-2023	48.95	48.60	50.00	47.30	49.65	49.65	48.88	7146529	3493.54	25046	2801555	39.20
UTTAMSUGAR	EQ	26-Oct-2023	441.95	441.00	445.00	421.50	445.00	440.15	432.48	164271	710.43	10034	40261	24.51
UWCSL	SM	26-Oct-2023	103.30	103.00	103.00	103.00	103.00	103.00	103.00	4000	4.12	1	4000	100.00
V2RETAIL	BE	26-Oct-2023	190.15	192.00	192.00	186.35	186.35	186.35	187.03	61859	115.69	53	-	-
VADILALIND	EQ	26-Oct-2023	2524.70	2520.00	2529.90	2442.00	2483.15	2491.20	2475.13	6463	159.97	1633	3012	46.60
VAIBHAVGBL	EQ	26-Oct-2023	408.30	405.05	406.10	388.50	393.00	391.50	394.12	329120	1297.11	20644	147261	44.74
VAISHALI	EQ	26-Oct-2023	131.35	129.05	136.00	127.30	136.00	135.20	131.83	34096	44.95	1072	16350	47.95
VAKRANGEE	EQ	26-Oct-2023	17.45	17.30	17.65	16.65	17.65	17.50	17.23	4716271	812.56	11591	2448341	51.91
VALIANTLAB	EQ	26-Oct-2023	175.25	173.55	191.90	169.60	187.30	188.60	183.01	656139	1200.82	16158	290016	44.20
VALIANTORG	EQ	26-Oct-2023	442.25	439.00	454.80	431.05	441.35	440.55	436.86	39326	171.80	3987	16350	41.58
VARDHACRLC	EQ	26-Oct-2023	53.05	53.75	53.75	51.00	52.75	52.85	52.20	77044	40.22	785	41660	54.07
VARDMNPOLY	BE	26-Oct-2023	51.90	50.90	50.90	50.90	50.90	50.90	50.90	4454	2.27	14	-	-
VARROC	EQ	26-Oct-2023	450.95	442.50	448.40	433.05	444.00	444.70	443.71	348626	1546.89	16525	211902	60.78
VASCONEQ	EQ	26-Oct-2023	72.20	71.35	74.70	68.60	74.15	73.35	71.77	3888334	2790.65	15345	1626638	41.83
VASWANI	BE	26-Oct-2023	24.00	24.50	24.50	23.05	23.45	23.90	23.40	31184	7.30	140	-	-
VBL	EQ	26-Oct-2023	884.20	879.80	880.00	828.15	876.00	872.45	851.42	4594411	39117.64	180936	2603875	56.67
VCL	EQ	26-Oct-2023	1.70	1.70	1.70	1.60	1.70	1.65	1.66	910820	15.15	562	528565	58.03
VEDL	EQ	26-Oct-2023	216.80	215.55	215.75	211.20	212.50	212.25	212.49	7706350	16375.02	57127	4143809	53.77
VELS	SM	26-Oct-2023	116.00	113.40	118.60	111.00	113.00	113.00	113.16	15600	17.65	12	12000	76.92
VENKEYS	EQ	26-Oct-2023	1912.65	1891.00	1939.55	1852.05	1905.85	1918.40	1884.58	28471	536.56	6020	8153	28.64
VENUSPIPES	EQ	26-Oct-2023	1300.10	1300.10	1307.50	1261.00	1285.00	1291.95	1281.32	104552	1339.65	12626	51209	48.98
VENUSREM	EQ	26-Oct-2023	236.20	239.45	258.15	230.05	240.00	240.70	243.23	153265	372.78	9277	40681	26.54
VERANDA	EQ	26-Oct-2023	173.90	171.00	184.00	170.60	183.00	182.80	178.03	69443	123.63	3307	29852	42.99
VERTEXPLUS	SM	26-Oct-2023	180.55	189.55	189.55	189.55	189.55	189.55	189.55	2400	4.55	2	2400	100.00
VERTOZ	EQ	26-Oct-2023	306.85	309.95	309.95	285.05	308.60	304.65	294.27	137289	404.00	2417	30697	22.36
VESUVIUS	EQ	26-Oct-2023	3260.10	3235.30	3349.00	3150.10	3349.00	3291.70	3220.43	10015	322.53	3044	5950	59.41
VETO	EQ	26-Oct-2023	112.85	111.15	111.80	106.80	110.50	109.85	108.37	166364	180.29	2911	64932	39.03
VGUARD	EQ	26-Oct-2023	299.60	299.00	300.55	290.75	299.90	299.05	295.37	145560	429.95	13519	71280	48.97
VHL	EQ	26-Oct-2023	2809.55	2802.60	2820.00	2755.05	2776.00	2789.65	2785.37	443	12.34	171	265	59.82
VIAZ	SM	26-Oct-2023	41.00	41.00	41.00	41.00	41.00	41.00	41.00	2000	0.82	1	2000	100.00
VIDHIING	EQ	26-Oct-2023	399.70	396.90	420.00	389.50	403.00	405.80	406.39	55816	226.83	4098	15458	27.69
VIJAYA	EQ	26-Oct-2023	550.65	550.00	555.00	536.70	541.90	541.45	541.58	347410	1881.50	13225	246976	71.09
VIJIFIN	BE	26-Oct-2023	1.75	1.75	1.80	1.70	1.80	1.75	1.74	74149	1.29	182	-	-
VIKASECO	BE	26-Oct-2023	3.30	3.25	3.30	3.15	3.30	3.25	3.19	4603778	146.79	5036	-	-
VIKASLIFE	EQ	26-Oct-2023	4.40	4.40	4.60	4.15	4.45	4.45	4.27	49845848	2130.18	9644	11988097	24.05
VIMTALABS	EQ	26-Oct-2023	504.20	504.25	519.00	470.55	505.00	497.05	483.68	69712	337.18	6983	31722	45.50
VINATIORGA	EQ	26-Oct-2023	1775.70	1775.00	1775.00	1741.00	1750.00	1748.55	1753.46	39735	696.74	8168	24743	62.27
VINDHYATEL	EQ	26-Oct-2023	2214.75	2205.80	2272.20	2140.55	2210.00	2232.10	2201.41	19815	436.21	4049	9458	47.73
VINEETLAB	EQ	26-Oct-2023	52.05	52.05	53.30	51.00	51.25	51.65	51.90	61546	31.94	1315	23189	37.68
VINNY	BE	26-Oct-2023	3.35	3.35	3.35	3.20	3.20	3.20	3.20	253839	8.13	684	-	-
VINSYS	SM	26-Oct-2023	291.00	279.00	293.00	275.15	293.00	293.00	283.79	19000	53.92	17	13000	68.42
VINYAS	SM	26-Oct-2023	419.00	400.00	422.00	397.00	422.00	421.65	413.83	67200	278.09	58	60000	89.29
VINYLINDIA	EQ	26-Oct-2023	406.45	402.10	408.20	390.25	407.40	406.45	401.52	30225	121.36	4018	12713	42.06
VIPCLOTHNG	EQ	26-Oct-2023	46.30	46.40	47.80	44.20	47.00	46.55	45.56	483052	220.09	2494	220661	45.68
VIPIND	EQ	26-Oct-2023	618.70	614.20	618.25	596.55	614.00	612.80	605.79	518559	3141.37	19220	208279	40.16
VIPULLTD	EQ	26-Oct-2023	15.05	15.50	15.80	14.80	15.80	15.80	15.42	157091	24.23	570	91560	58.28
VIRINCHI	BE	26-Oct-2023	31.90	31.80	32.00	30.30	31.55	31.10	30.73	392501	120.61	757	-	-
VISAKAIND	EQ	26-Oct-2023	83.85	83.85	85.00	81.95	84.30	84.10	83.09	522329	434.02	4653	193460	37.04
VISESHINFO	BE	26-Oct-2023	0.45	0.45	0.45	0.40	0.45	0.45	0.43	4734137	20.37	2247	-	-
VISHAL	EQ	26-Oct-2023	19.45	19.30	19.45	18.60	19.30	19.20	18.95	452364	85.73	2095	158355	35.01
VISHNU	EQ	26-Oct-2023	312.50	313.00	325.00	302.30	315.80	321.20	313.43	125638	393.79	7673	72572	57.76
VISHNUINFR	SM	26-Oct-2023	119.65	116.00	131.60	115.85	131.60	131.60	125.51	724000	908.69	313	428000	59.12
VISHWARAJ	EQ	26-Oct-2023	16.50	16.40	16.60	16.00	16.55	16.45	16.28	1074109	174.89	2909	437910	40.77
VITAL	SM	26-Oct-2023	96.95	95.30	95.40	92.55	95.40	94.95	94.13	43200	40.66	27	26400	61.11
VIVIANA	SM	26-Oct-2023	137.10	130.75	136.40	130.75	136.40	136.40	132.49	10000	13.25	5	10000	100.00
VIVIDHA	EQ	26-Oct-2023	0.90	0.90	0.95	0.85	0.90	0.90	0.90	609027	5.47	436	560745	92.07
VLEGOV	EQ	26-Oct-2023	30.45	30.50	30.90	28.75	29.40	29.15	29.25	280591	82.06	2128	201086	71.67
VLSFINANCE	EQ	26-Oct-2023	188.95	187.05	192.50	177.00	190.10	191.15	184.51	44637	82.36	2032	28764	64.44
VMARCIND	SM	26-Oct-2023	105.10	104.00	110.35	99.85	110.35	110.35	106.70	153000	163.26	51	96000	62.75
VMART	EQ	26-Oct-2023	1811.00	1801.00	1807.70	1720.00	1762.00	1752.30	1746.57	37248	650.56	8983	13678	36.72
VOLTAMP	EQ	26-Oct-2023	4393.95	4415.00	4744.40	4299.95	4705.00	4692.90	4567.50	212977	9727.72	28453	85535	40.16
VOLTAS	EQ	26-Oct-2023	817.45	816.45	833.95	811.10	833.95	828.90	822.29	1495324	12295.88	51669	724930	48.48
VPRPL	EQ	26-Oct-2023	178.30	177.00	193.70	171.60	193.70	190.20	184.47	2796881	5159.36	33093	756479	27.05
VRLLOG	EQ	26-Oct-2023	666.35	666.00	682.15	646.50	681.35	675.85	665.33	67165	446.87	5129	28610	42.60
VSCL	SM	26-Oct-2023	43.15	44.00	44.00	44.00	44.00	44.00	44.00	3000	1.32	1	3000	100.00
VSSL	EQ	26-Oct-2023	205.15	207.20	209.95	197.80	206.00	206.65	202.99	127398	258.61	6676	51893	40.73
VSTIND	EQ	26-Oct-2023	3219.85	3219.80	3219.85	3159.00	3180.05	3182.55	3183.71	4258	135.56	1288	2450	57.54
VSTTILLERS	EQ	26-Oct-2023	3496.15	3500.00	3599.00	3388.60	3504.00	3534.70	3496.92	14861	519.68	4828	5204	35.02
VTL	EQ	26-Oct-2023	347.95	347.95	356.00	338.50	349.05	350.00	346.98	234341	813.12	13164	124154	52.98
WABAG	EQ	26-Oct-2023	457.25	455.05	462.80	440.05	458.00	459.45	450.84	460121	2074.39	16836	214074	46.53
WALCHANNAG	BE	26-Oct-2023	161.65	158.45	158.45	158.45	158.45	158.45	158.45	29822	47.25	118	-	-
WALPAR	SM	26-Oct-2023	86.80	84.60	84.60	82.50	82.60	82.60	83.58	8000	6.69	4	6000	75.00
WANBURY	BE	26-Oct-2023	88.80	87.05	87.05	87.05	87.05	87.05	87.05	38692	33.68	79	-	-
WEALTH	EQ	26-Oct-2023	436.90	459.00	464.80	396.00	399.00	404.90	428.19	33370	142.89	3326	10838	32.48
WEBELSOLAR	EQ	26-Oct-2023	166.60	166.40	172.00	158.30	163.10	165.55	162.79	1481611	2411.90	10053	448072	30.24
WEIZMANIND	EQ	26-Oct-2023	102.45	104.90	107.15	100.00	107.15	104.40	102.31	19558	20.01	712	8212	41.99
WEL	BE	26-Oct-2023	266.00	277.40	278.90	262.05	278.90	278.90	275.41	1404	3.87	27	-	-
WELCORP	EQ	26-Oct-2023	403.65	400.10	402.95	385.80	401.60	399.95	394.52	1105559	4361.62	23348	469274	42.45
WELENT	EQ	26-Oct-2023	256.50	252.70	255.95	241.25	255.95	251.80	247.23	254468	629.12	10154	120267	47.26
WELINV	EQ	26-Oct-2023	696.80	714.70	720.00	613.00	636.00	639.00	653.39	33299	217.57	3359	9373	28.15
WELSPUNIND	EQ	26-Oct-2023	142.20	140.30	141.65	128.35	131.75	131.80	132.37	19381601	25654.95	96098	3355508	17.31
WENDT	EQ	26-Oct-2023	12695.50	12730.45	12999.90	12350.10	12940.05	12924.80	12655.08	748	94.66	495	364	48.66
WESTLIFE	EQ	26-Oct-2023	899.15	890.10	897.80	842.35	873.95	882.85	876.45	462304	4051.86	29581	258590	55.94
WEWIN	BE	26-Oct-2023	64.20	63.95	67.40	61.00	67.00	67.00	62.27	6721	4.19	80	-	-
WHEELS	EQ	26-Oct-2023	685.95	685.55	709.10	657.05	696.00	701.20	681.07	24225	164.99	3246	11614	47.94
WHIRLPOOL	EQ	26-Oct-2023	1651.85	1647.80	1647.80	1605.05	1635.00	1624.70	1624.86	124981	2030.76	13065	93577	74.87
WILLAMAGOR	EQ	26-Oct-2023	23.85	23.10	24.25	23.10	24.00	24.05	23.69	11668	2.76	169	6648	56.98
WINDLAS	EQ	26-Oct-2023	321.25	321.25	325.00	311.60	325.00	322.15	316.49	31629	100.10	3049	16137	51.02
WINDMACHIN	BE	26-Oct-2023	76.50	75.00	75.00	75.00	75.00	75.00	75.00	343	0.26	7	-	-
WINSOME	EQ	26-Oct-2023	5.95	5.85	5.85	5.85	5.85	5.85	5.85	1079	0.06	26	1079	100.00
WIPL	BE	26-Oct-2023	118.50	118.50	124.00	113.15	122.00	122.00	123.55	1770	2.19	25	-	-
WIPRO	EQ	26-Oct-2023	381.85	378.80	380.55	375.05	378.90	378.25	377.98	5497791	20780.45	155825	2634066	47.91
WOCKPHARMA	EQ	26-Oct-2023	222.90	219.05	222.00	213.25	220.20	219.60	217.89	740844	1614.23	11616	268994	36.31
WONDERLA	EQ	26-Oct-2023	861.20	857.55	857.55	793.55	826.00	821.80	816.71	382888	3127.09	30322	112471	29.37
WORTH	EQ	26-Oct-2023	105.20	106.00	106.00	102.00	104.65	104.10	103.04	20577	21.20	480	10928	53.11
WSI	BE	26-Oct-2023	97.20	98.95	101.40	93.40	101.40	100.05	96.90	43401	42.06	135	-	-
WSTCSTPAPR	EQ	26-Oct-2023	685.05	683.10	711.70	671.35	710.65	705.50	690.67	390499	2697.06	19731	147479	37.77
XCHANGING	EQ	26-Oct-2023	84.70	85.00	90.20	81.00	86.50	87.70	84.65	251004	212.48	3498	124517	49.61
XELPMOC	EQ	26-Oct-2023	77.35	77.35	77.35	73.30	76.40	76.80	75.22	33127	24.92	908	22624	68.29
XPROINDIA	EQ	26-Oct-2023	939.25	939.25	1024.00	893.65	1015.00	1004.15	964.26	104721	1009.79	14575	38565	36.83
YAARI	BE	26-Oct-2023	10.00	9.95	9.95	9.50	9.80	9.75	9.65	141911	13.69	352	-	-
YASHO	EQ	26-Oct-2023	1714.65	1701.25	1724.00	1681.05	1715.00	1710.05	1698.22	9377	159.24	1994	6116	65.22
YATHARTH	EQ	26-Oct-2023	365.05	364.95	367.45	350.05	362.00	362.70	359.98	187359	674.46	9395	70990	37.89
YATRA	EQ	26-Oct-2023	132.75	130.00	130.95	124.55	126.70	127.70	127.81	819375	1047.20	15777	415012	50.65
YCCL	SM	26-Oct-2023	28.90	28.10	28.10	27.05	27.90	27.90	27.66	18000	4.98	6	18000	100.00
YESBANK	EQ	26-Oct-2023	16.00	16.00	16.05	15.70	15.85	15.90	15.87	153370332	24336.94	72425	48580890	31.68
YUDIZ	SM	26-Oct-2023	151.50	148.00	148.95	145.10	148.40	148.40	147.13	10400	15.30	11	8000	76.92
YUKEN	EQ	26-Oct-2023	691.35	687.10	697.95	663.05	680.00	679.70	682.55	19941	136.11	2694	10697	53.64
ZAGGLE	EQ	26-Oct-2023	198.45	196.00	211.70	194.50	207.70	207.95	203.87	1793758	3656.95	21968	753115	41.99
ZEAL	SM	26-Oct-2023	177.00	175.15	186.00	175.05	184.00	183.00	181.00	18000	32.58	14	13200	73.33
ZEEL	EQ	26-Oct-2023	243.45	241.80	241.80	237.00	238.50	238.65	239.29	5686883	13608.30	36636	1963286	34.52
ZEELEARN	BE	26-Oct-2023	5.90	5.80	5.80	5.80	5.80	5.80	5.80	28811	1.67	69	-	-
ZEEMEDIA	EQ	26-Oct-2023	12.95	12.80	13.45	12.60	13.25	13.30	12.97	6009635	779.71	3732	2264588	37.68
ZENITHEXPO	EQ	26-Oct-2023	111.35	108.00	108.15	105.80	105.80	105.80	106.17	1730	1.84	54	847	48.96
ZENITHSTL	BE	26-Oct-2023	5.45	5.20	5.20	5.20	5.20	5.20	5.20	39531	2.06	142	-	-
ZENSARTECH	EQ	26-Oct-2023	475.30	474.00	491.00	456.30	483.00	484.70	470.61	1399731	6587.24	66451	507559	36.26
ZENTEC	BE	26-Oct-2023	673.40	670.00	707.05	650.00	707.05	707.05	683.08	224315	1532.26	6846	-	-
ZFCVINDIA	EQ	26-Oct-2023	15289.25	15373.30	15598.90	14996.10	15550.00	15436.40	15216.91	4659	708.96	2243	2333	50.08
ZIMLAB	EQ	26-Oct-2023	113.65	114.50	114.50	108.05	111.50	111.85	110.88	171290	189.93	3686	80097	46.76
ZODIAC	EQ	26-Oct-2023	163.00	154.85	154.85	154.85	154.85	154.85	154.85	20783	32.18	647	20779	99.98
ZODIACLOTH	EQ	26-Oct-2023	131.80	132.00	132.90	126.30	132.90	131.05	128.99	50136	64.67	2287	22233	44.35
ZOMATO	EQ	26-Oct-2023	108.25	107.50	108.00	101.25	106.35	106.45	104.19	108605538	113152.87	276322	45800826	42.17
ZOTA	EQ	26-Oct-2023	401.45	398.30	418.50	394.60	414.70	412.80	409.18	33685	137.83	2191	16297	48.38
ZUARI	EQ	26-Oct-2023	140.05	140.00	144.00	135.30	142.15	141.25	139.09	61731	85.86	2714	22659	36.71
ZUARIIND	EQ	26-Oct-2023	141.05	142.30	142.30	136.10	140.85	139.00	138.81	43734	60.71	1471	23855	54.55
ZYDUSLIFE	EQ	26-Oct-2023	574.70	571.90	574.40	567.75	574.00	571.30	570.30	452936	2583.08	12540	222384	49.10
ZYDUSWELL	EQ	26-Oct-2023	1504.60	1500.00	1529.95	1485.00	1522.00	1518.00	1517.63	144195	2188.35	7477	125692	87.17