nse-sec-bhavdata-full-2023-11-15.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	BE	15-Nov-2023	163.90	163.90	168.80	155.70	158.10	160.60	159.97	58080	92.91	578	-	-
21STCENMGM	EQ	15-Nov-2023	19.40	19.75	19.75	19.75	19.75	19.75	19.75	1150	0.23	11	1150	100.00
360ONE	EQ	15-Nov-2023	541.85	543.70	568.45	543.00	560.05	560.15	558.89	460958	2576.24	22960	243058	52.73
3IINFOLTD	EQ	15-Nov-2023	36.70	36.90	37.10	35.85	36.00	36.20	36.47	821428	299.54	3690	442291	53.84
3MINDIA	EQ	15-Nov-2023	31256.60	31350.05	31500.00	31040.00	31125.00	31147.60	31267.25	948	296.41	740	451	47.57
3PLAND	EQ	15-Nov-2023	28.55	29.05	29.95	27.50	28.10	28.15	28.62	17991	5.15	250	11489	63.86
515GS2025	GS	15-Nov-2023	96.00	95.37	95.37	95.37	95.37	95.37	95.37	11	0.01	1	11	100.00
563GS2026	GS	15-Nov-2023	116.99	116.99	116.99	116.99	116.99	116.99	116.99	1	0.00	1	1	100.00
574GS2026	GS	15-Nov-2023	95.00	94.86	99.70	94.86	98.00	98.00	99.01	130	0.13	12	24	18.46
585GS2030	GS	15-Nov-2023	93.87	93.87	93.87	93.87	93.87	93.87	93.87	700	0.66	1	700	100.00
5PAISA	EQ	15-Nov-2023	439.35	445.05	449.95	437.60	438.60	439.15	441.79	84412	372.93	6053	41371	49.01
618GS2024	GS	15-Nov-2023	98.50	98.50	99.00	98.50	99.00	99.00	99.00	1007	1.00	6	1007	100.00
63MOONS	EQ	15-Nov-2023	307.80	302.10	323.15	302.10	317.55	317.35	317.91	433055	1376.75	5964	276977	63.96
654GS2032	GS	15-Nov-2023	96.00	97.85	97.85	97.85	97.85	97.85	97.85	303	0.30	3	303	100.00
667GS2035	GS	15-Nov-2023	98.40	95.94	98.64	95.94	98.64	98.64	96.91	30	0.03	4	29	96.67
667GS2050	GS	15-Nov-2023	93.25	96.00	96.00	96.00	96.00	96.00	96.00	1	0.00	1	1	100.00
669GS2024	GS	15-Nov-2023	101.85	101.80	102.45	101.80	102.40	102.40	102.08	1486	1.52	5	1485	99.93
676GS2061	GS	15-Nov-2023	99.30	94.34	98.00	94.34	98.00	98.00	96.17	10	0.01	5	10	100.00
689GS2025	GS	15-Nov-2023	101.91	102.01	102.01	100.87	101.00	101.00	101.29	3	0.00	3	2	66.67
68GS2060	GS	15-Nov-2023	96.80	98.98	98.98	96.00	96.00	96.00	97.49	2	0.00	2	2	100.00
695GS2061	GS	15-Nov-2023	98.50	98.50	98.50	98.50	98.50	98.50	98.50	4	0.00	1	4	100.00
699GS2026	GS	15-Nov-2023	99.95	100.10	100.25	99.75	99.75	100.23	100.23	3014	3.02	5	3014	100.00
699GS2051	GS	15-Nov-2023	101.00	97.00	98.00	97.00	98.00	98.00	97.96	104	0.10	5	104	100.00
710GS2029	GS	15-Nov-2023	100.20	100.00	100.00	99.80	99.95	99.97	99.96	24105	24.10	33	23939	99.31
717GS2030	GS	15-Nov-2023	99.62	100.00	101.50	99.90	101.50	101.50	100.14	18200	18.22	8	18200	100.00
718GS2033	GS	15-Nov-2023	101.50	101.50	101.50	101.50	101.50	101.50	101.50	50	0.05	1	50	100.00
718GS2037	GS	15-Nov-2023	100.70	100.30	100.45	100.30	100.45	100.45	100.42	4900	4.92	7	4900	100.00
725GS2063	GS	15-Nov-2023	101.10	101.10	101.85	101.10	101.49	101.49	101.72	14600	14.85	7	14500	99.32
726GS2033	GS	15-Nov-2023	101.02	101.54	102.25	101.54	102.25	102.25	101.55	95020	96.49	5	95000	99.98
732GS2024	GS	15-Nov-2023	104.50	101.89	101.89	101.89	101.89	101.89	101.89	20	0.02	1	20	100.00
736GS2052	GS	15-Nov-2023	100.84	100.84	101.75	100.00	101.00	101.00	100.54	24629	24.76	13	18031	73.21
737GS2028	GS	15-Nov-2023	100.50	101.00	102.00	101.00	102.00	101.95	101.95	1000	1.02	2	1000	100.00
738GS2027	GS	15-Nov-2023	103.25	103.54	103.55	103.45	103.47	103.48	103.53	74461	77.09	33	74452	99.99
73GS2053	GS	15-Nov-2023	102.80	102.75	102.75	102.75	102.75	102.75	102.75	500	0.51	1	500	100.00
741GS2036	GS	15-Nov-2023	103.30	105.88	105.88	103.31	103.95	103.95	103.87	4274	4.44	9	4044	94.62
746GS2073	GS	15-Nov-2023	101.50	100.32	101.50	100.30	101.40	101.40	100.83	2400	2.42	10	2400	100.00
74GS2062	GS	15-Nov-2023	103.30	103.55	103.55	102.00	102.00	102.00	102.00	600	0.61	3	600	100.00
754GS2036	GS	15-Nov-2023	104.85	104.85	105.15	104.85	105.03	105.02	105.00	713654	749.37	203	693629	97.19
762GS2039	GS	15-Nov-2023	107.50	104.02	104.27	104.02	104.27	104.27	104.17	245	0.26	2	245	100.00
795GS2032	GS	15-Nov-2023	105.50	106.00	106.00	106.00	106.00	106.00	106.00	498	0.53	1	498	100.00
833GS2026	GS	15-Nov-2023	105.75	106.25	106.25	106.25	106.25	106.25	106.25	450	0.48	1	450	100.00
92GS2030	GS	15-Nov-2023	112.20	112.50	117.80	112.50	116.00	116.00	116.06	6731	7.81	10	6731	100.00
A2ZINFRA	BE	15-Nov-2023	11.10	11.10	11.65	10.80	11.60	11.45	11.16	660610	73.70	580	-	-
AAATECH	EQ	15-Nov-2023	64.75	66.80	66.80	63.55	63.80	64.30	64.38	45759	29.46	1781	20704	45.25
AAKASH	EQ	15-Nov-2023	7.25	7.30	7.30	7.00	7.15	7.10	7.11	336873	23.97	939	261211	77.54
AAREYDRUGS	BE	15-Nov-2023	49.80	48.80	48.80	48.80	48.80	48.80	48.80	3742	1.83	21	-	-
AARON	EQ	15-Nov-2023	266.80	269.50	270.00	264.00	268.05	266.80	267.49	7289	19.50	484	4209	57.74
AARTECH	BE	15-Nov-2023	159.40	164.80	164.80	154.50	155.15	156.55	157.55	7134	11.24	178	-	-
AARTIDRUGS	EQ	15-Nov-2023	481.10	482.05	489.95	472.20	478.00	477.25	482.18	161577	779.10	7545	61006	37.76
AARTIIND	EQ	15-Nov-2023	517.90	522.00	524.45	518.00	522.20	522.65	521.79	1359068	7091.52	24600	613727	45.16
AARTIPHARM	EQ	15-Nov-2023	391.80	396.00	396.00	390.30	391.05	392.00	392.39	94959	372.61	5949	54524	57.42
AARTIPP	E1	15-Nov-2023	295.95	295.00	300.00	292.45	294.95	293.35	297.25	129	0.38	22	122	94.57
AARTISURF	EQ	15-Nov-2023	624.10	630.00	634.75	618.35	622.50	623.50	624.53	9226	57.62	1704	5788	62.74
AARVEEDEN	EQ	15-Nov-2023	24.40	24.60	24.60	24.00	24.35	24.25	24.32	47391	11.53	584	30292	63.92
AARVI	EQ	15-Nov-2023	118.70	119.00	125.00	119.00	121.30	121.65	122.57	44474	54.51	904	16814	37.81
AATMAJ	SM	15-Nov-2023	43.35	43.60	44.00	42.05	43.35	43.35	42.88	78000	33.45	39	64000	82.05
AAVAS	EQ	15-Nov-2023	1520.20	1525.40	1540.00	1485.50	1490.00	1489.85	1498.85	246224	3690.52	24564	141080	57.30
ABAN	BE	15-Nov-2023	52.85	52.05	54.45	52.05	53.50	53.65	53.42	156605	83.66	864	-	-
ABB	EQ	15-Nov-2023	4262.75	4292.70	4304.95	4252.00	4261.70	4258.80	4267.94	95758	4086.89	16307	38164	39.85
ABBOTINDIA	EQ	15-Nov-2023	23152.65	23299.65	23386.60	22865.05	22988.65	22926.25	23012.98	17952	4131.29	4844	10082	56.16
ABCAPITAL	EQ	15-Nov-2023	177.90	180.00	182.90	178.45	181.80	181.70	181.20	3530578	6397.31	26759	1342401	38.02
ABFRL	EQ	15-Nov-2023	215.60	218.25	219.65	214.65	215.30	215.15	216.62	1392904	3017.26	13169	599497	43.04
ABINFRA	SM	15-Nov-2023	51.00	51.50	51.50	50.50	50.50	50.50	51.00	8000	4.08	2	8000	100.00
ABMINTLLTD	BE	15-Nov-2023	47.00	47.55	47.55	45.40	45.45	45.45	46.61	617	0.29	10	-	-
ABSLAMC	EQ	15-Nov-2023	447.45	454.90	459.90	445.20	454.00	453.95	455.40	151862	691.58	10640	79124	52.10
ABSLBANETF	EQ	15-Nov-2023	44.28	45.20	45.20	44.35	44.51	44.52	44.56	5775	2.57	318	3838	66.46
ABSLLIQUID	EQ	15-Nov-2023	999.99	999.99	1000.01	999.99	1000.01	1000.01	999.99	6373	63.73	11	6130	96.19
ABSLNN50ET	EQ	15-Nov-2023	47.35	48.75	48.75	47.56	47.75	47.78	47.73	6163	2.94	99	5479	88.90
ACC	EQ	15-Nov-2023	1834.85	1848.00	1858.90	1829.15	1836.00	1836.35	1848.36	274781	5078.95	18846	135642	49.36
ACCELYA	EQ	15-Nov-2023	1370.65	1375.95	1387.05	1365.05	1370.00	1367.45	1372.12	24035	329.79	3088	15617	64.98
ACCURACY	EQ	15-Nov-2023	9.80	10.05	10.15	9.60	9.80	9.75	9.74	486239	47.38	1524	338289	69.57
ACE	EQ	15-Nov-2023	858.10	870.05	873.55	862.10	869.30	869.80	868.63	161436	1402.28	11475	114615	71.00
ACEINTEG	EQ	15-Nov-2023	34.95	35.35	35.90	33.60	33.80	34.20	34.57	11871	4.10	362	4071	34.29
ACI	EQ	15-Nov-2023	535.35	540.80	544.90	526.95	530.00	528.70	531.93	210854	1121.60	11537	137718	65.31
ACL	EQ	15-Nov-2023	98.80	98.80	99.75	97.00	97.80	97.25	98.12	15439	15.15	554	11309	73.25
ACSAL	SM	15-Nov-2023	62.65	60.30	61.00	56.00	56.50	56.80	57.85	516000	298.48	160	303000	58.72
ADANIENSOL	EQ	15-Nov-2023	759.00	767.00	768.25	751.50	753.50	754.35	757.66	273699	2073.72	13944	135836	49.63
ADANIENT	EQ	15-Nov-2023	2213.65	2240.00	2250.00	2220.50	2223.95	2225.40	2228.39	696475	15520.18	33170	300970	43.21
ADANIGREEN	EQ	15-Nov-2023	940.15	952.00	954.90	940.05	950.00	950.15	946.22	412643	3904.52	20676	214419	51.96
ADANIPORTS	EQ	15-Nov-2023	809.85	818.00	818.00	809.05	811.00	810.75	812.30	1694698	13766.09	36310	908013	53.58
ADANIPOWER	EQ	15-Nov-2023	390.60	397.95	398.00	388.05	389.35	391.00	391.45	12279448	48067.82	72681	6413443	52.23
ADFFOODS	EQ	15-Nov-2023	222.20	223.25	224.70	217.00	218.50	219.25	219.73	214436	471.18	6822	115985	54.09
ADL	BE	15-Nov-2023	85.20	85.20	89.45	83.70	87.35	88.60	88.53	8640	7.65	55	-	-
ADORWELD	EQ	15-Nov-2023	1508.25	1520.00	1549.00	1468.60	1480.10	1484.20	1510.29	64918	980.45	8379	17870	27.53
ADROITINFO	BE	15-Nov-2023	21.85	21.45	21.60	21.45	21.60	21.60	21.58	10023	2.16	47	-	-
ADSL	EQ	15-Nov-2023	117.10	118.90	121.30	118.90	120.00	119.75	119.98	272857	327.38	2424	162064	59.40
ADVANIHOTR	EQ	15-Nov-2023	120.40	115.00	115.00	109.60	110.70	111.05	111.45	671096	747.95	8419	305791	45.57
ADVENZYMES	EQ	15-Nov-2023	327.45	331.90	331.95	326.15	327.00	329.25	329.81	126111	415.93	4802	77449	61.41
AEGISCHEM	EQ	15-Nov-2023	315.50	317.05	319.70	313.05	315.00	314.70	315.14	294663	928.60	14500	156478	53.10
AEROFLEX	EQ	15-Nov-2023	162.15	163.80	164.40	160.45	161.20	161.00	161.72	490161	792.67	6386	234981	47.94
AETHER	EQ	15-Nov-2023	899.70	902.05	906.65	894.00	897.20	897.55	898.28	77104	692.61	4897	65711	85.22
AFFLE	EQ	15-Nov-2023	1018.80	1030.00	1038.80	1020.20	1026.00	1026.05	1031.56	190267	1962.71	11419	116161	61.05
AGARIND	EQ	15-Nov-2023	858.60	864.45	913.00	858.65	910.00	906.20	888.30	60559	537.94	6396	30325	50.08
AGARWALFT	SM	15-Nov-2023	59.45	60.00	60.00	60.00	60.00	60.00	60.00	3000	1.80	1	3000	100.00
AGI	EQ	15-Nov-2023	966.35	981.80	1009.20	970.00	974.80	973.90	982.17	260160	2555.21	18986	104545	40.18
AGNI	SM	15-Nov-2023	25.30	24.50	25.65	24.10	25.65	25.65	24.74	45000	11.14	9	40000	88.89
AGRITECH	BE	15-Nov-2023	184.05	185.10	189.00	183.55	185.50	185.00	184.99	3669	6.79	51	-	-
AGROPHOS	EQ	15-Nov-2023	37.45	38.00	38.10	37.50	37.60	37.55	37.69	31742	11.96	291	24456	77.05
AGSTRA	EQ	15-Nov-2023	68.95	69.05	76.60	68.10	76.50	75.75	73.63	4610037	3394.43	20263	1921894	41.69
AGUL	SM	15-Nov-2023	111.00	112.00	112.00	111.00	111.00	111.00	111.50	4000	4.46	2	4000	100.00
AHL	EQ	15-Nov-2023	328.55	334.00	336.90	330.40	332.20	332.40	333.69	79774	266.20	1848	41980	52.62
AHLADA	EQ	15-Nov-2023	115.90	126.00	127.00	118.80	120.50	121.90	123.30	288821	356.12	3065	175168	60.65
AHLEAST	EQ	15-Nov-2023	134.55	133.50	134.80	131.50	132.00	132.10	132.79	6443	8.56	214	4799	74.48
AHLUCONT	EQ	15-Nov-2023	676.25	688.00	800.00	683.00	796.00	782.80	755.17	1203639	9089.48	77778	311349	25.87
AIAENG	EQ	15-Nov-2023	3597.20	3616.10	3658.20	3570.00	3580.00	3585.15	3615.45	52577	1900.90	12503	29237	55.61
AIRAN	BE	15-Nov-2023	22.85	23.00	23.35	22.25	22.85	23.05	23.00	145200	33.40	705	-	-
AIROLAM	BE	15-Nov-2023	129.55	134.00	134.00	123.60	129.20	129.20	127.77	16983	21.70	134	-	-
AIRTELPP	E1	15-Nov-2023	546.65	555.00	562.00	546.40	558.10	560.30	555.72	129194	717.95	3059	99091	76.70
AISL	SM	15-Nov-2023	65.70	62.55	62.60	62.55	62.55	62.55	62.57	3600	2.25	3	3600	100.00
AJANTPHARM	EQ	15-Nov-2023	1868.85	1874.65	1965.20	1853.00	1941.75	1949.30	1933.40	476147	9205.84	30957	186675	39.21
AJMERA	EQ	15-Nov-2023	400.35	404.95	429.95	401.45	426.80	425.95	421.02	332449	1399.69	17585	119531	35.95
AJOONI	EQ	15-Nov-2023	4.90	4.90	4.95	4.60	4.85	4.85	4.82	999218	48.19	865	482895	48.33
AKASH	EQ	15-Nov-2023	29.50	29.10	30.10	28.60	29.45	29.10	29.18	29750	8.68	351	14867	49.97
AKG	EQ	15-Nov-2023	24.40	24.40	24.55	23.75	24.00	24.05	24.20	104185	25.21	1282	4693	4.50
AKI	BE	15-Nov-2023	22.55	23.00	23.00	23.00	23.00	23.00	23.00	26459	6.09	69	-	-
AKSHAR	EQ	15-Nov-2023	6.30	6.40	6.55	6.30	6.40	6.40	6.41	661663	42.43	449	309732	46.81
AKSHARCHEM	EQ	15-Nov-2023	251.35	254.75	255.80	249.15	252.80	250.85	251.04	5383	13.51	446	3512	65.24
AKSHOPTFBR	BE	15-Nov-2023	10.20	10.20	10.30	10.00	10.10	10.10	10.13	493895	50.04	555	-	-
AKZOINDIA	EQ	15-Nov-2023	2455.90	2455.95	2468.15	2425.20	2445.00	2446.25	2446.52	10488	256.59	2343	7233	68.96
ALANKIT	EQ	15-Nov-2023	13.05	13.20	14.30	13.10	14.20	14.20	14.02	7467052	1046.87	7446	4329988	57.99
ALBERTDAVD	EQ	15-Nov-2023	866.10	870.00	942.20	869.95	918.00	913.20	920.46	144692	1331.83	10987	54068	37.37
ALEMBICLTD	EQ	15-Nov-2023	79.40	80.30	81.95	79.75	81.60	81.50	80.96	1103640	893.54	5485	571238	51.76
ALICON	EQ	15-Nov-2023	830.85	841.45	845.15	830.00	835.00	835.95	838.75	5287	44.34	727	3557	67.28
ALKALI	EQ	15-Nov-2023	109.65	110.00	111.95	108.20	110.75	110.45	110.09	24870	27.38	766	14712	59.16
ALKEM	EQ	15-Nov-2023	4299.95	4337.05	4383.95	4300.30	4358.65	4344.95	4330.50	274824	11901.26	28589	168788	61.42
ALKYLAMINE	EQ	15-Nov-2023	2131.20	2154.75	2154.75	2125.00	2130.00	2129.15	2136.66	20948	447.59	4138	11566	55.21
ALLCARGO	EQ	15-Nov-2023	282.05	285.00	286.00	279.95	282.80	282.80	282.61	445190	1258.13	9656	250140	56.19
ALLETEC	SM	15-Nov-2023	256.35	259.95	263.00	245.00	248.55	250.30	253.70	61600	156.28	70	44800	72.73
ALLSEC	EQ	15-Nov-2023	631.30	643.00	650.00	635.00	649.00	644.00	643.84	46297	298.08	3878	26491	57.22
ALMONDZ	EQ	15-Nov-2023	83.60	84.00	85.00	80.00	80.95	81.35	82.81	52708	43.65	706	29989	56.90
ALOKINDS	EQ	15-Nov-2023	19.30	19.55	19.85	19.30	19.45	19.40	19.53	13712990	2677.96	14412	6042472	44.06
ALPA	EQ	15-Nov-2023	94.15	95.05	97.70	94.35	95.50	96.00	95.99	459255	440.84	5812	250450	54.53
ALPHAETF	EQ	15-Nov-2023	18.04	18.05	18.63	18.05	18.59	18.28	18.16	43353	7.87	193	32202	74.28
ALPHAGEO	EQ	15-Nov-2023	286.70	288.70	288.70	282.10	283.95	284.25	283.99	7929	22.52	492	4301	54.24
ALPSINDUS	EQ	15-Nov-2023	2.15	2.20	2.20	2.05	2.15	2.10	2.11	44150	0.93	148	32526	73.67
AMBANIORG	SM	15-Nov-2023	137.95	131.05	140.00	131.05	139.90	139.90	137.51	10000	13.75	7	8000	80.00
AMBER	EQ	15-Nov-2023	3095.35	3134.95	3188.80	3090.05	3142.50	3173.45	3136.16	84669	2655.35	14667	32555	38.45
AMBICAAGAR	BE	15-Nov-2023	31.00	30.70	31.00	30.40	30.40	30.40	30.76	10857	3.34	39	-	-
AMBIKCO	EQ	15-Nov-2023	1515.60	1521.55	1620.15	1515.05	1603.00	1602.05	1586.48	41674	661.15	5847	20208	48.49
AMBUJACEM	EQ	15-Nov-2023	419.40	421.00	423.50	417.70	418.50	418.15	420.16	2736651	11498.18	63882	2048579	74.86
AMDIND	EQ	15-Nov-2023	72.35	72.30	74.95	72.00	73.00	72.95	73.40	58089	42.64	682	35429	60.99
AMEYA	SM	15-Nov-2023	50.50	50.00	52.85	50.00	52.80	52.80	51.50	18000	9.27	9	12000	66.67
AMIORG	EQ	15-Nov-2023	1080.90	1099.05	1099.70	1066.45	1074.50	1074.25	1079.95	75322	813.44	8511	40242	53.43
AMJLAND	EQ	15-Nov-2023	38.70	40.00	41.10	38.90	39.20	39.50	39.82	677882	269.96	2611	413796	61.04
AMNPLST	EQ	15-Nov-2023	157.00	157.90	164.00	151.20	157.00	153.80	156.97	7065	11.09	490	4719	66.79
AMRUTANJAN	EQ	15-Nov-2023	592.55	592.55	595.55	588.05	592.00	592.35	592.45	34635	205.19	2392	21916	63.28
ANANDRATHI	EQ	15-Nov-2023	2088.25	2106.05	2145.00	2106.00	2134.90	2132.55	2129.71	23516	500.82	4520	13644	58.02
ANANTRAJ	EQ	15-Nov-2023	249.00	250.00	255.90	248.10	250.20	250.60	251.49	1183171	2975.56	12400	606200	51.24
ANDHRAPAP	EQ	15-Nov-2023	561.95	564.05	568.00	558.05	566.00	565.00	563.59	93319	525.93	4858	54058	57.93
ANDHRSUGAR	EQ	15-Nov-2023	109.65	110.00	110.60	108.00	108.70	108.50	109.04	151686	165.39	1741	92071	60.70
ANGELONE	EQ	15-Nov-2023	2814.85	2839.00	3090.00	2834.00	3025.00	3035.10	2960.81	2254540	66752.64	113834	411759	18.26
ANIKINDS	EQ	15-Nov-2023	44.95	45.40	47.15	44.15	47.15	47.15	46.43	89985	41.78	544	72177	80.21
ANKITMETAL	BE	15-Nov-2023	5.05	4.95	4.95	4.95	4.95	4.95	4.95	73697	3.65	104	-	-
ANLON	SM	15-Nov-2023	282.00	280.00	280.00	275.00	275.00	275.00	279.36	11200	31.29	11	11200	100.00
ANMOL	EQ	15-Nov-2023	60.35	61.00	61.00	58.55	58.65	59.20	59.27	1205450	714.50	3602	889930	73.83
ANNAPURNA	SM	15-Nov-2023	315.90	321.00	329.95	317.00	320.00	321.10	325.66	43000	140.03	78	33500	77.91
ANTGRAPHIC	BE	15-Nov-2023	0.75	0.75	0.80	0.75	0.80	0.80	0.78	486835	3.82	285	-	-
ANUP	EQ	15-Nov-2023	2727.70	2733.25	2828.00	2708.05	2816.85	2808.75	2764.86	21640	598.32	4949	9393	43.41
ANURAS	EQ	15-Nov-2023	918.70	924.70	928.00	915.15	922.50	924.10	924.74	150948	1395.88	3827	61700	40.88
APARINDS	EQ	15-Nov-2023	5428.40	5446.00	5668.50	5440.00	5595.00	5621.45	5600.65	179378	10046.33	27758	60398	33.67
APCL	EQ	15-Nov-2023	213.55	217.35	222.00	215.00	220.90	220.20	217.94	61682	134.43	2916	34454	55.86
APCOTEXIND	EQ	15-Nov-2023	521.05	524.95	527.60	511.00	518.00	518.60	518.24	63652	329.87	5583	29970	47.08
APEX	EQ	15-Nov-2023	214.65	217.35	217.35	214.10	214.50	214.90	215.40	70344	151.52	2304	35350	50.25
APLAPOLLO	EQ	15-Nov-2023	1676.50	1700.00	1710.00	1648.05	1664.00	1662.30	1679.57	1839796	30900.65	90824	936574	50.91
APLLTD	EQ	15-Nov-2023	737.15	738.00	756.95	738.00	755.00	755.35	751.31	92837	697.50	5733	49063	52.85
APOLLO	EQ	15-Nov-2023	121.30	124.00	133.40	124.00	133.40	133.40	130.78	6135883	8024.39	21735	3243046	52.85
APOLLOHOSP	EQ	15-Nov-2023	5220.65	5283.85	5295.00	5207.00	5227.00	5224.95	5229.88	356675	18653.66	49934	226505	63.50
APOLLOPIPE	EQ	15-Nov-2023	700.85	700.80	705.00	694.00	699.00	695.50	697.67	33876	236.34	3646	17622	52.02
APOLLOTYRE	EQ	15-Nov-2023	415.45	417.00	429.15	416.00	427.55	428.30	423.83	2601327	11025.11	30414	1116816	42.93
APOLSINHOT	EQ	15-Nov-2023	1872.40	1856.00	1856.00	1742.50	1780.00	1768.95	1772.66	8770	155.46	1389	5200	59.29
APTECHT	EQ	15-Nov-2023	255.55	258.80	258.80	251.20	252.70	252.05	254.15	249169	633.27	7175	149681	60.07
APTUS	EQ	15-Nov-2023	297.80	300.30	303.00	296.00	301.30	301.80	299.72	624074	1870.48	28435	348410	55.83
ARABIAN	SM	15-Nov-2023	74.20	72.50	73.50	71.00	71.15	71.50	72.14	48000	34.63	24	40000	83.33
ARCHIDPLY	BE	15-Nov-2023	78.60	79.50	80.00	78.00	78.30	78.45	78.67	14708	11.57	140	-	-
ARCHIES	EQ	15-Nov-2023	25.60	25.60	25.95	24.35	24.35	24.70	24.90	107131	26.67	644	89040	83.11
ARE&M	EQ	15-Nov-2023	639.45	641.95	652.20	636.10	641.05	642.45	642.42	408571	2624.73	15872	247851	60.66
ARENTERP	BE	15-Nov-2023	35.50	35.50	36.20	35.50	36.20	36.20	35.95	3655	1.31	21	-	-
ARHAM	SM	15-Nov-2023	131.65	139.95	140.00	134.75	140.00	138.65	137.19	42000	57.62	41	36000	85.71
ARIES	EQ	15-Nov-2023	182.05	182.05	195.50	182.05	189.95	190.15	190.78	244559	466.56	4752	124294	50.82
ARIHANTACA	SM	15-Nov-2023	107.00	105.00	109.00	105.00	109.00	109.00	106.33	2400	2.55	2	2400	100.00
ARIHANTCAP	EQ	15-Nov-2023	68.65	68.65	69.30	68.00	68.45	68.30	68.49	53317	36.52	861	39776	74.60
ARIHANTSUP	EQ	15-Nov-2023	230.90	234.00	237.00	225.00	234.05	233.20	232.88	454375	1058.13	3678	156846	34.52
ARISTO	SM	15-Nov-2023	77.45	74.25	77.30	74.15	77.30	77.30	75.24	6400	4.82	4	3200	50.00
ARMANFIN	EQ	15-Nov-2023	2136.20	2146.90	2172.50	2122.15	2148.00	2143.75	2149.53	11199	240.73	2608	6583	58.78
AROGRANITE	BE	15-Nov-2023	48.60	48.90	49.40	47.70	49.40	49.15	48.94	23006	11.26	145	-	-
ARROWGREEN	EQ	15-Nov-2023	444.05	445.05	454.80	440.00	440.00	442.15	446.02	40423	180.30	4909	21777	53.87
ARSHIYA	EQ	15-Nov-2023	4.15	4.20	4.35	3.95	4.35	4.25	4.12	1920779	79.07	2076	1512828	78.76
ARSSINFRA	BE	15-Nov-2023	19.95	20.90	20.90	20.15	20.90	20.90	20.88	81394	16.99	161	-	-
ARTEMISMED	EQ	15-Nov-2023	160.45	160.55	162.85	158.75	159.00	159.25	159.73	123513	197.29	1986	72926	59.04
ARTNIRMAN	EQ	15-Nov-2023	49.70	49.75	49.75	48.15	49.10	48.95	49.07	2293	1.13	68	1796	78.33
ARVEE	EQ	15-Nov-2023	119.35	122.95	122.95	114.35	117.70	115.25	117.18	2959	3.47	120	1602	54.14
ARVIND	EQ	15-Nov-2023	213.50	215.30	220.90	214.05	216.90	217.10	218.73	2963812	6482.77	37555	718053	24.23
ARVINDFASN	EQ	15-Nov-2023	385.55	390.00	403.95	383.30	390.00	387.50	394.63	743282	2933.19	20084	351199	47.25
ARVSMART	EQ	15-Nov-2023	351.80	353.60	355.00	348.50	350.00	350.40	351.75	78187	275.02	4623	36150	46.24
ASAHIINDIA	EQ	15-Nov-2023	580.55	585.90	587.55	568.40	573.50	572.80	575.37	64540	371.34	5756	31029	48.08
ASAHISONG	EQ	15-Nov-2023	302.70	304.00	307.40	297.50	299.00	298.30	302.95	45740	138.57	3003	32236	70.48
ASAL	EQ	15-Nov-2023	396.50	396.60	402.05	395.05	397.00	396.05	396.69	23128	91.75	1312	17054	73.74
ASALCBR	EQ	15-Nov-2023	466.60	466.60	477.00	463.85	463.90	465.80	471.04	47563	224.04	4669	23475	49.36
ASHAPURMIN	BE	15-Nov-2023	328.00	336.00	337.90	327.00	333.65	332.40	331.71	169626	562.67	2361	-	-
ASHIANA	EQ	15-Nov-2023	260.40	265.00	270.00	258.05	261.00	260.20	264.09	254211	671.35	9308	113708	44.73
ASHIMASYN	EQ	15-Nov-2023	15.35	15.80	16.55	15.30	16.50	16.35	16.04	695991	111.60	1555	486080	69.84
ASHOKA	EQ	15-Nov-2023	139.75	141.90	142.00	138.80	140.95	140.55	140.66	2905776	4087.39	35588	1345056	46.29
ASHOKAMET	EQ	15-Nov-2023	20.65	20.15	21.10	20.00	20.20	20.15	20.57	85275	17.54	1128	36317	42.59
ASHOKLEY	EQ	15-Nov-2023	173.95	175.95	175.95	173.90	174.70	174.75	174.68	6875266	12009.52	49992	4432988	64.48
ASIANENE	EQ	15-Nov-2023	184.65	184.65	187.00	180.00	181.60	182.35	183.29	18664	34.21	738	11409	61.13
ASIANHOTNR	EQ	15-Nov-2023	212.05	219.00	219.00	201.45	206.50	207.55	210.60	5159	10.86	343	3006	58.27
ASIANPAINT	EQ	15-Nov-2023	3085.60	3085.70	3118.85	3078.70	3115.80	3116.20	3101.22	700017	21709.07	64696	425563	60.79
ASIANTILES	EQ	15-Nov-2023	80.80	81.25	82.45	79.65	79.80	79.90	80.39	1073459	862.91	4513	557142	51.90
ASKAUTOLTD	EQ	15-Nov-2023	282.00	303.30	316.70	303.30	309.90	310.10	309.24	21693577	67084.81	217895	11326020	52.21
ASMS	BE	15-Nov-2023	18.25	18.60	18.60	18.60	18.60	18.60	18.60	15202	2.83	31	-	-
ASPINWALL	EQ	15-Nov-2023	230.50	231.10	236.95	230.15	230.15	230.45	232.31	3017	7.01	118	2322	76.96
ASTEC	EQ	15-Nov-2023	1279.95	1286.35	1300.00	1275.35	1299.00	1296.60	1289.19	7340	94.63	1574	4436	60.44
ASTERDM	EQ	15-Nov-2023	341.70	343.00	343.00	332.25	336.00	336.60	335.06	413446	1385.30	13047	177960	43.04
ASTRAL	EQ	15-Nov-2023	1873.25	1889.00	1898.00	1875.40	1882.25	1883.50	1884.46	222223	4187.70	23151	126267	56.82
ASTRAMICRO	EQ	15-Nov-2023	536.30	542.90	554.00	532.10	543.10	544.70	543.11	1090836	5924.44	25692	450387	41.29
ASTRAZEN	EQ	15-Nov-2023	4630.95	4654.10	4654.10	4510.00	4635.00	4611.85	4624.72	7672	354.81	2648	4897	63.83
ASTRON	BE	15-Nov-2023	29.30	30.00	30.00	28.40	29.00	29.05	29.21	28335	8.28	101	-	-
ATALREAL	BE	15-Nov-2023	72.00	73.90	75.60	71.20	75.60	75.60	74.21	93283	69.23	546	-	-
ATAM	EQ	15-Nov-2023	151.00	152.00	153.90	136.00	144.40	143.90	142.56	97828	139.47	2990	51842	52.99
ATFL	EQ	15-Nov-2023	796.85	790.35	804.45	790.35	800.00	800.00	799.54	4158	33.24	681	2824	67.92
ATGL	EQ	15-Nov-2023	542.00	549.80	549.80	538.00	540.80	539.75	542.90	305793	1660.13	19138	171950	56.23
ATL	EQ	15-Nov-2023	42.60	43.05	46.40	42.75	45.10	45.25	45.41	2895777	1314.94	9646	1504377	51.95
ATLANTA	EQ	15-Nov-2023	19.60	20.55	20.55	20.50	20.55	20.55	20.55	146666	30.14	331	126499	86.25
ATUL	EQ	15-Nov-2023	6674.05	6709.00	6760.00	6660.15	6691.00	6678.05	6705.28	34886	2339.20	5909	16660	47.76
ATULAUTO	EQ	15-Nov-2023	629.65	633.95	638.50	626.75	632.00	629.95	633.12	93696	593.20	3562	52834	56.39
AUBANK	EQ	15-Nov-2023	729.75	735.20	740.70	724.05	726.20	726.55	730.17	2347341	17139.56	62822	960908	40.94
AURDIS	SM	15-Nov-2023	246.25	255.50	255.50	244.00	251.25	251.55	250.59	31000	77.68	56	25000	80.65
AURIONPRO	BE	15-Nov-2023	1752.20	1762.50	1839.80	1750.00	1823.00	1839.75	1821.01	25663	467.33	605	-	-
AUROIMPEX	SM	15-Nov-2023	71.50	69.00	72.00	68.50	71.80	71.80	69.69	59200	41.26	37	40000	67.57
AUROPHARMA	EQ	15-Nov-2023	979.60	980.35	983.45	961.85	965.40	966.90	971.29	1931977	18765.14	72262	991930	51.34
AURUM	EQ	15-Nov-2023	134.90	136.90	137.90	135.10	135.40	135.75	136.37	111846	152.53	1879	62357	55.75
AURUMPP	E1	15-Nov-2023	69.05	69.00	71.20	67.05	69.55	70.15	69.60	26230	18.26	130	19762	75.34
AUSOMENT	BE	15-Nov-2023	68.15	68.60	71.55	68.60	71.50	71.45	71.25	4431	3.16	23	-	-
AUTOAXLES	EQ	15-Nov-2023	2403.40	2449.00	2449.00	2390.00	2424.00	2420.70	2414.26	24705	596.44	3824	15434	62.47
AUTOBEES	EQ	15-Nov-2023	166.17	168.76	168.98	166.55	168.93	168.80	167.74	66086	110.85	1221	55104	83.38
AUTOIND	BE	15-Nov-2023	103.35	104.70	105.00	101.00	104.15	103.65	104.05	73236	76.20	292	-	-
AVADHSUGAR	EQ	15-Nov-2023	696.50	698.45	708.00	697.50	699.70	700.20	703.17	56460	397.01	5228	26018	46.08
AVALON	EQ	15-Nov-2023	480.80	490.95	493.50	476.00	480.00	481.00	484.36	389589	1887.00	14864	196470	50.43
AVANTIFEED	EQ	15-Nov-2023	393.80	393.00	398.00	387.30	391.95	389.20	391.68	187455	734.22	7432	108104	57.67
AVG	EQ	15-Nov-2023	270.40	275.85	275.85	266.75	268.00	268.65	269.87	21698	58.56	806	13839	63.78
AVONMORE	EQ	15-Nov-2023	79.80	81.00	82.05	79.65	80.00	80.20	81.03	56014	45.39	1525	14958	26.70
AVROIND	EQ	15-Nov-2023	101.35	101.35	102.45	95.65	96.95	97.45	98.52	64340	63.39	1711	39548	61.47
AVTNPL	EQ	15-Nov-2023	88.40	89.40	91.70	88.70	89.25	89.60	90.09	300555	270.78	3989	156711	52.14
AWHCL	EQ	15-Nov-2023	513.80	517.30	517.30	493.00	495.10	497.20	502.34	450981	2265.47	16379	220559	48.91
AWL	EQ	15-Nov-2023	295.10	295.25	299.00	295.05	296.00	296.55	296.83	1191632	3537.13	21225	572692	48.06
AXISBANK	EQ	15-Nov-2023	1025.35	1045.00	1045.00	1031.55	1041.50	1041.35	1038.30	7240388	75176.66	203111	3595693	49.66
AXISBNKETF	EQ	15-Nov-2023	444.63	448.60	449.88	447.84	447.88	448.10	448.61	3304	14.82	70	1945	58.87
AXISBPSETF	EQ	15-Nov-2023	11.28	11.28	11.60	11.28	11.31	11.30	11.30	28886	3.26	385	16875	58.42
AXISCADES	EQ	15-Nov-2023	574.55	603.25	603.25	565.00	575.00	572.15	588.60	230183	1354.85	4874	103352	44.90
AXISCETF	EQ	15-Nov-2023	87.20	87.36	88.05	86.40	86.40	87.42	87.46	4620	4.04	40	4432	95.93
AXISGOLD	EQ	15-Nov-2023	51.22	51.56	51.89	51.41	51.69	51.67	51.64	120270	62.11	1172	88160	73.30
AXISHCETF	EQ	15-Nov-2023	99.21	99.22	99.44	98.81	99.44	99.26	99.17	7255	7.19	74	5254	72.42
AXISILVER	EQ	15-Nov-2023	71.31	72.01	73.81	72.01	73.15	73.19	72.84	31111	22.66	185	26066	83.78
AXISNIFTY	EQ	15-Nov-2023	208.27	210.99	211.59	208.91	210.74	211.15	210.56	16105	33.91	171	12918	80.21
AXISTECETF	EQ	15-Nov-2023	322.31	326.00	329.60	325.01	329.60	329.10	328.40	5877	19.30	208	4110	69.93
AXITA	EQ	15-Nov-2023	27.10	27.65	27.90	26.80	26.95	26.95	27.10	1568447	424.98	5490	847118	54.01
AXSENSEX	EQ	15-Nov-2023	65.29	65.77	76.00	65.00	76.00	66.98	66.09	1072	0.71	49	761	70.99
AYMSYNTEX	EQ	15-Nov-2023	67.80	68.00	69.00	67.25	67.50	67.45	67.96	28822	19.59	289	21848	75.80
BABAFP	ST	15-Nov-2023	76.00	76.00	76.00	72.20	72.20	72.20	74.64	969600	723.76	519	969600	100.00
BAFNAPH	BE	15-Nov-2023	81.65	81.65	84.00	81.15	83.75	83.75	82.68	2849	2.36	65	-	-
BAGFILMS	BE	15-Nov-2023	5.90	5.95	6.00	5.95	6.00	6.00	6.00	114542	6.87	204	-	-
BAHETI	SM	15-Nov-2023	196.00	195.00	200.00	194.00	196.00	196.00	196.99	6750	13.30	8	5250	77.78
BAIDFIN	BE	15-Nov-2023	21.90	22.60	22.60	21.10	22.25	21.85	22.11	73555	16.26	234	-	-
BAJAJ-AUTO	EQ	15-Nov-2023	5425.20	5525.00	5555.00	5461.10	5523.15	5536.70	5504.38	640468	35253.79	61664	477306	74.52
BAJAJCON	EQ	15-Nov-2023	225.10	226.30	227.90	220.00	221.30	221.20	222.42	682930	1518.97	25075	363156	53.18
BAJAJELEC	EQ	15-Nov-2023	991.70	1011.00	1012.95	995.50	1008.00	1007.05	1002.57	42624	427.33	5231	20680	48.52
BAJAJFINSV	EQ	15-Nov-2023	1585.20	1600.00	1615.00	1579.95	1586.20	1587.05	1596.12	1684967	26894.06	75400	853217	50.64
BAJAJHCARE	EQ	15-Nov-2023	397.50	407.00	407.00	388.00	391.05	390.95	396.19	149983	594.22	7399	57057	38.04
BAJAJHIND	EQ	15-Nov-2023	33.20	33.60	34.15	32.85	33.20	33.20	33.58	16426849	5515.70	23399	9426225	57.38
BAJAJHLDNG	EQ	15-Nov-2023	7126.20	7163.70	7190.00	7110.15	7161.20	7183.25	7162.62	21269	1523.42	5153	14287	67.17
BAJFINANCE	EQ	15-Nov-2023	7360.85	7439.40	7476.20	7119.15	7216.95	7224.30	7310.01	1923440	140603.73	199672	1038251	53.98
BALAJITELE	EQ	15-Nov-2023	70.40	71.45	72.25	69.85	69.90	70.50	70.94	689901	489.43	3885	268764	38.96
BALAMINES	EQ	15-Nov-2023	2031.75	2044.00	2050.00	2015.00	2024.00	2024.60	2027.37	41140	834.06	6724	16011	38.92
BALAXI	EQ	15-Nov-2023	418.45	421.10	430.20	407.15	408.00	409.90	418.46	4426	18.52	369	2331	52.67
BALKRISHNA	EQ	15-Nov-2023	29.65	30.00	30.50	29.25	29.95	29.75	29.87	36254	10.83	633	13139	36.24
BALKRISIND	EQ	15-Nov-2023	2573.45	2591.05	2656.00	2585.35	2630.05	2634.80	2631.99	399100	10504.27	36654	208509	52.24
BALMLAWRIE	EQ	15-Nov-2023	155.35	157.00	157.00	153.50	154.10	154.20	155.41	433431	673.58	7023	252412	58.24
BALPHARMA	EQ	15-Nov-2023	99.35	101.65	101.70	99.15	101.10	100.60	100.42	109440	109.90	1181	66834	61.07
BALRAMCHIN	EQ	15-Nov-2023	426.35	430.35	437.55	428.10	435.90	436.75	434.02	907954	3940.72	16716	354774	39.07
BANARBEADS	EQ	15-Nov-2023	90.90	91.35	91.55	90.50	90.50	90.75	91.03	4282	3.90	148	1596	37.27
BANARISUG	EQ	15-Nov-2023	2592.10	2627.00	2627.00	2553.60	2596.00	2607.20	2599.68	463	12.04	166	249	53.78
BANCOINDIA	EQ	15-Nov-2023	584.50	584.50	595.00	570.00	586.00	589.90	584.00	247349	1444.51	15410	104387	42.20
BANDHANBNK	EQ	15-Nov-2023	219.45	221.50	224.30	220.95	222.10	222.10	222.57	6063087	13494.48	61255	2396558	39.53
BANG	EQ	15-Nov-2023	47.10	48.00	56.50	47.50	56.50	56.50	54.63	781005	426.64	2977	411590	52.70
BANKA	EQ	15-Nov-2023	73.15	73.60	73.65	72.45	73.00	73.00	73.05	24930	18.21	922	9844	39.49
BANKBARODA	EQ	15-Nov-2023	196.70	198.80	199.35	197.25	197.85	197.70	198.49	18154099	36033.65	87098	7369980	40.60
BANKBEES	EQ	15-Nov-2023	446.84	448.99	451.53	448.99	450.49	450.48	450.78	318835	1437.24	4646	193081	60.56
BANKETF	EQ	15-Nov-2023	437.58	437.58	442.11	437.58	441.76	441.92	441.95	5125	22.65	41	4957	96.72
BANKINDIA	EQ	15-Nov-2023	107.40	109.10	110.80	107.60	107.90	108.00	109.26	13710851	14980.52	36704	6606821	48.19
BANSWRAS	EQ	15-Nov-2023	143.25	144.00	145.60	142.20	143.80	143.90	143.72	53936	77.52	1134	35565	65.94
BARBEQUE	EQ	15-Nov-2023	610.40	618.00	619.00	607.70	613.45	612.75	612.43	49484	303.05	4481	27943	56.47
BASF	EQ	15-Nov-2023	2862.10	2874.95	2945.85	2874.95	2930.00	2931.80	2922.22	31300	914.65	4489	15304	48.89
BASILIC	SM	15-Nov-2023	280.50	281.10	282.60	279.00	281.00	280.90	281.43	72000	202.63	60	45600	63.33
BASML	EQ	15-Nov-2023	45.10	45.90	46.40	44.10	45.00	45.05	45.02	94260	42.43	929	63872	67.76
BATAINDIA	EQ	15-Nov-2023	1568.70	1581.00	1596.30	1566.05	1590.00	1592.85	1583.54	123249	1951.69	9760	49535	40.19
BAYERCROP	EQ	15-Nov-2023	5489.10	5510.00	5624.95	5421.80	5550.00	5559.95	5572.62	35623	1985.13	7432	20037	56.25
BBETF0432	EQ	15-Nov-2023	1090.60	1091.07	1093.99	1091.06	1091.52	1091.52	1092.22	740	8.08	30	502	67.84
BBL	EQ	15-Nov-2023	3627.05	3665.90	3690.00	3609.00	3613.95	3616.20	3632.52	16584	602.42	3674	9464	57.07
BBOX	BE	15-Nov-2023	253.45	253.50	257.00	244.00	249.85	248.00	250.41	254910	638.32	792	-	-
BBTC	EQ	15-Nov-2023	1453.80	1470.00	1481.20	1425.55	1437.00	1438.90	1456.96	113649	1655.82	10241	35683	31.40
BBTCL	EQ	15-Nov-2023	241.45	249.00	264.95	245.60	260.50	261.15	258.33	46309	119.63	1570	24406	52.70
BCG	EQ	15-Nov-2023	17.10	17.30	17.50	17.10	17.25	17.20	17.30	9910892	1714.45	12561	4748822	47.92
BCLIND	EQ	15-Nov-2023	51.80	53.50	54.80	53.00	53.75	53.70	53.76	1706548	917.48	9501	1002854	58.77
BCONCEPTS	BE	15-Nov-2023	556.20	579.00	584.00	560.00	579.95	579.10	581.92	47884	278.65	453	-	-
BDL	EQ	15-Nov-2023	1082.75	1092.00	1098.60	1068.20	1090.00	1089.70	1084.37	598783	6493.04	25406	221951	37.07
BEARDSELL	BE	15-Nov-2023	47.60	47.60	49.95	47.60	49.95	49.75	49.62	171855	85.28	414	-	-
BECTORFOOD	EQ	15-Nov-2023	1339.75	1345.00	1362.00	1296.80	1313.00	1315.50	1323.84	307493	4070.71	20248	140115	45.57
BEDMUTHA	BE	15-Nov-2023	158.20	161.35	161.35	161.35	161.35	161.35	161.35	19943	32.18	46	-	-
BEL	EQ	15-Nov-2023	143.40	144.50	145.40	142.50	143.25	143.05	143.50	11440473	16416.51	78149	7032306	61.47
BEML	EQ	15-Nov-2023	2211.80	2240.00	2275.00	2220.10	2271.00	2269.90	2252.41	188976	4256.52	18050	79693	42.17
BEPL	EQ	15-Nov-2023	88.25	88.80	89.40	87.65	88.25	88.10	88.23	487850	430.41	4642	274157	56.20
BERGEPAINT	EQ	15-Nov-2023	575.90	578.70	578.90	569.65	575.10	575.30	573.65	863431	4953.05	25076	416549	48.24
BETA	SM	15-Nov-2023	1213.70	1238.00	1270.00	1220.00	1225.00	1222.25	1237.69	8600	106.44	73	5400	62.79
BEWLTD	SM	15-Nov-2023	1515.00	1460.00	1515.00	1460.00	1515.00	1515.00	1493.21	2125	31.73	17	1750	82.35
BFINVEST	EQ	15-Nov-2023	496.35	498.00	504.00	495.10	497.35	497.40	499.92	18860	94.28	1563	9217	48.87
BFSI	EQ	15-Nov-2023	19.86	19.80	20.19	19.80	20.04	20.03	20.03	98861	19.80	645	78570	79.48
BFUTILITIE	EQ	15-Nov-2023	633.45	642.90	643.00	615.75	623.50	621.45	627.05	105096	659.00	4469	58837	55.98
BGRENERGY	EQ	15-Nov-2023	72.90	73.35	74.40	72.80	73.00	73.05	73.45	269164	197.70	1921	114376	42.49
BHAGCHEM	EQ	15-Nov-2023	1622.50	1646.85	1655.00	1607.40	1615.00	1623.95	1634.42	3615	59.08	472	2432	67.28
BHAGERIA	EQ	15-Nov-2023	149.70	153.00	153.00	146.50	146.80	148.20	149.19	18441	27.51	518	10846	58.81
BHAGYANGR	BE	15-Nov-2023	66.75	66.00	66.00	65.45	65.45	65.45	65.55	8868	5.81	87	-	-
BHANDARI	BE	15-Nov-2023	6.05	6.15	6.25	6.00	6.10	6.05	6.09	392525	23.89	744	-	-
BHARATFORG	EQ	15-Nov-2023	1031.20	1041.00	1064.00	1036.75	1061.00	1061.80	1048.93	1213644	12730.33	49572	718806	59.23
BHARATGEAR	EQ	15-Nov-2023	115.30	116.50	116.50	114.20	115.00	114.50	114.81	24971	28.67	515	16683	66.81
BHARATRAS	EQ	15-Nov-2023	9034.30	9160.00	9160.00	9011.00	9060.00	9042.75	9051.74	692	62.64	353	372	53.76
BHARATWIRE	EQ	15-Nov-2023	283.05	285.00	286.70	280.10	283.00	282.95	283.50	197676	560.41	4480	116268	58.82
BHARTIARTL	EQ	15-Nov-2023	935.00	948.00	952.70	936.20	949.00	950.00	946.47	4816316	45584.97	119272	3818931	79.29
BHEL	EQ	15-Nov-2023	136.50	138.00	138.35	135.30	137.30	137.40	136.90	24142281	33051.27	88559	10299296	42.66
BIGBLOC	EQ	15-Nov-2023	154.00	156.30	157.00	153.00	154.85	154.65	154.23	44553	68.71	1826	23627	53.03
BIKAJI	EQ	15-Nov-2023	520.00	524.90	553.00	516.30	549.95	549.45	541.31	1545656	8366.76	50475	664362	42.98
BIL	EQ	15-Nov-2023	238.00	245.05	252.50	237.20	247.00	248.70	246.31	29275	72.11	932	21034	71.85
BINANIIND	BE	15-Nov-2023	16.45	16.15	16.45	16.15	16.45	16.45	16.22	6058	0.98	30	-	-
BIOCON	EQ	15-Nov-2023	227.35	231.50	231.75	228.45	228.85	229.10	229.44	3215676	7377.92	45529	1396172	43.42
BIOFILCHEM	EQ	15-Nov-2023	48.60	49.40	49.60	49.00	49.25	49.25	49.23	10089	4.97	326	5371	53.24
BIRET	RR	15-Nov-2023	241.80	241.80	244.50	239.20	242.90	243.07	242.97	209563	509.18	4552	184644	88.11
BIRLACABLE	EQ	15-Nov-2023	272.25	277.65	277.85	272.30	275.00	274.35	274.64	59293	162.84	2295	31626	53.34
BIRLACORPN	EQ	15-Nov-2023	1274.15	1284.00	1303.95	1269.00	1274.85	1274.75	1287.14	61112	786.60	7078	35480	58.06
BIRLAMONEY	EQ	15-Nov-2023	109.45	110.35	111.50	108.50	110.00	109.70	109.99	314052	345.43	4292	134401	42.80
BKMINDST	BZ	15-Nov-2023	1.10	1.15	1.15	1.15	1.15	1.15	1.15	94588	1.09	52	-	-
BLAL	EQ	15-Nov-2023	157.20	158.10	160.00	156.70	157.65	157.75	157.79	229049	361.42	3010	155684	67.97
BLBLIMITED	EQ	15-Nov-2023	21.75	22.10	22.50	21.65	21.90	21.85	22.10	81739	18.06	446	52912	64.73
BLISSGVS	EQ	15-Nov-2023	130.40	132.20	136.00	127.05	130.85	131.90	131.93	1648158	2174.41	10698	868565	52.70
BLKASHYAP	EQ	15-Nov-2023	65.10	65.75	66.50	65.30	65.35	65.60	65.87	320478	211.09	1614	194730	60.76
BLS	EQ	15-Nov-2023	271.95	274.90	277.50	271.60	273.60	272.90	274.01	1205140	3302.15	16012	550534	45.68
BLUECHIP	BE	15-Nov-2023	1.20	1.20	1.20	1.20	1.20	1.20	1.20	43507	0.52	84	-	-
BLUEDART	EQ	15-Nov-2023	6750.45	6750.45	6849.95	6724.85	6770.00	6816.35	6821.41	10044	685.14	3995	6580	65.51
BLUEJET	EQ	15-Nov-2023	400.25	403.75	406.90	391.35	392.10	392.55	398.23	444278	1769.25	12113	192845	43.41
BLUESTARCO	EQ	15-Nov-2023	959.70	959.70	981.50	957.05	964.80	967.10	971.78	255675	2484.59	27623	131315	51.36
BMETRICS	SM	15-Nov-2023	119.15	119.15	121.90	119.15	121.90	121.85	121.35	5600	6.80	14	4800	85.71
BODALCHEM	EQ	15-Nov-2023	75.30	75.95	76.15	74.25	74.60	74.40	74.94	224232	168.04	2158	126348	56.35
BOHRAIND	BE	15-Nov-2023	53.45	53.45	53.45	50.80	53.00	51.25	52.21	1937	1.01	26	-	-
BOMDYEING	EQ	15-Nov-2023	157.00	158.20	161.70	157.60	158.70	158.55	159.99	2044039	3270.23	13565	747805	36.58
BOROLTD	EQ	15-Nov-2023	406.95	414.00	414.00	404.85	407.50	408.50	409.78	77476	317.48	5675	44153	56.99
BORORENEW	EQ	15-Nov-2023	427.20	430.15	433.20	425.20	427.25	427.65	428.75	163628	701.56	9342	76646	46.84
BOSCHLTD	EQ	15-Nov-2023	19476.40	19550.00	19785.00	19500.00	19691.15	19722.40	19661.96	27938	5493.16	6077	17417	62.34
BPCL	EQ	15-Nov-2023	387.10	388.00	393.40	387.15	391.80	392.55	390.92	5633125	22021.07	69476	3159344	56.09
BPL	BE	15-Nov-2023	94.15	98.85	98.85	95.65	97.70	98.50	97.75	424356	414.80	1712	-	-
BRIGADE	EQ	15-Nov-2023	702.90	719.40	738.00	704.70	733.20	736.00	726.54	550448	3999.23	26066	203085	36.89
BRIGHT	SM	15-Nov-2023	5.15	5.20	5.35	5.00	5.10	5.10	5.13	216000	11.08	66	156000	72.22
BRITANNIA	EQ	15-Nov-2023	4696.35	4723.00	4725.00	4667.40	4705.00	4710.80	4696.68	269650	12664.59	38168	178822	66.32
BRITANNIA	N3	15-Nov-2023	29.26	29.26	29.40	29.11	29.27	29.27	29.32	3244	0.95	121	2896	89.27
BRNL	EQ	15-Nov-2023	40.85	40.90	41.30	40.35	40.55	40.75	40.67	68311	27.78	562	42070	61.59
BROOKS	BE	15-Nov-2023	127.55	130.10	130.10	130.10	130.10	130.10	130.10	25609	33.32	92	-	-
BSE	EQ	15-Nov-2023	2321.90	2379.00	2383.00	2245.50	2302.00	2302.35	2325.84	3193144	74267.43	149190	961194	30.10
BSHSL	EQ	15-Nov-2023	244.65	244.70	248.90	240.15	241.50	241.40	243.75	13026	31.75	469	10372	79.63
BSL	EQ	15-Nov-2023	177.10	182.00	182.00	177.30	180.00	179.85	180.26	5529	9.97	321	3942	71.30
BSLGOLDETF	EQ	15-Nov-2023	54.05	54.23	55.26	54.20	54.45	54.44	54.39	12055	6.56	269	6912	57.34
BSLNIFTY	EQ	15-Nov-2023	22.10	22.75	22.75	22.13	22.37	22.31	22.31	526325	117.43	1630	517405	98.31
BSLSENETFG	EQ	15-Nov-2023	63.62	63.84	64.34	63.84	64.06	64.06	64.18	735	0.47	50	421	57.28
BSOFT	EQ	15-Nov-2023	583.25	591.95	616.50	590.05	615.85	612.45	605.04	4323893	26161.47	65755	1356458	31.37
BTML	EQ	15-Nov-2023	162.55	164.95	164.95	159.00	160.00	160.05	163.06	43191	70.43	726	36236	83.90
BURNPUR	EQ	15-Nov-2023	7.65	7.85	8.00	7.85	8.00	8.00	7.96	509142	40.52	456	397084	77.99
BUTTERFLY	EQ	15-Nov-2023	1079.10	1078.05	1080.15	1063.00	1064.00	1064.65	1069.78	4637	49.61	567	3265	70.41
BVCL	BE	15-Nov-2023	48.70	51.00	51.10	48.00	51.10	51.10	50.14	170297	85.38	437	-	-
BYKE	EQ	15-Nov-2023	54.60	57.30	57.30	57.30	57.30	57.30	57.30	100629	57.66	277	100629	100.00
CADSYS	SM	15-Nov-2023	221.20	232.25	232.25	210.15	210.15	210.15	227.11	154000	349.75	118	106000	68.83
CALSOFT	EQ	15-Nov-2023	13.80	13.85	13.95	13.55	13.85	13.65	13.74	39391	5.41	603	19813	50.30
CAMLINFINE	EQ	15-Nov-2023	130.55	131.25	132.45	128.75	129.90	129.70	130.40	307054	400.40	4106	187754	61.15
CAMPUS	EQ	15-Nov-2023	259.15	260.95	261.80	255.50	258.15	258.05	257.99	873333	2253.08	16230	406344	46.53
CAMS	EQ	15-Nov-2023	2683.10	2800.00	2863.25	2775.00	2813.00	2804.45	2813.25	1308922	36823.21	82573	480722	36.73
CANARYS	SM	15-Nov-2023	38.15	38.95	39.00	36.80	37.80	37.75	37.64	412000	155.08	102	324000	78.64
CANBK	EQ	15-Nov-2023	404.45	408.00	411.00	406.15	407.90	407.40	408.40	6863624	28031.25	55709	2598341	37.86
CANFINHOME	EQ	15-Nov-2023	748.70	755.90	764.80	750.25	752.90	752.30	756.48	606512	4588.16	9979	366963	60.50
CANTABIL	EQ	15-Nov-2023	202.35	202.00	207.50	201.00	205.00	204.10	204.49	107370	219.56	4588	20130	18.75
CAPACITE	EQ	15-Nov-2023	236.50	229.40	250.00	222.15	243.40	245.30	238.96	6115889	14614.66	58445	1937871	31.69
CAPLIPOINT	EQ	15-Nov-2023	1262.05	1284.00	1337.80	1252.05	1310.00	1313.15	1298.28	345283	4482.74	22875	123846	35.87
CAPTRUST	EQ	15-Nov-2023	97.95	97.95	99.55	97.50	98.15	97.90	98.51	7547	7.43	332	3521	46.65
CARBORUNIV	EQ	15-Nov-2023	1069.35	1075.00	1093.90	1075.00	1090.00	1088.25	1085.38	95368	1035.10	11009	43166	45.26
CAREERP	EQ	15-Nov-2023	218.75	221.00	221.20	216.00	216.00	216.90	219.06	47274	103.56	5011	16465	34.83
CARERATING	EQ	15-Nov-2023	856.45	853.15	864.40	845.55	851.50	850.30	855.00	76381	653.06	6414	47397	62.05
CARTRADE	EQ	15-Nov-2023	855.60	864.75	877.00	848.60	854.90	852.10	863.11	188136	1623.82	11629	53289	28.32
CARYSIL	EQ	15-Nov-2023	887.10	894.85	895.00	845.80	869.00	869.20	863.00	203329	1754.73	9590	109895	54.05
CASTROLIND	EQ	15-Nov-2023	134.25	135.85	135.90	134.00	134.50	134.70	134.55	1062994	1430.23	10969	648652	61.02
CCHHL	BE	15-Nov-2023	9.30	9.30	9.45	9.10	9.30	9.25	9.24	167815	15.50	259	-	-
CCL	EQ	15-Nov-2023	633.35	633.35	636.70	629.35	634.00	635.00	633.52	54357	344.36	4765	21365	39.30
CDSL	EQ	15-Nov-2023	1843.80	1869.00	1880.00	1800.00	1820.00	1811.90	1830.56	2994626	54818.30	109595	852829	28.48
CEATLTD	EQ	15-Nov-2023	2110.20	2146.60	2153.90	2105.05	2115.75	2114.25	2123.55	229063	4864.26	14992	129701	56.62
CELEBRITY	BE	15-Nov-2023	18.20	18.30	18.65	18.05	18.30	18.30	18.35	128923	23.66	301	-	-
CELLECOR	SM	15-Nov-2023	241.10	241.65	247.50	240.00	241.70	240.65	243.53	74400	181.19	60	57600	77.42
CELLO	EQ	15-Nov-2023	785.85	790.00	798.90	780.25	786.10	787.45	790.28	774158	6117.98	31689	390722	50.47
CELLPOINT	SM	15-Nov-2023	48.85	45.05	46.80	43.05	46.70	46.15	45.69	129600	59.21	103	103200	79.63
CENTENKA	EQ	15-Nov-2023	415.35	419.85	423.60	414.00	422.45	421.20	418.49	38117	159.52	2125	25891	67.93
CENTEXT	BE	15-Nov-2023	16.55	16.85	16.85	16.30	16.65	16.50	16.53	94390	15.60	567	-	-
CENTRALBK	EQ	15-Nov-2023	46.85	47.65	47.75	46.70	47.40	47.35	47.25	19247985	9093.72	24910	6454363	33.53
CENTRUM	EQ	15-Nov-2023	31.30	32.00	32.80	31.15	32.30	32.25	32.13	2787241	895.56	6122	1322961	47.46
CENTUM	BE	15-Nov-2023	1421.65	1421.65	1465.00	1410.55	1436.00	1431.95	1432.92	10461	149.90	700	-	-
CENTURYPLY	EQ	15-Nov-2023	638.15	638.15	647.90	637.00	638.00	639.60	641.56	67351	432.10	6337	30659	45.52
CENTURYTEX	EQ	15-Nov-2023	1204.20	1200.05	1249.90	1200.05	1235.75	1235.10	1235.90	377974	4671.38	17468	112915	29.87
CERA	EQ	15-Nov-2023	8880.00	8988.40	8988.40	8749.05	8775.00	8771.35	8822.79	17514	1545.22	6781	8116	46.34
CEREBRAINT	BE	15-Nov-2023	7.05	6.80	7.25	6.80	7.10	7.05	7.10	122434	8.69	237	-	-
CESC	EQ	15-Nov-2023	90.15	90.90	92.80	89.80	91.45	91.30	91.50	5891782	5390.83	22551	2411177	40.92
CGCL	EQ	15-Nov-2023	755.55	759.35	768.50	747.05	753.00	751.95	757.88	90530	686.11	3314	36876	40.73
CGPOWER	EQ	15-Nov-2023	382.65	388.40	397.50	379.00	393.70	394.30	388.06	1998162	7754.02	38352	1226653	61.39
CHALET	EQ	15-Nov-2023	595.70	602.30	603.65	592.00	596.00	596.85	596.21	69231	412.76	6726	29846	43.11
CHAMBLFERT	EQ	15-Nov-2023	300.85	303.40	306.50	303.00	304.10	304.75	304.50	2426532	7388.70	23830	1330980	54.85
CHAVDA	SM	15-Nov-2023	97.85	98.15	106.40	98.10	102.00	102.15	102.27	280000	286.36	120	136000	48.57
CHEMBOND	EQ	15-Nov-2023	441.70	448.25	452.00	438.05	439.00	438.65	443.44	25692	113.93	2619	11953	46.52
CHEMCON	EQ	15-Nov-2023	267.45	270.05	271.70	264.10	266.35	265.85	267.37	47946	128.20	2179	28296	59.02
CHEMFAB	EQ	15-Nov-2023	365.60	373.00	373.00	362.40	367.50	367.10	367.00	12985	47.65	1046	7519	57.91
CHEMPLASTS	EQ	15-Nov-2023	443.50	449.70	450.80	444.30	446.50	449.25	446.34	115987	517.70	5326	78069	67.31
CHENNPETRO	EQ	15-Nov-2023	586.15	592.05	645.00	590.30	644.00	638.95	622.32	5896752	36696.77	95871	1833436	31.09
CHEVIOT	EQ	15-Nov-2023	1240.35	1250.00	1253.50	1225.00	1229.90	1228.85	1235.73	7740	95.65	1479	3404	43.98
CHOICEIN	EQ	15-Nov-2023	449.25	454.00	455.65	440.15	442.00	442.80	445.57	433054	1929.55	9718	183068	42.27
CHOLAFIN	EQ	15-Nov-2023	1148.90	1165.00	1174.60	1154.00	1169.00	1166.75	1165.44	1514890	17655.19	56576	958015	63.24
CHOLAFIN	N0	15-Nov-2023	1035.00	1031.00	1035.00	1030.00	1035.00	1035.00	1031.75	200	2.06	4	200	100.00
CHOLAFIN	NA	15-Nov-2023	1049.00	1053.45	1053.45	1053.45	1053.45	1053.45	1053.45	15	0.16	1	15	100.00
CHOLAHLDNG	EQ	15-Nov-2023	1136.75	1150.00	1150.00	1109.45	1117.00	1116.65	1124.97	68121	766.34	11052	26473	38.86
CIEINDIA	EQ	15-Nov-2023	485.20	492.75	498.00	487.35	493.70	494.55	493.60	670593	3310.08	20793	342272	51.04
CIGNITITEC	EQ	15-Nov-2023	1107.30	1119.45	1119.45	1090.10	1095.00	1097.25	1100.83	95392	1050.11	7906	38605	40.47
CINELINE	BE	15-Nov-2023	120.10	122.50	122.50	121.90	122.50	122.50	122.39	27725	33.93	84	-	-
CINEVISTA	BE	15-Nov-2023	17.90	17.05	18.25	17.05	17.95	17.45	17.62	51714	9.11	163	-	-
CIPLA	EQ	15-Nov-2023	1240.55	1260.00	1260.00	1237.70	1240.00	1241.75	1242.64	1323010	16440.28	81230	967835	73.15
CLEAN	EQ	15-Nov-2023	1386.90	1394.70	1396.90	1371.00	1374.50	1372.80	1382.05	51859	716.72	6583	26913	51.90
CLEDUCATE	EQ	15-Nov-2023	86.55	88.00	88.00	84.00	84.15	84.30	84.82	229215	194.43	4030	120573	52.60
CLOUD	SM	15-Nov-2023	117.00	121.90	122.85	119.95	122.85	122.75	122.49	1904000	2332.30	1255	949000	49.84
CLOUDPP	E1	15-Nov-2023	58.15	61.05	61.05	59.10	59.25	59.35	60.08	72000	43.26	54	67200	93.33
CLSEL	EQ	15-Nov-2023	210.50	213.95	216.00	211.10	213.05	214.00	213.50	112650	240.51	4139	63470	56.34
CLSL	SM	15-Nov-2023	41.15	41.15	42.20	40.95	41.00	41.00	41.45	82000	33.99	30	54000	65.85
CMMIPL	ST	15-Nov-2023	3.55	3.70	3.70	3.70	3.70	3.70	3.70	3000	0.11	1	3000	100.00
CMNL	SM	15-Nov-2023	64.00	63.10	67.15	62.65	65.65	65.95	65.54	64500	42.27	42	54000	83.72
CMRSL	SM	15-Nov-2023	130.00	123.50	124.00	123.50	124.00	124.00	123.67	2400	2.97	3	1600	66.67
CMSINFO	EQ	15-Nov-2023	377.90	381.95	382.90	378.30	381.75	381.15	380.42	342646	1303.49	9644	192025	56.04
COALINDIA	EQ	15-Nov-2023	349.35	359.00	359.00	348.60	351.15	350.60	352.61	35092206	123737.43	175424	20842493	59.39
COASTCORP	EQ	15-Nov-2023	267.50	267.50	267.50	243.05	249.90	248.85	250.91	104936	263.29	4774	65018	61.96
COCHINSHIP	EQ	15-Nov-2023	1053.80	1063.90	1108.50	1050.80	1098.40	1098.25	1089.42	3937232	42892.81	90646	1151672	29.25
COFFEEDAY	EQ	15-Nov-2023	47.25	47.60	48.00	46.30	46.80	46.60	46.81	2689567	1258.86	7381	1386807	51.56
COFORGE	EQ	15-Nov-2023	5085.20	5145.70	5354.55	5125.20	5339.00	5343.25	5272.78	467034	24625.67	54751	150544	32.23
COLPAL	EQ	15-Nov-2023	2127.50	2144.60	2146.00	2113.80	2134.95	2136.65	2127.92	239749	5101.66	32489	133762	55.79
COMMITTED	SM	15-Nov-2023	70.90	71.00	71.45	67.30	68.90	68.90	68.94	49600	34.19	31	43200	87.10
COMPINFO	BZ	15-Nov-2023	8.50	8.10	8.10	8.10	8.10	8.10	8.10	158419	12.83	360	-	-
COMPUSOFT	EQ	15-Nov-2023	23.85	24.20	24.30	23.50	23.50	23.60	23.91	183303	43.84	1543	127971	69.81
CONCOR	EQ	15-Nov-2023	737.55	740.00	761.25	737.85	756.45	755.55	754.01	1248206	9411.59	42867	596274	47.77
CONCORDBIO	EQ	15-Nov-2023	1303.10	1319.95	1377.00	1305.95	1361.00	1362.80	1344.00	282852	3801.52	37062	135229	47.81
CONFIPET	EQ	15-Nov-2023	86.60	87.90	88.65	86.10	86.90	86.55	87.21	981865	856.32	5822	567505	57.80
CONSOFINVT	EQ	15-Nov-2023	193.25	198.95	199.20	191.15	191.25	191.55	194.51	86394	168.05	3357	20271	23.46
CONSUMBEES	EQ	15-Nov-2023	94.04	94.25	94.97	94.20	94.90	94.90	94.62	48028	45.44	547	41700	86.82
CONTROLPR	EQ	15-Nov-2023	866.15	875.00	932.20	875.00	905.00	906.95	909.70	128480	1168.79	12799	47098	36.66
COOLCAPS	SM	15-Nov-2023	504.00	504.00	505.00	496.00	496.00	496.00	503.00	1500	7.55	6	1500	100.00
CORALFINAC	EQ	15-Nov-2023	44.85	45.05	45.60	44.55	44.70	44.85	44.95	137717	61.90	1703	62729	45.55
CORDSCABLE	EQ	15-Nov-2023	115.60	116.10	116.70	112.25	114.45	114.50	114.13	87526	99.89	1223	51735	59.11
COROMANDEL	EQ	15-Nov-2023	1111.55	1121.60	1121.60	1103.40	1117.90	1115.25	1112.98	154847	1723.41	13515	80684	52.11
COSMOFIRST	EQ	15-Nov-2023	639.60	647.90	647.90	626.00	634.90	630.80	636.20	43146	274.49	3403	26417	61.23
COUNCODOS	EQ	15-Nov-2023	4.45	4.50	4.55	4.40	4.45	4.45	4.48	56087	2.51	168	43789	78.07
CPS	SM	15-Nov-2023	408.35	415.00	441.00	411.25	435.00	435.65	425.08	20400	86.72	27	15000	73.53
CPSEETF	EQ	15-Nov-2023	56.65	58.35	58.35	56.41	57.15	56.93	57.08	1467527	837.64	5784	1026324	69.94
CRAFTSMAN	EQ	15-Nov-2023	4798.05	4835.00	4887.90	4787.35	4809.50	4805.75	4812.52	35088	1688.62	7991	22874	65.19
CRAYONS	SM	15-Nov-2023	146.70	150.05	153.95	132.00	148.40	148.00	143.55	424000	608.65	311	251000	59.20
CREATIVE	EQ	15-Nov-2023	711.15	711.15	724.45	701.20	713.00	714.10	713.57	23866	170.30	2289	12334	51.68
CREATIVEYE	EQ	15-Nov-2023	4.35	4.10	4.10	3.95	3.95	3.95	3.98	8239	0.33	27	8239	100.00
CREDITACC	EQ	15-Nov-2023	1723.95	1725.00	1725.00	1670.00	1672.95	1674.60	1689.14	213498	3606.28	15022	122131	57.20
CREDITACC	N3	15-Nov-2023	1005.80	1001.01	1001.01	1001.01	1001.01	1001.01	1001.01	33	0.33	1	33	100.00
CREDITACC	N5	15-Nov-2023	1009.00	1009.06	1009.06	1009.06	1009.06	1009.06	1009.06	46	0.46	1	46	100.00
CREDITACC	ND	15-Nov-2023	1002.63	1002.90	1002.90	1001.20	1002.90	1002.90	1002.86	450	4.51	10	450	100.00
CREST	EQ	15-Nov-2023	325.45	325.45	329.00	305.00	307.95	307.55	314.33	246018	773.32	11701	95621	38.87
CRISIL	EQ	15-Nov-2023	4146.35	4167.10	4238.00	4130.00	4155.00	4162.15	4176.50	29994	1252.70	6550	13075	43.59
CROMPTON	EQ	15-Nov-2023	278.60	281.50	283.90	279.20	281.50	282.20	281.11	2788028	7837.55	30601	2128696	76.35
CROWN	EQ	15-Nov-2023	73.95	74.15	77.60	72.80	77.60	77.60	76.43	29675	22.68	399	22497	75.81
CSBBANK	EQ	15-Nov-2023	365.55	369.00	380.00	361.00	362.80	362.25	365.17	310003	1132.04	11267	125300	40.42
CSLFINANCE	EQ	15-Nov-2023	406.40	406.20	413.90	396.30	407.00	403.95	405.62	172192	698.45	8798	112086	65.09
CTE	EQ	15-Nov-2023	65.35	65.35	66.90	65.10	65.30	65.35	66.05	56524	37.33	713	31372	55.50
CUB	EQ	15-Nov-2023	143.35	144.00	145.50	142.75	143.50	143.75	144.00	4669080	6723.61	20862	1628324	34.87
CUBEXTUB	EQ	15-Nov-2023	65.10	66.90	67.40	62.15	64.20	64.05	64.84	369516	239.59	4194	111130	30.07
CUMMINSIND	EQ	15-Nov-2023	1778.45	1785.00	1830.10	1780.00	1830.00	1826.75	1813.47	672912	12203.08	44242	330809	49.16
CUPID	EQ	15-Nov-2023	901.15	916.00	922.95	869.95	876.15	880.10	885.03	322981	2858.49	12373	149310	46.23
CYBERMEDIA	BE	15-Nov-2023	17.90	17.90	18.55	17.80	18.25	18.15	18.27	20495	3.74	131	-	-
CYBERTECH	EQ	15-Nov-2023	144.40	147.00	147.00	143.10	144.75	144.15	144.97	51983	75.36	1121	28452	54.73
CYIENT	EQ	15-Nov-2023	1668.05	1684.75	1693.05	1654.00	1682.00	1677.75	1679.27	424831	7134.08	28814	275467	64.84
CYIENTDLM	EQ	15-Nov-2023	637.00	679.95	679.95	647.30	670.00	667.40	663.74	414144	2748.83	20546	212868	51.40
DABUR	EQ	15-Nov-2023	530.10	523.05	527.50	516.70	524.75	526.00	524.51	3398705	17826.59	63642	2159474	63.54
DALBHARAT	EQ	15-Nov-2023	2110.50	2190.50	2190.50	2117.00	2122.00	2122.20	2138.58	466308	9972.37	32466	268454	57.57
DALMIASUG	EQ	15-Nov-2023	445.55	449.75	451.20	442.05	443.05	443.70	445.35	62069	276.42	4366	23817	38.37
DAMODARIND	EQ	15-Nov-2023	50.25	51.70	51.70	50.40	50.50	50.60	50.82	29460	14.97	292	22233	75.47
DANGEE	BE	15-Nov-2023	11.30	11.40	11.80	11.40	11.75	11.70	11.62	601731	69.92	812	-	-
DATAMATICS	EQ	15-Nov-2023	568.25	575.00	579.40	568.40	575.25	575.80	574.94	96794	556.50	7777	36293	37.50
DATAPATTNS	EQ	15-Nov-2023	1868.50	1877.50	1898.00	1850.00	1855.00	1856.25	1870.90	118424	2215.59	11941	67640	57.12
DBCORP	EQ	15-Nov-2023	293.60	294.10	310.00	294.10	294.50	295.40	300.92	315086	948.16	14518	169129	53.68
DBL	EQ	15-Nov-2023	398.35	402.30	427.70	401.75	424.00	422.75	416.54	4781970	19918.58	65093	930628	19.46
DBOL	EQ	15-Nov-2023	158.45	159.05	160.60	156.20	157.00	156.95	157.54	148594	234.09	3729	99155	66.73
DBREALTY	EQ	15-Nov-2023	189.35	193.70	201.90	186.45	197.00	198.55	194.65	5598359	10897.43	25365	3444147	61.52
DBSTOCKBRO	BE	15-Nov-2023	42.35	41.50	41.50	41.50	41.50	41.50	41.50	4365	1.81	24	-	-
DCAL	EQ	15-Nov-2023	161.00	162.00	163.95	158.85	161.25	160.60	161.19	364844	588.09	5917	169782	46.54
DCBBANK	EQ	15-Nov-2023	113.00	114.50	115.15	112.90	113.15	113.05	113.68	2511456	2854.90	12300	1731945	68.96
DCI	BE	15-Nov-2023	183.50	192.65	192.65	192.65	192.65	192.65	192.65	2939	5.66	47	-	-
DCM	EQ	15-Nov-2023	72.40	72.60	74.15	72.50	72.90	73.05	73.39	38462	28.23	527	24238	63.02
DCMFINSERV	BE	15-Nov-2023	4.80	4.80	4.80	4.60	4.80	4.80	4.77	4470	0.21	20	-	-
DCMNVL	EQ	15-Nov-2023	164.50	164.30	165.85	162.25	163.90	163.10	164.25	18117	29.76	375	10723	59.19
DCMSHRIRAM	EQ	15-Nov-2023	883.40	905.00	905.90	890.10	904.50	902.65	899.46	41397	372.35	4053	14933	36.07
DCMSRIND	EQ	15-Nov-2023	123.45	129.00	135.75	128.95	135.75	135.75	134.39	625498	840.63	3692	414577	66.28
DCW	EQ	15-Nov-2023	52.70	53.25	53.70	52.45	52.65	52.65	52.90	1491931	789.27	4917	758178	50.82
DCXINDIA	EQ	15-Nov-2023	287.00	290.05	321.00	288.00	320.00	317.95	309.28	3676143	11369.45	60630	1336772	36.36
DECCANCE	EQ	15-Nov-2023	496.95	500.00	503.00	485.00	494.80	491.95	494.70	17088	84.53	1116	10043	58.77
DEEPAKFERT	EQ	15-Nov-2023	611.30	612.90	621.50	612.50	614.05	615.00	616.68	259742	1601.76	8766	122047	46.99
DEEPAKNTR	EQ	15-Nov-2023	2113.35	2125.00	2136.00	2112.10	2118.00	2119.60	2123.85	131703	2797.17	10826	55487	42.13
DEEPENR	EQ	15-Nov-2023	139.70	143.00	146.65	140.00	146.65	146.65	144.39	9946	14.36	254	6780	68.17
DEEPINDS	EQ	15-Nov-2023	253.60	257.35	257.35	252.95	254.00	254.45	254.62	97886	249.24	3374	39983	40.85
DELHIVERY	EQ	15-Nov-2023	404.40	408.00	412.95	400.60	411.75	411.35	407.79	926172	3776.79	43074	604354	65.25
DELPHIFX	EQ	15-Nov-2023	364.60	368.35	375.00	343.80	348.00	349.50	351.78	1573	5.53	197	1108	70.44
DELTACORP	EQ	15-Nov-2023	140.25	142.00	142.40	140.55	140.65	141.20	141.28	1573321	2222.81	10563	646302	41.08
DELTAMAGNT	BE	15-Nov-2023	81.75	81.50	84.15	81.50	83.80	83.70	82.21	4819	3.96	56	-	-
DEN	EQ	15-Nov-2023	53.85	54.20	59.75	54.20	59.15	58.90	58.08	21281150	12359.23	47700	7423392	34.88
DENEERS	SM	15-Nov-2023	251.75	254.00	254.00	244.95	245.15	245.05	247.23	20400	50.43	22	16800	82.35
DENORA	EQ	15-Nov-2023	1770.50	1788.00	1798.00	1768.40	1770.00	1773.90	1781.07	17113	304.80	2886	7176	41.93
DENTALKART	SM	15-Nov-2023	611.30	623.95	624.40	604.20	607.95	606.00	611.77	22500	137.65	64	14500	64.44
DESTINY	SM	15-Nov-2023	39.00	40.00	40.00	40.00	40.00	40.00	40.00	6000	2.40	1	6000	100.00
DEVIT	EQ	15-Nov-2023	135.35	135.05	138.95	135.05	138.95	138.50	137.36	36211	49.74	586	27297	75.38
DEVYANI	EQ	15-Nov-2023	182.65	184.95	184.95	180.70	182.50	182.25	181.85	1934220	3517.32	38787	756737	39.12
DGCONTENT	EQ	15-Nov-2023	19.55	20.10	20.10	19.00	19.10	19.20	19.30	11037	2.13	129	7749	70.21
DHAMPURSUG	EQ	15-Nov-2023	261.35	263.70	264.60	260.65	261.05	262.15	261.83	222989	583.86	6783	101687	45.60
DHANBANK	EQ	15-Nov-2023	30.70	31.25	31.50	30.00	30.50	30.30	30.82	4236543	1305.83	7622	2191894	51.74
DHANI	EQ	15-Nov-2023	39.30	39.40	40.25	39.05	39.50	39.55	39.73	729418	289.83	2877	432238	59.26
DHANILOANS	N7	15-Nov-2023	1057.99	1052.80	1052.80	1050.00	1050.00	1050.00	1051.23	178	1.87	2	178	100.00
DHANILOANS	N8	15-Nov-2023	1563.00	1557.85	1557.85	1557.85	1557.85	1557.85	1557.85	15	0.23	1	15	100.00
DHANILOANS	NF	15-Nov-2023	995.00	995.00	995.00	995.00	995.00	995.00	995.00	4	0.04	1	4	100.00
DHANILOANS	NH	15-Nov-2023	1471.80	1471.80	1471.80	1471.80	1471.80	1471.80	1471.80	65	0.96	4	65	100.00
DHANILOANS	Y3	15-Nov-2023	930.00	930.00	930.00	930.00	930.00	930.00	930.00	10	0.09	2	10	100.00
DHANUKA	EQ	15-Nov-2023	857.50	878.00	900.00	860.35	888.00	884.45	874.47	149824	1310.16	11402	94591	63.13
DHARMAJ	EQ	15-Nov-2023	245.85	249.00	250.65	244.55	248.00	246.35	246.84	76565	188.99	2669	44540	58.17
DHRUV	EQ	15-Nov-2023	60.95	62.00	62.30	60.20	61.00	61.00	60.94	31860	19.42	372	20384	63.98
DHUNINV	EQ	15-Nov-2023	943.25	960.00	983.70	937.55	953.00	956.50	961.24	5518	53.04	819	3719	67.40
DIACABS	BE	15-Nov-2023	87.30	89.00	89.00	89.00	89.00	89.00	89.00	47	0.04	5	-	-
DIAMINESQ	EQ	15-Nov-2023	465.10	465.10	472.45	463.55	464.00	464.60	467.18	4455	20.81	761	2593	58.20
DIAMONDYD	EQ	15-Nov-2023	803.30	803.30	819.95	803.30	807.20	808.05	812.04	13268	107.74	1427	9639	72.65
DICIND	EQ	15-Nov-2023	432.20	426.05	436.40	426.05	433.00	430.15	430.92	2532	10.91	180	1715	67.73
DIGIKORE	SM	15-Nov-2023	299.00	299.00	299.00	285.00	293.00	293.00	293.73	33600	98.69	41	27200	80.95
DIGISPICE	EQ	15-Nov-2023	30.90	31.15	31.45	30.00	30.30	30.25	30.53	193038	58.93	696	140145	72.60
DIGJAMLMTD	BE	15-Nov-2023	82.45	85.00	85.00	82.00	82.25	82.30	82.70	1105	0.91	40	-	-
DIL	BE	15-Nov-2023	9.55	9.55	9.70	9.25	9.45	9.55	9.46	378332	35.79	697	-	-
DISHTV	EQ	15-Nov-2023	17.80	18.10	18.20	17.60	17.70	17.65	17.86	20594782	3677.28	9267	9686024	47.03
DIVGIITTS	EQ	15-Nov-2023	1069.70	1080.00	1099.00	1066.00	1097.00	1088.10	1084.44	16093	174.52	2406	7671	47.67
DIVISLAB	EQ	15-Nov-2023	3510.00	3534.95	3540.00	3501.25	3535.00	3536.85	3524.68	256472	9039.81	36583	149071	58.12
DIVOPPBEES	EQ	15-Nov-2023	59.05	60.80	60.80	58.55	59.94	59.90	59.80	33467	20.01	803	20503	61.26
DIXON	EQ	15-Nov-2023	5233.80	5250.00	5364.95	5244.15	5250.80	5254.25	5292.29	403413	21349.77	40625	138163	34.25
DJML	EQ	15-Nov-2023	159.00	162.15	162.15	158.00	160.00	160.00	159.97	1319	2.11	201	848	64.29
DLF	EQ	15-Nov-2023	608.40	614.10	624.45	612.05	621.75	622.10	619.58	3886884	24082.53	76374	1899578	48.87
DLINKINDIA	EQ	15-Nov-2023	307.45	309.90	321.00	309.00	317.00	316.10	315.65	290406	916.67	10876	107078	36.87
DMART	EQ	15-Nov-2023	3798.45	3810.00	3814.95	3750.10	3788.45	3791.95	3769.70	372291	14034.24	45871	235939	63.37
DMCC	EQ	15-Nov-2023	293.30	294.15	303.30	292.10	294.75	293.50	296.84	15616	46.35	1106	9018	57.75
DNAMEDIA	BE	15-Nov-2023	4.65	4.60	4.60	4.55	4.55	4.55	4.57	60711	2.77	110	-	-
DODLA	EQ	15-Nov-2023	745.95	755.00	826.15	752.85	813.00	813.00	797.86	1041905	8312.93	58399	296761	28.48
DOLATALGO	EQ	15-Nov-2023	65.50	67.50	69.45	65.85	67.45	67.55	67.47	1337344	902.35	7317	613665	45.89
DOLLAR	EQ	15-Nov-2023	442.15	447.80	450.00	441.00	445.00	444.30	444.94	59000	262.51	4913	26681	45.22
DOLLEX	SM	15-Nov-2023	43.15	44.00	44.00	43.00	43.50	43.50	43.42	24000	10.42	6	12000	50.00
DOLPHIN	BE	15-Nov-2023	695.40	709.30	709.30	709.30	709.30	709.30	709.30	59	0.42	3	-	-
DONEAR	EQ	15-Nov-2023	97.45	98.80	98.80	95.60	96.05	96.05	96.45	97988	94.51	1402	51644	52.70
DPABHUSHAN	EQ	15-Nov-2023	620.75	620.00	627.80	589.75	589.75	591.45	602.84	15709	94.70	846	11194	71.26
DPSCLTD	EQ	15-Nov-2023	26.25	26.35	27.45	24.65	24.70	24.95	25.92	3458301	896.25	8320	2115529	61.17
DPWIRES	EQ	15-Nov-2023	594.65	596.45	605.45	592.25	598.15	600.95	598.91	59206	354.59	6147	14905	25.17
DRCSYSTEMS	EQ	15-Nov-2023	41.35	41.45	44.90	40.85	44.30	44.15	43.09	323912	139.59	1717	179203	55.32
DREAMFOLKS	EQ	15-Nov-2023	506.20	509.80	517.00	506.55	508.00	507.65	511.21	147621	754.66	7972	70164	47.53
DREDGECORP	EQ	15-Nov-2023	477.40	485.00	491.00	477.25	490.00	485.85	482.93	114592	553.40	5900	41330	36.07
DRONE	SM	15-Nov-2023	153.90	158.00	158.20	153.75	157.40	156.90	156.05	212000	330.83	160	182000	85.85
DRREDDY	EQ	15-Nov-2023	5419.85	5430.95	5455.15	5405.00	5415.00	5419.95	5428.31	284481	15442.50	37480	196380	69.03
DSPBANKETF	EQ	15-Nov-2023	44.13	43.25	44.61	43.25	44.51	44.48	44.51	4931	2.19	94	3679	74.61
DSPGOLDETF	EQ	15-Nov-2023	59.35	60.55	60.55	59.60	60.05	60.20	60.21	4699	2.83	86	4657	99.11
DSPITETF	EQ	15-Nov-2023	30.72	31.19	31.73	31.19	31.57	31.70	31.57	64820	20.46	218	55846	86.16
DSPN50ETF	EQ	15-Nov-2023	198.13	199.81	201.27	199.81	201.11	200.91	200.50	976	1.96	37	796	81.56
DSPNEWETF	EQ	15-Nov-2023	241.73	249.00	249.00	242.76	243.27	243.89	243.68	3308	8.06	112	2317	70.04
DSPPSBKETF	EQ	15-Nov-2023	51.56	52.21	52.27	51.69	51.99	51.79	52.05	2836	1.48	49	1999	70.49
DSPPVBKETF	EQ	15-Nov-2023	22.86	23.05	23.22	23.01	23.01	23.01	23.09	2865	0.66	39	1675	58.46
DSPQ50ETF	EQ	15-Nov-2023	191.05	192.82	192.82	191.68	192.48	192.32	192.31	1024	1.97	66	637	62.21
DSPSENXETF	EQ	15-Nov-2023	65.00	65.46	65.87	65.46	65.84	65.84	65.52	519	0.34	9	508	97.88
DSPSILVETF	EQ	15-Nov-2023	68.81	70.54	71.40	68.83	70.72	70.87	71.02	17960	12.76	86	14768	82.23
DSSL	EQ	15-Nov-2023	666.10	670.00	677.60	660.00	660.05	660.75	665.46	22301	148.40	2399	14042	62.97
DTIL	EQ	15-Nov-2023	219.45	223.30	225.00	218.00	220.00	219.80	221.96	7219	16.02	426	3823	52.96
DUCOL	SM	15-Nov-2023	143.00	143.00	143.00	138.90	141.00	141.00	140.12	11200	15.69	14	8800	78.57
DUCON	EQ	15-Nov-2023	9.10	9.15	9.55	9.15	9.55	9.55	9.45	574375	54.29	521	470552	81.92
DUGLOBAL	SM	15-Nov-2023	39.00	37.15	39.00	37.05	37.05	37.05	37.52	190000	71.29	65	137500	72.37
DVL	EQ	15-Nov-2023	322.55	329.55	345.00	319.05	333.15	335.95	337.49	410146	1384.20	16137	153895	37.52
DWARKESH	EQ	15-Nov-2023	90.65	91.55	91.85	90.00	90.55	90.65	90.62	1122402	1017.09	10933	563338	50.19
DYCL	EQ	15-Nov-2023	389.95	394.15	409.40	394.15	409.40	409.40	404.60	42520	172.03	1824	28510	67.05
DYNAMATECH	EQ	15-Nov-2023	4025.00	4095.00	4095.00	4004.95	4009.50	4017.75	4025.37	4718	189.92	1645	2442	51.76
DYNAMIC	SM	15-Nov-2023	133.00	127.05	130.75	126.50	126.50	127.00	127.23	20000	25.45	19	16000	80.00
DYNPRO	EQ	15-Nov-2023	267.40	268.05	282.75	260.65	264.65	265.20	270.07	137715	371.93	10343	87975	63.88
E2E	BE	15-Nov-2023	544.40	571.60	571.60	571.60	571.60	571.60	571.60	11746	67.14	216	-	-
EASEMYTRIP	EQ	15-Nov-2023	41.50	42.05	42.80	41.75	41.80	42.00	42.33	14930297	6319.89	179735	5205009	34.86
EASTSILK	BE	15-Nov-2023	2.10	2.20	2.20	2.20	2.20	2.20	2.20	3317	0.07	12	-	-
EBBETF0425	EQ	15-Nov-2023	1163.24	1198.15	1198.15	1163.07	1163.59	1164.41	1164.56	3136	36.52	111	2760	88.01
EBBETF0430	EQ	15-Nov-2023	1305.02	1265.85	1310.00	1265.85	1306.21	1306.22	1305.73	12718	166.06	303	11892	93.51
EBBETF0431	EQ	15-Nov-2023	1165.01	1167.99	1167.99	1164.02	1164.15	1165.21	1164.85	3344	38.95	90	3298	98.62
EBBETF0433	EQ	15-Nov-2023	1058.67	1059.51	1059.74	1058.10	1059.00	1058.58	1058.68	4935	52.25	41	4912	99.53
ECLERX	EQ	15-Nov-2023	2318.65	2344.00	2468.00	2280.80	2462.00	2431.65	2413.76	435202	10504.75	40495	173321	39.83
ECLFINANCE	NJ	15-Nov-2023	974.90	974.00	974.00	974.00	974.00	974.00	974.00	1	0.01	1	1	100.00
ECLFINANCE	NK	15-Nov-2023	980.00	945.00	970.10	945.00	970.00	970.00	960.11	241	2.31	12	178	73.86
ECLFINANCE	NO	15-Nov-2023	994.12	994.12	997.57	994.12	997.00	997.00	995.01	81	0.81	5	71	87.65
ECLFINANCE	NP	15-Nov-2023	1084.00	1083.00	1084.00	1083.00	1084.00	1084.00	1083.50	100	1.08	3	100	100.00
ECLFINANCE	NQ	15-Nov-2023	1598.99	1598.99	1598.99	1598.00	1598.00	1598.00	1598.77	115	1.84	16	115	100.00
ECLFINANCE	NS	15-Nov-2023	1030.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	5	0.05	1	5	100.00
EDELWEISS	EQ	15-Nov-2023	62.90	63.00	66.30	63.00	65.20	64.95	64.57	10316996	6661.91	66818	4873971	47.24
EDUCOMP	BZ	15-Nov-2023	2.00	2.10	2.10	2.10	2.10	2.10	2.10	17704	0.37	38	-	-
EFACTOR	SM	15-Nov-2023	170.10	174.00	174.00	168.00	173.50	172.90	171.48	62400	107.00	39	48000	76.92
EGOLD	EQ	15-Nov-2023	63.55	65.20	65.20	61.40	64.00	63.65	63.47	3712	2.36	127	2824	76.08
EICHERMOT	EQ	15-Nov-2023	3645.40	3689.00	3860.00	3672.10	3840.00	3848.30	3795.37	1914550	72664.29	131131	768407	40.14
EIDPARRY	EQ	15-Nov-2023	503.30	508.00	513.15	496.05	498.40	497.50	504.66	796794	4021.09	16962	455908	57.22
EIFFL	EQ	15-Nov-2023	138.70	140.45	140.45	137.85	138.40	138.40	138.67	15708	21.78	236	13466	85.73
EIHAHOTELS	EQ	15-Nov-2023	437.60	440.20	442.90	434.00	434.95	435.55	436.40	19451	84.88	1180	12557	64.56
EIHOTEL	EQ	15-Nov-2023	231.35	234.70	236.85	232.40	234.85	234.85	234.80	492641	1156.70	7804	238948	48.50
EIMCOELECO	EQ	15-Nov-2023	1535.15	1570.00	1585.90	1470.00	1558.05	1556.00	1550.29	18274	283.30	2249	12019	65.77
EKC	EQ	15-Nov-2023	141.55	142.90	146.90	138.65	140.50	141.45	143.85	4112376	5915.50	28469	1362017	33.12
ELDEHSG	EQ	15-Nov-2023	735.50	747.05	747.05	720.05	722.40	728.10	730.83	1456	10.64	298	731	50.21
ELECON	EQ	15-Nov-2023	902.05	909.00	915.00	888.05	890.75	890.60	897.01	218867	1963.26	14399	111000	50.72
ELECTCAST	EQ	15-Nov-2023	107.50	109.00	113.50	109.00	112.95	112.90	111.80	12240828	13684.87	43141	4635703	37.87
ELECTHERM	BE	15-Nov-2023	142.60	145.45	145.45	145.45	145.45	145.45	145.45	720	1.05	13	-	-
ELGIEQUIP	EQ	15-Nov-2023	513.40	514.35	523.90	509.00	520.00	521.20	515.92	323439	1668.67	17189	184899	57.17
ELGIRUBCO	BE	15-Nov-2023	53.50	53.75	56.00	51.50	55.50	55.05	54.44	130609	71.10	604	-	-
ELIN	EQ	15-Nov-2023	152.35	153.85	158.05	152.05	155.20	155.00	154.67	326197	504.53	8886	166579	51.07
EMAMILTD	EQ	15-Nov-2023	510.10	512.50	512.50	502.70	504.00	504.15	506.18	308463	1561.39	15891	188859	61.23
EMAMIPAP	EQ	15-Nov-2023	130.40	130.50	133.05	129.10	131.05	131.80	130.94	14209	18.60	442	8433	59.35
EMAMIREAL	EQ	15-Nov-2023	86.60	87.80	88.25	81.15	84.75	84.30	84.73	118066	100.04	1417	71129	60.25
EMBASSY	RR	15-Nov-2023	309.96	310.00	315.49	310.00	315.49	314.48	312.92	346725	1084.97	5888	306459	88.39
EMIL	EQ	15-Nov-2023	189.95	195.00	208.90	192.95	208.90	207.45	202.55	1595135	3230.93	24407	966186	60.57
EMKAY	EQ	15-Nov-2023	100.95	102.00	116.45	99.30	111.00	112.45	111.25	972722	1082.18	12182	342183	35.18
EMKAYTOOLS	SM	15-Nov-2023	680.00	685.00	703.00	685.00	699.75	697.35	693.01	4800	33.26	14	3600	75.00
EMMBI	EQ	15-Nov-2023	105.50	107.95	107.95	103.35	105.10	105.65	105.50	36796	38.82	711	22196	60.32
EMSLIMITED	EQ	15-Nov-2023	379.50	417.45	417.45	405.00	417.45	417.45	415.47	1019506	4235.77	4074	702308	68.89
EMUDHRA	EQ	15-Nov-2023	479.60	484.80	484.80	468.05	468.70	469.60	472.55	110247	520.97	8012	53214	48.27
ENDURANCE	EQ	15-Nov-2023	1607.30	1620.00	1623.00	1585.05	1592.00	1588.40	1595.07	68017	1084.92	11520	41768	61.41
ENERGYDEV	EQ	15-Nov-2023	19.55	19.75	20.50	19.75	20.45	20.30	20.27	206787	41.93	1894	137635	66.56
ENGINERSIN	EQ	15-Nov-2023	146.40	147.05	148.15	143.80	148.00	147.20	145.79	5348385	7797.67	28530	1932285	36.13
ENIL	EQ	15-Nov-2023	182.55	183.05	189.95	183.05	186.95	186.85	186.46	93749	174.80	2418	49317	52.61
EPIGRAL	EQ	15-Nov-2023	921.70	933.35	937.80	922.20	928.30	932.05	930.80	24490	227.95	3717	13473	55.01
EPL	EQ	15-Nov-2023	193.95	197.00	197.00	192.00	192.95	192.75	193.17	896178	1731.10	12103	650738	72.61
EQUIPPP	BE	15-Nov-2023	25.70	26.95	26.95	25.05	26.00	26.05	26.26	5421	1.42	54	-	-
EQUITASBNK	EQ	15-Nov-2023	96.25	96.55	99.25	96.55	98.10	98.00	98.06	4443592	4357.19	22314	2694224	60.63
ERFLNCDI	N5	15-Nov-2023	908.70	908.50	908.50	907.00	907.00	907.00	907.03	58	0.53	8	58	100.00
ERFLNCDI	N6	15-Nov-2023	957.00	979.00	979.00	972.00	972.00	972.00	977.98	117	1.14	2	117	100.00
ERIS	EQ	15-Nov-2023	906.30	922.00	925.00	888.00	905.00	897.00	904.20	72694	657.30	8485	28271	38.89
EROSMEDIA	EQ	15-Nov-2023	19.75	19.80	20.45	19.65	20.00	19.95	20.00	1457761	291.61	3819	587957	40.33
ESABINDIA	EQ	15-Nov-2023	5985.45	6048.00	6048.00	5856.00	5870.10	5898.50	5938.94	8047	477.91	3268	3348	41.61
ESAFSFB	EQ	15-Nov-2023	71.75	72.00	72.45	69.10	69.30	69.40	70.51	4886862	3445.79	24562	3570860	73.07
ESCORTS	EQ	15-Nov-2023	3137.65	3169.90	3175.00	3120.20	3136.20	3138.85	3137.47	138825	4355.59	14549	52325	37.69
ESFL	SM	15-Nov-2023	172.75	172.75	174.90	170.00	171.95	171.95	172.34	44400	76.52	35	33600	75.68
ESG	EQ	15-Nov-2023	32.04	32.21	32.38	32.20	32.35	32.33	32.31	8188	2.65	118	5236	63.95
ESSARSHPNG	BE	15-Nov-2023	16.75	17.05	17.05	17.05	17.05	17.05	17.05	101036	17.23	127	-	-
ESSENTIA	EQ	15-Nov-2023	6.90	7.45	7.55	6.95	7.00	7.10	7.37	4385610	323.41	5486	3368384	76.81
ESTER	EQ	15-Nov-2023	86.55	87.20	87.75	86.00	86.30	86.35	86.58	74120	64.17	1351	47133	63.59
ETHOSLTD	EQ	15-Nov-2023	1927.60	2143.95	2144.00	2000.00	2019.00	2011.10	2083.24	381632	7950.31	40986	94139	24.67
EUROBOND	SM	15-Nov-2023	168.05	168.05	169.00	165.75	169.00	169.00	167.78	9000	15.10	8	8000	88.89
EUROTEXIND	BE	15-Nov-2023	11.50	11.30	11.30	11.30	11.30	11.30	11.30	41	0.00	3	-	-
EVEREADY	EQ	15-Nov-2023	356.70	356.75	359.30	349.05	350.30	352.90	352.41	297674	1049.04	9392	159673	53.64
EVERESTIND	EQ	15-Nov-2023	1131.60	1135.00	1171.15	1116.40	1159.70	1147.95	1146.20	28405	325.58	2547	13189	46.43
EXCEL	BE	15-Nov-2023	0.35	0.35	0.35	0.35	0.35	0.35	0.35	1988170	6.96	481	-	-
EXCELINDUS	EQ	15-Nov-2023	843.80	845.00	847.65	835.00	838.10	842.00	841.03	7652	64.36	1293	4461	58.30
EXIDEIND	EQ	15-Nov-2023	271.80	273.95	274.70	272.00	272.20	272.30	272.79	1405934	3835.18	18811	815880	58.03
EXPLEOSOL	EQ	15-Nov-2023	1228.95	1231.00	1261.45	1230.05	1260.00	1256.15	1243.53	47450	590.06	4545	26087	54.98
EXXARO	EQ	15-Nov-2023	128.50	129.05	133.00	128.75	131.40	130.60	130.84	117877	154.23	1660	51630	43.80
FACT	EQ	15-Nov-2023	728.70	738.00	763.00	727.65	729.90	733.65	742.71	1146748	8516.97	24237	245970	21.45
FAIRCHEMOR	EQ	15-Nov-2023	1181.30	1199.00	1199.00	1174.10	1184.00	1182.30	1191.04	16325	194.44	3022	9485	58.10
FAZE3Q	EQ	15-Nov-2023	445.45	445.45	459.25	444.00	450.00	452.25	451.99	36476	164.87	3183	15115	41.44
FCL	EQ	15-Nov-2023	322.50	329.65	334.20	323.50	329.10	329.35	330.33	773647	2555.60	16049	261675	33.82
FCONSUMER	BE	15-Nov-2023	0.85	0.85	0.85	0.80	0.85	0.85	0.83	5418053	44.91	2172	-	-
FCSSOFT	EQ	15-Nov-2023	2.85	2.90	2.95	2.80	2.85	2.80	2.85	13850744	394.92	5318	9312887	67.24
FDC	EQ	15-Nov-2023	386.15	387.15	388.20	381.00	384.60	384.25	383.61	102898	394.72	7425	46595	45.28
FEDERALBNK	EQ	15-Nov-2023	152.90	154.10	155.20	149.85	150.25	150.15	151.92	22224705	33764.43	94844	10593721	47.67
FEL	BZ	15-Nov-2023	0.85	0.90	0.90	0.85	0.90	0.90	0.90	752642	6.77	224	-	-
FELDVR	BE	15-Nov-2023	5.15	5.40	5.40	5.40	5.40	5.40	5.40	23583	1.27	34	-	-
FELIX	SM	15-Nov-2023	108.20	108.35	110.10	108.20	109.35	109.35	108.90	5000	5.45	5	5000	100.00
FIBERWEB	EQ	15-Nov-2023	32.05	32.15	32.20	31.65	31.80	31.80	31.80	39398	12.53	357	31049	78.81
FIDEL	SM	15-Nov-2023	114.10	113.50	118.00	113.50	118.00	118.00	116.33	3000	3.49	3	2000	66.67
FIEMIND	EQ	15-Nov-2023	1812.75	1812.75	1839.00	1800.00	1804.00	1807.60	1809.63	20354	368.33	5223	9551	46.92
FILATEX	EQ	15-Nov-2023	47.25	47.40	49.20	47.10	48.45	48.35	47.93	702659	336.82	3509	303082	43.13
FINCABLES	EQ	15-Nov-2023	922.35	934.40	934.40	905.35	909.00	907.25	911.80	381806	3481.31	20519	206493	54.08
FINEORG	EQ	15-Nov-2023	4287.75	4330.55	4330.55	4270.00	4290.00	4288.05	4288.89	15701	673.40	5543	9219	58.72
FINOPB	EQ	15-Nov-2023	278.85	281.60	282.00	273.65	275.00	274.35	276.17	124789	344.63	4747	75631	60.61
FINPIPE	EQ	15-Nov-2023	191.85	193.05	193.20	190.00	192.15	192.25	191.90	502306	963.91	13336	277365	55.22
FIVESTAR	EQ	15-Nov-2023	797.35	804.00	813.70	802.60	808.00	807.45	808.14	361230	2919.26	24980	210628	58.31
FLEXITUFF	BE	15-Nov-2023	40.00	40.80	40.80	40.80	40.80	40.80	40.80	9371	3.82	28	-	-
FLFL	BZ	15-Nov-2023	3.10	3.05	3.25	3.05	3.25	3.25	3.22	133386	4.30	145	-	-
FLUOROCHEM	EQ	15-Nov-2023	2814.15	2815.00	2825.85	2771.10	2800.00	2808.85	2794.85	81162	2268.36	8073	27707	34.14
FMGOETZE	EQ	15-Nov-2023	371.80	373.05	374.95	364.50	367.00	366.95	369.09	135815	501.28	6702	81820	60.24
FMNL	BE	15-Nov-2023	5.60	5.60	5.85	5.50	5.75	5.75	5.73	42841	2.45	108	-	-
FOCE	SM	15-Nov-2023	770.00	779.00	779.00	779.00	779.00	779.00	779.00	200	1.56	1	200	100.00
FOCUS	EQ	15-Nov-2023	186.85	189.50	190.70	184.95	188.00	187.15	187.80	184026	345.61	2532	99007	53.80
FOODSIN	EQ	15-Nov-2023	180.10	182.80	183.85	179.20	180.00	180.05	180.88	697474	1261.57	6892	225501	32.33
FORTIS	EQ	15-Nov-2023	368.70	372.80	372.90	356.40	357.55	359.10	363.20	2621313	9520.66	45108	1992299	76.00
FOSECOIND	EQ	15-Nov-2023	3472.10	3477.00	3519.00	3440.40	3471.10	3475.90	3471.62	2729	94.74	814	1135	41.59
FRETAIL	BZ	15-Nov-2023	2.75	2.85	2.85	2.70	2.85	2.85	2.82	901686	25.38	640	-	-
FROG	SM	15-Nov-2023	226.50	212.00	213.50	201.00	208.65	211.05	207.12	129200	267.60	262	84800	65.63
FSC	BZ	15-Nov-2023	10.65	11.15	11.15	10.60	11.15	11.15	11.02	8145	0.90	42	-	-
FSL	EQ	15-Nov-2023	159.75	161.00	164.30	159.55	164.15	163.50	162.51	2502983	4067.50	25170	1440459	57.55
FUSION	EQ	15-Nov-2023	579.80	591.65	605.95	586.00	597.00	597.15	598.08	325738	1948.17	19975	193111	59.28
GABRIEL	EQ	15-Nov-2023	366.70	371.00	428.00	371.00	411.00	410.10	411.89	10217548	42085.08	145400	1003667	9.82
GAEL	EQ	15-Nov-2023	348.45	355.00	362.95	349.00	359.90	360.05	355.72	804112	2860.38	21087	259842	32.31
GAIL	EQ	15-Nov-2023	126.05	127.30	129.05	126.55	127.00	126.85	127.72	14489745	18506.06	43701	9209608	63.56
GALAXYSURF	EQ	15-Nov-2023	2834.90	2833.95	2865.90	2795.00	2850.00	2856.50	2834.14	25947	735.37	4952	7869	30.33
GALLANTT	EQ	15-Nov-2023	97.25	98.50	99.70	96.45	97.90	98.05	97.91	378098	370.19	3724	169073	44.72
GANDHITUBE	EQ	15-Nov-2023	690.90	691.10	697.00	687.60	694.90	690.45	690.88	2845	19.66	373	1891	66.47
GANECOS	EQ	15-Nov-2023	851.95	859.95	899.90	852.15	870.00	874.25	875.93	38971	341.36	5734	18737	48.08
GANESHBE	EQ	15-Nov-2023	146.45	148.25	148.40	144.55	146.25	146.80	145.96	146903	214.42	1640	104138	70.89
GANESHHOUC	EQ	15-Nov-2023	367.85	373.95	384.85	368.10	381.90	382.30	377.67	60549	228.68	2804	35163	58.07
GANGAFORGE	BE	15-Nov-2023	7.10	7.10	7.10	7.00	7.00	7.00	7.07	92018	6.51	129	-	-
GANGESSECU	EQ	15-Nov-2023	127.10	128.95	131.45	123.60	125.00	124.85	126.58	14994	18.98	460	8136	54.26
GARFIBRES	EQ	15-Nov-2023	3126.80	3139.95	3153.75	3118.15	3130.00	3130.75	3130.07	9181	287.37	2239	5422	59.06
GATECHDVR	BE	15-Nov-2023	11.20	11.00	11.00	11.00	11.00	11.00	11.00	229537	25.25	25	-	-
GATEWAY	EQ	15-Nov-2023	90.90	92.10	102.00	92.10	96.95	96.65	97.91	8287110	8113.98	50327	2912776	35.15
GATI	EQ	15-Nov-2023	136.45	138.25	138.80	136.00	137.00	136.90	137.21	490252	672.66	4651	231485	47.22
GAYAHWS	EQ	15-Nov-2023	1.00	1.05	1.05	1.00	1.05	1.05	1.04	1974346	20.57	983	1647625	83.45
GAYAPROJ	BZ	15-Nov-2023	6.75	6.70	6.75	6.45	6.50	6.50	6.50	150208	9.77	220	-	-
GEECEE	EQ	15-Nov-2023	213.30	215.10	221.70	213.05	216.50	217.10	218.16	113344	247.27	4774	41699	36.79
GEEKAYWIRE	BE	15-Nov-2023	82.85	84.50	84.50	83.90	83.90	83.90	84.28	48270	40.68	331	-	-
GENCON	BE	15-Nov-2023	45.45	46.50	47.70	45.50	46.00	46.00	46.61	92943	43.32	1028	-	-
GENESYS	EQ	15-Nov-2023	316.60	321.05	321.05	315.35	317.50	316.45	317.22	18494	58.67	1223	12296	66.49
GENSOL	BE	15-Nov-2023	804.35	804.35	817.00	767.00	785.00	787.45	797.43	39746	316.95	1200	-	-
GENUSPAPER	EQ	15-Nov-2023	20.60	20.85	21.35	20.70	21.15	21.15	20.93	978391	204.80	3856	477690	48.82
GENUSPOWER	EQ	15-Nov-2023	241.00	244.90	245.00	236.80	239.75	238.95	240.40	402525	967.65	6276	265550	65.97
GEOJITFSL	EQ	15-Nov-2023	67.65	68.50	71.50	68.50	69.00	69.15	69.58	2927170	2036.83	9925	1102948	37.68
GEPIL	EQ	15-Nov-2023	171.65	173.10	177.45	171.45	172.25	173.10	173.97	167911	292.11	4004	76504	45.56
GESHIP	EQ	15-Nov-2023	773.60	774.00	794.65	774.00	790.70	791.85	790.23	325686	2573.68	11820	197142	60.53
GET&D	BE	15-Nov-2023	386.45	392.45	392.45	378.30	390.00	384.65	385.48	16632	64.11	810	-	-
GFLLIMITED	EQ	15-Nov-2023	99.80	99.05	102.00	98.25	99.40	99.60	100.19	168685	169.00	2360	98180	58.20
GHCL	EQ	15-Nov-2023	526.45	534.00	534.00	524.60	527.00	525.70	527.13	196688	1036.81	9926	135414	68.85
GHCLTEXTIL	EQ	15-Nov-2023	70.45	70.95	72.00	70.25	70.40	70.55	71.17	238509	169.75	2573	143641	60.22
GICHSGFIN	EQ	15-Nov-2023	186.55	187.40	189.05	185.20	186.40	185.90	186.56	332677	620.63	4041	174050	52.32
GICL	SM	15-Nov-2023	37.90	36.00	36.00	36.00	36.00	36.00	36.00	30000	10.80	10	30000	100.00
GICRE	EQ	15-Nov-2023	224.25	225.00	227.20	223.70	224.45	224.80	225.22	244719	551.15	5570	97913	40.01
GILLANDERS	EQ	15-Nov-2023	99.30	99.25	99.30	95.10	95.10	95.95	96.83	24001	23.24	915	19822	82.59
GILLETTE	EQ	15-Nov-2023	6405.60	6420.05	6474.95	6371.80	6466.50	6456.80	6445.00	9918	639.22	2951	5315	53.59
GILT5YBEES	EQ	15-Nov-2023	53.41	53.80	53.80	53.47	53.58	53.54	53.54	657613	352.09	906	601358	91.45
GINNIFILA	EQ	15-Nov-2023	26.15	27.00	27.00	25.50	25.75	25.80	26.14	90922	23.77	1183	39950	43.94
GIPCL	EQ	15-Nov-2023	150.40	151.95	153.85	150.15	150.50	150.70	152.05	707652	1075.98	7744	349558	49.40
GIRIRAJ	ST	15-Nov-2023	538.10	540.00	565.00	520.00	565.00	565.00	529.29	3500	18.53	7	3500	100.00
GKWLIMITED	BE	15-Nov-2023	1633.95	1633.95	1715.60	1633.95	1715.60	1715.60	1698.04	2559	43.45	169	-	-
GLAND	EQ	15-Nov-2023	1625.75	1630.00	1639.80	1605.60	1617.00	1616.80	1619.96	136104	2204.83	11917	45585	33.49
GLAXO	EQ	15-Nov-2023	1471.20	1483.20	1570.00	1481.85	1555.00	1552.70	1536.50	308507	4740.22	21594	209933	68.05
GLENMARK	EQ	15-Nov-2023	724.45	730.05	754.50	730.05	749.60	751.05	745.92	2495889	18617.35	43188	941356	37.72
GLFL	EQ	15-Nov-2023	4.30	4.30	4.30	4.25	4.25	4.25	4.28	3057	0.13	19	2057	67.29
GLOBAL	EQ	15-Nov-2023	248.75	248.00	252.50	234.00	244.00	242.05	242.74	105401	255.86	2270	65637	62.27
GLOBALPET	SM	15-Nov-2023	89.00	90.10	91.00	89.95	90.50	90.55	90.47	66000	59.71	37	55500	84.09
GLOBALVECT	EQ	15-Nov-2023	90.60	90.60	93.45	88.95	91.00	90.90	91.30	32049	29.26	520	23660	73.82
GLOBE	BE	15-Nov-2023	4.05	4.05	4.15	3.90	4.00	4.00	4.03	556007	22.38	827	-	-
GLOBUSSPR	EQ	15-Nov-2023	817.35	825.95	835.80	818.05	821.50	821.20	826.86	80072	662.09	6403	40144	50.13
GLS	EQ	15-Nov-2023	627.45	627.40	634.80	622.30	631.50	630.60	626.64	103966	651.49	4613	60538	58.23
GMBREW	EQ	15-Nov-2023	660.70	669.00	677.75	663.40	667.80	668.85	670.41	39454	264.50	3432	15504	39.30
GMDCLTD	EQ	15-Nov-2023	388.65	394.20	397.20	383.40	386.80	386.10	390.10	4215836	16445.99	38126	1119065	26.54
GMMPFAUDLR	EQ	15-Nov-2023	1676.05	1712.00	1716.40	1646.00	1654.00	1649.70	1671.90	146633	2451.56	21204	82735	56.42
GMRINFRA	EQ	15-Nov-2023	57.25	57.55	58.45	57.15	57.85	58.00	57.87	4153475	2403.57	11170	1701679	40.97
GMRP&UI	EQ	15-Nov-2023	36.60	37.00	38.40	36.65	38.40	38.40	37.72	4065349	1533.58	6741	2897122	71.26
GNA	EQ	15-Nov-2023	419.25	421.35	434.95	421.35	426.85	425.70	426.97	78419	334.83	5142	36946	47.11
GNFC	EQ	15-Nov-2023	679.85	686.90	709.85	681.00	708.00	707.15	697.05	4104309	28608.97	59806	1534167	37.38
GOACARBON	EQ	15-Nov-2023	519.25	523.95	528.50	520.10	522.00	522.85	524.06	13518	70.84	1589	7111	52.60
GOCLCORP	EQ	15-Nov-2023	531.25	537.50	549.95	526.05	547.40	539.25	539.13	112553	606.81	7379	45393	40.33
GOCOLORS	EQ	15-Nov-2023	1233.85	1246.00	1253.00	1222.55	1235.75	1230.00	1238.40	22850	282.98	4251	7911	34.62
GODFRYPHLP	EQ	15-Nov-2023	2086.40	2104.05	2130.95	2088.95	2095.00	2094.75	2108.46	49249	1038.40	7089	17622	35.78
GODHA	BE	15-Nov-2023	0.65	0.60	0.60	0.60	0.60	0.60	0.60	8146196	48.88	1285	-	-
GODREJAGRO	EQ	15-Nov-2023	477.65	480.20	483.10	476.00	478.50	479.25	479.37	99247	475.76	6767	50955	51.34
GODREJCP	EQ	15-Nov-2023	980.70	986.00	990.00	981.00	986.20	987.80	985.56	1256912	12387.65	49717	1030755	82.01
GODREJIND	EQ	15-Nov-2023	669.15	676.95	679.90	663.15	671.90	670.15	669.15	112105	750.15	9145	52613	46.93
GODREJPROP	EQ	15-Nov-2023	1821.45	1835.35	1879.60	1835.35	1860.00	1863.75	1861.36	1092596	20337.11	57115	431094	39.46
GOKEX	EQ	15-Nov-2023	824.00	832.00	867.50	830.00	862.95	862.60	853.45	495102	4225.43	32716	174439	35.23
GOKUL	EQ	15-Nov-2023	39.10	39.70	40.00	38.85	39.40	39.30	39.40	168832	66.52	1282	100610	59.59
GOKULAGRO	EQ	15-Nov-2023	115.75	116.30	117.70	115.30	116.70	116.40	116.18	82822	96.22	1397	48378	58.41
GOLDBEES	EQ	15-Nov-2023	50.93	51.70	51.85	50.85	51.44	51.46	51.34	3955640	2030.91	26098	3038028	76.80
GOLDENTOBC	BZ	15-Nov-2023	52.30	52.30	54.00	52.30	53.90	52.95	52.83	1643	0.87	42	-	-
GOLDETF	EQ	15-Nov-2023	63.20	63.20	64.80	60.65	60.75	60.75	60.84	176638	107.46	980	169651	96.04
GOLDIAM	EQ	15-Nov-2023	141.50	142.25	144.25	142.10	143.85	143.80	143.21	514943	737.44	4381	328382	63.77
GOLDSHARE	EQ	15-Nov-2023	51.05	51.60	51.80	51.30	51.60	51.75	51.68	116578	60.25	533	107130	91.90
GOLDSTAR	ST	15-Nov-2023	12.40	13.00	13.00	13.00	13.00	13.00	13.00	202500	26.33	17	202500	100.00
GOLDTECH	BE	15-Nov-2023	93.10	93.10	96.80	90.15	96.00	95.10	94.61	52641	49.81	231	-	-
GOODLUCK	EQ	15-Nov-2023	912.75	920.00	930.95	907.00	918.10	915.80	916.68	141037	1292.86	8427	76570	54.29
GOYALALUM	BE	15-Nov-2023	9.35	9.80	9.80	9.80	9.80	9.80	9.80	135685	13.30	347	-	-
GOYALSALT	SM	15-Nov-2023	170.40	171.00	172.25	167.00	170.00	170.00	168.84	138000	233.00	20	135000	97.83
GPIL	EQ	15-Nov-2023	642.55	650.00	686.00	647.60	666.70	667.25	671.02	1794349	12040.46	45610	645979	36.00
GPPL	EQ	15-Nov-2023	139.35	140.75	141.50	137.00	137.90	137.95	138.43	1483901	2054.16	15763	842835	56.80
GPTINFRA	BE	15-Nov-2023	128.60	131.10	131.15	130.50	131.15	131.15	130.93	48334	63.28	180	-	-
GRANULES	EQ	15-Nov-2023	368.95	370.00	372.00	364.80	365.40	366.25	367.56	650795	2392.04	10902	353111	54.26
GRAPHITE	EQ	15-Nov-2023	469.50	473.00	477.00	470.00	472.00	471.55	473.01	301178	1424.62	8572	119176	39.57
GRASIM	EQ	15-Nov-2023	1928.85	1947.00	1964.30	1935.00	1941.00	1943.95	1945.99	968317	18843.36	63722	607888	62.78
GRAVITA	EQ	15-Nov-2023	1151.05	1160.00	1166.00	1136.45	1140.00	1139.40	1145.34	78739	901.83	6934	47009	59.70
GRCL	SM	15-Nov-2023	157.15	157.00	157.00	157.00	157.00	157.00	157.00	4000	6.28	2	4000	100.00
GREAVESCOT	EQ	15-Nov-2023	129.40	130.55	131.25	129.90	130.00	130.50	130.68	482901	631.04	5332	252533	52.29
GREENCHEF	SM	15-Nov-2023	103.65	104.05	105.00	100.00	104.55	103.85	103.22	79200	81.75	96	59200	74.75
GREENLAM	EQ	15-Nov-2023	562.50	571.05	580.00	550.00	552.10	556.05	561.61	51944	291.72	5969	20428	39.33
GREENPANEL	EQ	15-Nov-2023	327.15	332.40	333.95	327.30	332.50	332.05	329.32	270603	891.14	10167	179051	66.17
GREENPLY	EQ	15-Nov-2023	196.15	195.00	204.50	194.05	201.20	202.35	199.73	792485	1582.80	11281	437125	55.16
GREENPOWER	EQ	15-Nov-2023	19.10	20.05	20.05	20.05	20.05	20.05	20.05	5062416	1015.01	3209	5062416	100.00
GRINDWELL	EQ	15-Nov-2023	2094.95	2096.00	2129.00	2075.00	2125.00	2122.65	2107.70	79227	1669.87	14830	55046	69.48
GRINFRA	EQ	15-Nov-2023	1108.45	1120.00	1120.00	1088.00	1115.00	1099.90	1099.01	39041	429.07	3732	22790	58.37
GRMOVER	EQ	15-Nov-2023	199.25	193.10	193.10	181.50	190.50	189.60	188.28	236037	444.41	5966	108570	46.00
GROBTEA	EQ	15-Nov-2023	888.80	900.00	900.00	884.25	888.65	888.55	888.65	194	1.72	64	163	84.02
GRPLTD	EQ	15-Nov-2023	3870.05	3868.15	3959.40	3850.00	3950.00	3950.20	3929.07	355	13.95	67	323	90.99
GRSE	EQ	15-Nov-2023	768.70	776.30	799.55	768.70	789.95	790.35	788.26	907947	7157.00	26744	234650	25.84
GRWRHITECH	EQ	15-Nov-2023	1400.50	1410.00	1444.00	1410.00	1417.25	1421.55	1425.65	17484	249.26	3263	11528	65.93
GSEC10YEAR	EQ	15-Nov-2023	25.25	25.24	25.24	24.31	25.18	25.18	24.68	1714	0.42	12	1000	58.34
GSFC	EQ	15-Nov-2023	181.50	183.45	184.45	181.00	181.60	182.00	182.45	3363242	6136.10	24738	1591745	47.33
GSLSU	EQ	15-Nov-2023	204.30	205.50	210.00	202.85	206.90	207.05	206.41	213108	439.88	4502	120653	56.62
GSPL	EQ	15-Nov-2023	278.50	280.00	281.95	278.10	280.05	279.95	279.98	373897	1046.83	9803	211076	56.45
GSS	EQ	15-Nov-2023	192.50	192.80	193.70	188.00	192.00	191.55	191.21	18105	34.62	1024	6676	36.87
GSTL	SM	15-Nov-2023	63.00	63.00	63.00	60.00	62.10	62.10	61.21	16000	9.79	13	14000	87.50
GTECJAINX	BE	15-Nov-2023	98.90	100.90	103.80	93.95	97.00	97.00	101.07	1684	1.70	34	-	-
GTL	BE	15-Nov-2023	8.55	8.50	8.50	8.40	8.40	8.40	8.44	137388	11.59	301	-	-
GTLINFRA	EQ	15-Nov-2023	1.05	1.05	1.10	1.05	1.10	1.10	1.09	22687749	246.22	10304	15519993	68.41
GTPL	EQ	15-Nov-2023	179.00	181.00	192.90	178.85	183.00	182.35	187.17	646397	1209.85	10688	173449	26.83
GUFICBIO	EQ	15-Nov-2023	277.30	279.30	281.00	272.90	274.85	274.80	275.73	73986	204.00	3999	40565	54.83
GUJALKALI	EQ	15-Nov-2023	728.45	728.45	736.00	724.00	726.80	729.70	730.23	54981	401.49	5164	25265	45.95
GUJAPOLLO	EQ	15-Nov-2023	217.45	223.85	223.85	219.00	220.85	220.40	220.88	5570	12.30	188	4331	77.76
GUJGASLTD	EQ	15-Nov-2023	418.35	421.00	423.50	417.65	421.20	421.85	421.67	671902	2833.20	12195	351924	52.38
GUJRAFFIA	BE	15-Nov-2023	33.10	33.10	34.70	33.00	34.15	34.15	33.94	2901	0.98	42	-	-
GULFOILLUB	EQ	15-Nov-2023	621.95	634.45	643.75	625.00	626.00	627.80	630.87	303099	1912.17	15101	156691	51.70
GULFPETRO	BE	15-Nov-2023	55.10	55.10	56.00	54.55	55.00	55.00	55.30	33179	18.35	266	-	-
GULPOLY	EQ	15-Nov-2023	196.75	198.00	200.40	196.00	198.75	197.95	198.24	78151	154.92	3153	45856	58.68
GVKPIL	BE	15-Nov-2023	10.40	10.90	10.90	10.90	10.90	10.90	10.90	1002494	109.27	1059	-	-
GVPTECH	BE	15-Nov-2023	11.20	11.20	11.40	11.00	11.40	11.40	11.12	65371	7.27	249	-	-
HAL	EQ	15-Nov-2023	2060.35	2066.05	2105.00	2040.55	2090.00	2091.00	2073.20	1634396	33884.32	96763	819025	50.11
HAPPSTMNDS	EQ	15-Nov-2023	834.60	842.30	847.00	837.00	837.00	840.25	842.14	163628	1377.97	10505	86405	52.81
HARDWYN	EQ	15-Nov-2023	37.75	39.05	41.50	38.65	40.30	40.40	40.39	877465	354.42	5858	437863	49.90
HARIOMPIPE	EQ	15-Nov-2023	703.95	722.95	724.00	708.10	710.15	712.35	717.06	189840	1361.26	10254	95080	50.08
HARRMALAYA	EQ	15-Nov-2023	146.65	147.35	147.75	143.60	145.25	144.30	145.19	28714	41.69	909	17151	59.73
HARSHA	EQ	15-Nov-2023	393.50	395.00	395.50	384.90	389.80	388.70	390.23	71746	279.98	5653	34563	48.17
HATHWAY	EQ	15-Nov-2023	19.10	19.25	21.00	19.25	20.75	20.85	20.43	41867317	8554.42	28802	15356091	36.68
HATSUN	EQ	15-Nov-2023	1121.80	1121.00	1121.45	1083.10	1100.00	1094.65	1108.81	41338	458.36	3225	30296	73.29
HAVELLS	EQ	15-Nov-2023	1250.70	1261.00	1270.00	1253.70	1267.05	1262.05	1263.08	553895	6996.12	30313	326629	58.97
HAVISHA	BE	15-Nov-2023	1.80	1.80	1.80	1.75	1.80	1.75	1.77	46865	0.83	79	-	-
HBLPOWER	EQ	15-Nov-2023	324.85	328.00	328.85	321.00	322.10	321.95	324.01	918721	2976.73	16890	449575	48.93
HBSL	EQ	15-Nov-2023	70.10	71.75	71.75	68.85	69.10	69.25	70.01	46374	32.46	795	28461	61.37
HCC	EQ	15-Nov-2023	30.20	30.75	31.90	30.10	31.60	31.55	31.19	97725489	30477.30	56222	32397427	33.15
HCG	EQ	15-Nov-2023	370.20	369.95	370.95	358.00	363.00	362.65	362.44	283747	1028.42	19692	169241	59.65
HCL-INSYS	EQ	15-Nov-2023	16.00	16.10	16.35	16.05	16.15	16.15	16.17	469856	75.98	1491	281469	59.91
HCLTECH	EQ	15-Nov-2023	1261.00	1275.00	1283.00	1268.40	1278.20	1276.65	1275.67	2410620	30751.45	152539	1727741	71.67
HDFCAMC	EQ	15-Nov-2023	2781.45	2792.95	2814.95	2766.55	2768.90	2769.95	2782.72	310334	8635.74	25595	207941	67.01
HDFCBANK	EQ	15-Nov-2023	1488.80	1504.10	1510.95	1500.55	1504.80	1504.40	1505.70	20622730	310515.67	331586	11254599	54.57
HDFCBSE500	EQ	15-Nov-2023	27.52	27.97	27.99	27.53	27.93	27.96	27.83	27942	7.78	229	19453	69.62
HDFCGOLD	EQ	15-Nov-2023	52.73	52.90	53.29	52.74	53.05	53.04	52.97	937974	496.87	2398	741027	79.00
HDFCGROWTH	EQ	15-Nov-2023	98.35	99.28	100.40	99.28	100.40	100.31	100.11	5069	5.07	78	4614	91.02
HDFCLIFE	EQ	15-Nov-2023	621.05	632.95	639.40	627.00	635.95	636.15	632.97	2033627	12872.32	100072	1220176	60.00
HDFCLIQUID	EQ	15-Nov-2023	1000.01	1000.00	1000.01	999.99	999.99	999.99	1000.01	4663	46.63	14	4499	96.48
HDFCLOWVOL	EQ	15-Nov-2023	15.25	15.30	15.47	15.30	15.47	15.46	15.45	4604	0.71	61	4534	98.48
HDFCMID150	EQ	15-Nov-2023	15.24	15.54	15.85	15.15	15.42	15.43	15.44	71812	11.08	738	50458	70.26
HDFCMOMENT	EQ	15-Nov-2023	23.67	24.15	24.18	23.92	23.95	24.11	24.03	25187	6.05	164	13856	55.01
HDFCNEXT50	EQ	15-Nov-2023	46.09	46.31	46.75	46.31	46.74	46.74	46.63	4094	1.91	53	3127	76.38
HDFCNIF100	EQ	15-Nov-2023	19.54	19.95	19.96	19.76	19.90	19.93	19.89	17329	3.45	123	10444	60.27
HDFCNIFBAN	EQ	15-Nov-2023	443.20	447.17	448.96	447.15	448.96	448.47	447.49	7715	34.52	112	7335	95.07
HDFCNIFIT	EQ	15-Nov-2023	311.33	317.61	318.77	314.67	317.60	317.98	316.58	3246	10.28	95	2171	66.88
HDFCNIFTY	EQ	15-Nov-2023	211.84	214.44	215.49	213.01	215.43	215.24	214.64	58005	124.50	1365	44730	77.11
HDFCPVTBAN	EQ	15-Nov-2023	229.77	231.56	233.00	231.13	231.22	231.22	232.15	9197	21.35	25	8668	94.25
HDFCQUAL	EQ	15-Nov-2023	44.38	44.89	45.50	44.87	45.05	45.27	45.23	11197	5.06	75	6602	58.96
HDFCSENSEX	EQ	15-Nov-2023	712.67	721.61	727.00	719.14	723.75	724.70	723.08	2389	17.27	198	1997	83.59
HDFCSILVER	EQ	15-Nov-2023	69.07	70.50	70.89	69.86	70.85	70.82	70.59	264062	186.39	959	218071	82.58
HDFCSML250	EQ	15-Nov-2023	126.15	128.69	129.50	127.81	129.50	129.13	128.98	186487	240.54	1710	131197	70.35
HDFCVALUE	EQ	15-Nov-2023	102.93	105.02	106.50	105.01	106.50	105.78	105.62	3198	3.38	86	1568	49.03
HEADSUP	EQ	15-Nov-2023	12.00	12.00	12.15	11.80	11.80	11.90	11.98	50583	6.06	535	39939	78.96
HEALTHY	EQ	15-Nov-2023	9.93	9.93	10.09	9.90	9.92	9.93	9.94	78755	7.83	710	44996	57.13
HECPROJECT	EQ	15-Nov-2023	49.60	52.05	52.05	50.30	51.60	51.55	51.38	8079	4.15	182	4210	52.11
HEG	EQ	15-Nov-2023	1576.05	1590.95	1599.55	1560.30	1562.35	1565.00	1575.20	123540	1946.00	10063	56011	45.34
HEIDELBERG	EQ	15-Nov-2023	187.65	188.40	189.20	186.15	186.50	186.45	187.24	141628	265.18	4222	78967	55.76
HEMIPROP	EQ	15-Nov-2023	137.35	138.80	141.75	138.25	139.30	139.40	140.14	1143336	1602.32	8148	400328	35.01
HERANBA	EQ	15-Nov-2023	359.70	361.40	366.45	358.00	359.50	359.20	359.97	30826	110.97	2365	17994	58.37
HERCULES	EQ	15-Nov-2023	321.60	323.30	356.50	323.30	348.20	348.80	345.39	344920	1191.31	13373	134877	39.10
HERITGFOOD	EQ	15-Nov-2023	238.45	237.30	239.60	234.10	235.55	235.85	236.08	318842	752.73	9625	150431	47.18
HEROMOTOCO	EQ	15-Nov-2023	3118.80	3144.95	3181.60	3130.10	3175.00	3177.85	3162.59	570652	18047.38	46429	347221	60.85
HESTERBIO	EQ	15-Nov-2023	1554.95	1572.00	1574.80	1550.10	1551.05	1554.80	1562.44	4392	68.62	909	2941	66.96
HEUBACHIND	EQ	15-Nov-2023	518.65	523.00	528.00	511.15	515.00	515.00	518.96	114859	596.07	8340	58517	50.95
HEXATRADEX	EQ	15-Nov-2023	145.65	148.00	148.00	144.40	144.40	144.80	145.54	2799	4.07	67	2310	82.53
HFCL	EQ	15-Nov-2023	65.90	66.80	69.15	66.20	68.25	68.35	68.13	10051485	6847.69	24303	3320202	33.03
HGINFRA	EQ	15-Nov-2023	845.75	858.00	863.50	833.00	851.00	852.95	848.68	159132	1350.52	11673	83787	52.65
HGS	EQ	15-Nov-2023	932.25	935.00	939.95	931.00	937.55	934.60	935.98	18976	177.61	1967	13122	69.15
HIGREEN	SM	15-Nov-2023	136.65	141.85	148.00	137.75	147.75	146.65	142.98	161600	231.05	99	120000	74.26
HIKAL	EQ	15-Nov-2023	277.25	280.00	284.40	277.25	278.35	279.15	280.81	165469	464.66	5832	67385	40.72
HIL	EQ	15-Nov-2023	2537.20	2541.00	2653.20	2541.00	2625.00	2630.75	2617.82	16367	428.46	2905	9334	57.03
HILTON	EQ	15-Nov-2023	144.20	144.55	148.50	143.05	144.00	144.00	144.92	31268	45.31	1249	18391	58.82
HIMATSEIDE	EQ	15-Nov-2023	156.05	157.35	171.95	157.00	168.80	168.65	166.78	3931858	6557.37	33451	1360922	34.61
HINDALCO	EQ	15-Nov-2023	487.50	497.00	513.50	494.20	505.65	505.40	507.00	11674265	59188.65	137283	4287155	36.72
HINDCOMPOS	EQ	15-Nov-2023	450.95	460.00	474.75	451.85	459.00	456.15	462.14	40925	189.13	4325	22390	54.71
HINDCON	BE	15-Nov-2023	30.35	31.55	31.60	30.05	31.40	31.10	31.05	181860	56.47	839	-	-
HINDCOPPER	EQ	15-Nov-2023	162.05	164.00	164.40	159.55	160.40	160.25	161.65	7210224	11655.03	34732	3170712	43.98
HINDMOTORS	EQ	15-Nov-2023	16.80	17.10	17.40	16.95	17.05	17.15	17.17	755451	129.68	2562	508983	67.37
HINDOILEXP	EQ	15-Nov-2023	168.05	169.30	175.90	168.30	172.50	173.45	171.90	1491491	2563.91	13220	752921	50.48
HINDPETRO	EQ	15-Nov-2023	303.25	304.85	314.70	301.75	313.75	313.60	310.33	8865147	27511.26	77176	2948108	33.26
HINDUNILVR	EQ	15-Nov-2023	2478.15	2501.90	2503.05	2476.00	2488.80	2486.40	2484.06	1457029	36193.44	82813	1095572	75.19
HINDWAREAP	EQ	15-Nov-2023	475.80	481.90	551.00	470.45	529.00	533.70	520.05	1102647	5734.36	50554	269724	24.46
HINDZINC	EQ	15-Nov-2023	301.25	304.95	306.60	302.55	304.70	304.30	304.41	306698	933.61	13194	189873	61.91
HIRECT	EQ	15-Nov-2023	634.30	640.50	655.30	570.90	577.00	576.15	606.85	190276	1154.68	3837	151770	79.76
HISARMETAL	EQ	15-Nov-2023	197.45	209.00	217.15	188.40	217.15	212.70	204.62	212975	435.79	2821	105902	49.73
HITECH	EQ	15-Nov-2023	114.75	116.20	117.40	113.25	114.70	115.30	115.63	2801100	3238.92	13761	1540137	54.98
HITECHCORP	EQ	15-Nov-2023	290.05	300.00	303.40	286.90	288.05	290.40	293.91	28810	84.67	1936	17874	62.04
HITECHGEAR	EQ	15-Nov-2023	404.75	408.80	418.00	402.65	414.00	413.80	411.61	70859	291.66	3047	41198	58.14
HLEGLAS	EQ	15-Nov-2023	523.55	527.95	529.50	521.00	523.90	523.20	523.74	31253	163.68	4171	15525	49.68
HLVLTD	EQ	15-Nov-2023	24.00	24.30	24.50	23.50	23.75	23.70	23.87	817756	195.22	3014	460431	56.30
HMAAGRO	EQ	15-Nov-2023	689.95	702.95	703.85	686.60	699.00	696.55	694.59	38231	265.55	2565	19933	52.14
HMT	BZ	15-Nov-2023	53.80	52.80	54.65	52.75	52.75	52.75	52.84	49157	25.97	193	-	-
HMVL	EQ	15-Nov-2023	80.10	80.15	80.65	78.00	78.55	78.50	79.22	125565	99.47	1750	75470	60.10
HNDFDS	EQ	15-Nov-2023	538.30	540.00	546.95	533.00	536.00	537.45	541.50	77238	418.24	7636	41552	53.80
HNGSNGBEES	EQ	15-Nov-2023	258.42	262.01	265.25	261.03	264.97	264.89	263.67	46116	121.59	1064	33757	73.20
HOLMARC	SM	15-Nov-2023	133.80	127.15	127.15	127.15	127.15	127.15	127.15	9000	11.44	3	9000	100.00
HOMEFIRST	EQ	15-Nov-2023	949.45	955.00	968.00	949.05	966.00	965.80	960.31	104321	1001.81	10548	52325	50.16
HOMESFY	SM	15-Nov-2023	420.00	421.00	421.00	420.00	420.00	420.00	420.25	1200	5.04	4	1200	100.00
HONASA	EQ	15-Nov-2023	317.95	324.00	324.00	309.05	316.00	314.55	315.26	1387766	4375.07	20877	525144	37.84
HONAUT	EQ	15-Nov-2023	37008.95	37200.00	37342.45	35850.00	35898.70	35901.65	36362.34	7082	2575.18	4420	4935	69.68
HONDAPOWER	EQ	15-Nov-2023	2598.15	2604.95	2624.95	2551.00	2564.95	2556.90	2576.80	15431	397.63	3546	8326	53.96
HOVS	EQ	15-Nov-2023	57.00	57.00	58.50	56.35	56.40	56.65	57.32	27437	15.73	723	14714	53.63
HPAL	EQ	15-Nov-2023	100.55	101.85	101.85	98.35	100.60	100.40	99.84	500925	500.11	7293	225386	44.99
HPIL	BE	15-Nov-2023	102.05	100.20	106.80	100.20	106.80	106.50	105.82	2065	2.19	42	-	-
HPL	EQ	15-Nov-2023	209.85	211.05	214.80	208.10	209.90	209.20	210.74	167083	352.11	3144	97026	58.07
HSCL	EQ	15-Nov-2023	259.05	261.50	264.25	257.20	257.55	258.25	260.25	1104489	2874.47	14360	692227	62.67
HTMEDIA	EQ	15-Nov-2023	24.00	24.00	25.15	24.00	24.70	24.65	24.59	1090192	268.08	3567	458289	42.04
HUBTOWN	EQ	15-Nov-2023	64.05	64.95	65.40	63.15	64.50	63.85	64.26	385105	247.47	1488	251805	65.39
HUDCO	EQ	15-Nov-2023	81.25	81.90	82.35	80.90	81.70	81.75	81.69	9596374	7839.22	23641	4604693	47.98
HUDCO	N2	15-Nov-2023	1140.04	1144.00	1144.00	1140.02	1140.02	1140.02	1143.08	130	1.49	2	100	76.92
HUDCO	N5	15-Nov-2023	1134.49	1133.20	1133.20	1133.20	1133.20	1133.20	1133.20	50	0.57	1	50	100.00
HUDCO	N8	15-Nov-2023	1184.99	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1	0.01	1	1	100.00
HUDCO	N9	15-Nov-2023	1195.00	1195.13	1197.00	1195.11	1197.00	1197.00	1196.46	700	8.38	10	700	100.00
HUDCO	NE	15-Nov-2023	1357.50	1357.00	1358.00	1357.00	1357.10	1357.10	1357.12	190	2.58	4	150	78.95
HUHTAMAKI	EQ	15-Nov-2023	303.55	304.90	306.60	302.30	304.35	304.75	304.30	127627	388.36	4192	67899	53.20
HYBRIDFIN	BE	15-Nov-2023	8.95	9.10	9.35	9.10	9.35	9.35	9.22	22646	2.09	77	-	-
IBREALEST	EQ	15-Nov-2023	80.10	80.90	83.40	80.85	81.70	81.80	82.30	14737286	12129.26	35250	4837714	32.83
IBUCCREDIT	ND	15-Nov-2023	970.00	955.00	955.00	955.00	955.00	955.00	955.00	50	0.48	1	50	100.00
IBUCCREDIT	NI	15-Nov-2023	1000.00	1001.00	1020.50	1001.00	1020.50	1020.50	1007.50	150	1.51	6	100	66.67
IBULHSGFIN	AG	15-Nov-2023	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	17	0.18	2	17	100.00
IBULHSGFIN	AN	15-Nov-2023	960.00	959.99	959.99	959.99	959.99	959.99	959.99	6	0.06	2	6	100.00
IBULHSGFIN	AR	15-Nov-2023	950.00	950.00	950.00	950.00	950.00	950.00	950.00	8	0.08	2	8	100.00
IBULHSGFIN	BF	15-Nov-2023	980.00	941.00	941.00	941.00	941.00	941.00	941.00	1	0.01	1	1	100.00
IBULHSGFIN	EQ	15-Nov-2023	175.80	180.40	182.30	176.40	179.90	180.30	179.89	22060213	39683.78	75083	11629651	52.72
IBULHSGFIN	N9	15-Nov-2023	935.00	920.00	920.00	920.00	920.00	920.00	920.00	62	0.57	3	62	100.00
IBULHSGFIN	NA	15-Nov-2023	924.00	935.00	935.00	935.00	935.00	935.00	935.00	200	1.87	3	200	100.00
IBULHSGFIN	NE	15-Nov-2023	953.25	944.00	945.00	940.00	940.00	940.00	943.99	283	2.67	6	282	99.65
IBULHSGFIN	NQ	15-Nov-2023	965.10	980.00	980.00	980.00	980.00	980.00	980.00	25	0.25	2	25	100.00
IBULHSGFIN	Z9	15-Nov-2023	979.00	978.00	978.00	978.00	978.00	978.00	978.00	100	0.98	1	100	100.00
IBULHSGFIN	ZB	15-Nov-2023	986.50	984.00	984.00	984.00	984.00	984.00	984.00	20	0.20	1	20	100.00
IBULHSGFIN	ZS	15-Nov-2023	1036.44	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	3	0.03	1	3	100.00
IBULHSGFIN	ZU	15-Nov-2023	1000.20	1050.21	1050.21	1033.00	1048.84	1048.84	1041.06	20	0.21	3	20	100.00
ICDSLTD	BE	15-Nov-2023	26.70	26.05	28.00	26.05	27.90	27.95	26.85	4078	1.10	48	-	-
ICEMAKE	EQ	15-Nov-2023	594.60	582.15	593.90	577.40	580.00	579.50	584.70	46460	271.65	3185	26386	56.79
ICICI500	EQ	15-Nov-2023	29.04	29.05	29.39	29.05	29.39	29.33	29.31	166991	48.94	640	137772	82.50
ICICI5GSEC	EQ	15-Nov-2023	53.90	54.00	54.30	53.80	54.30	54.30	54.09	23804	12.88	29	6412	26.94
ICICIALPLV	EQ	15-Nov-2023	209.97	208.56	212.54	208.56	212.54	212.16	211.07	49727	104.96	623	34885	70.15
ICICIAUTO	EQ	15-Nov-2023	166.02	168.88	169.00	166.81	169.00	168.91	167.27	29492	49.33	199	27305	92.58
ICICIB22	EQ	15-Nov-2023	77.77	80.10	80.10	78.00	78.51	78.54	78.45	1008469	791.10	3553	818745	81.19
ICICIBANK	EQ	15-Nov-2023	934.45	944.40	944.40	938.75	942.00	941.10	941.23	19492138	183465.02	291251	11993070	61.53
ICICIBANKN	EQ	15-Nov-2023	44.31	45.30	45.30	44.55	44.61	44.64	44.59	228651	101.96	523	199441	87.23
ICICIBANKP	EQ	15-Nov-2023	227.98	229.48	230.59	229.31	229.31	229.51	229.87	8897	20.45	196	4535	50.97
ICICICOMMO	EQ	15-Nov-2023	65.54	66.86	66.86	64.56	66.34	66.39	66.29	67954	45.05	502	52708	77.56
ICICICONSU	EQ	15-Nov-2023	87.08	87.60	88.12	87.35	88.04	88.04	87.78	6534	5.74	85	5174	79.19
ICICIFIN	EQ	15-Nov-2023	21.01	20.85	21.37	20.85	21.23	21.17	21.25	101651	21.61	245	50662	49.84
ICICIFMCG	EQ	15-Nov-2023	536.86	543.98	543.98	537.15	539.39	540.17	538.58	21625	116.47	453	15181	70.20
ICICIGI	EQ	15-Nov-2023	1359.10	1373.95	1403.00	1360.20	1393.20	1395.55	1389.24	627341	8715.29	60898	412844	65.81
ICICIGOLD	EQ	15-Nov-2023	52.44	53.38	53.38	52.65	52.95	53.01	52.92	429242	227.14	5546	256174	59.68
ICICIINFRA	EQ	15-Nov-2023	64.40	65.48	65.48	64.70	65.36	65.20	65.30	109053	71.22	126	103700	95.09
ICICILIQ	EQ	15-Nov-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	221275	2212.75	381	144281	65.20
ICICILOVOL	EQ	15-Nov-2023	165.07	168.90	174.95	165.31	166.10	165.86	165.71	58894	97.59	895	47906	81.34
ICICIM150	EQ	15-Nov-2023	156.42	157.00	158.09	156.91	157.27	157.49	157.56	19031	29.99	850	12852	67.53
ICICIMCAP	EQ	15-Nov-2023	124.83	127.90	127.90	125.24	126.00	125.97	125.88	7252	9.13	204	5671	78.20
ICICIMOM30	EQ	15-Nov-2023	24.20	24.21	24.43	24.21	24.40	24.39	24.33	43988	10.70	186	35226	80.08
ICICINF100	EQ	15-Nov-2023	213.58	220.00	220.00	214.18	216.76	216.20	215.34	53596	115.41	651	52177	97.35
ICICINIFTY	EQ	15-Nov-2023	213.79	217.60	217.60	215.00	216.00	215.84	215.77	150602	324.95	6437	91015	60.43
ICICINV20	EQ	15-Nov-2023	113.22	116.60	118.70	113.61	114.84	115.02	114.79	23311	26.76	1195	13171	56.50
ICICINXT50	EQ	15-Nov-2023	47.54	48.00	48.50	47.55	47.98	48.00	47.96	87184	41.82	1062	70134	80.44
ICICIPHARM	EQ	15-Nov-2023	99.20	99.20	99.85	99.10	99.37	99.69	99.29	106582	105.83	189	91725	86.06
ICICIPRULI	EQ	15-Nov-2023	525.85	535.35	547.90	530.70	543.50	543.25	541.33	1701447	9210.41	50590	664875	39.08
ICICIQTY30	EQ	15-Nov-2023	164.45	165.05	166.20	165.05	166.20	166.17	165.65	12244	20.28	16	12239	99.96
ICICISENSX	EQ	15-Nov-2023	723.42	727.99	733.99	727.99	733.99	733.10	731.42	1545	11.30	247	1196	77.41
ICICISILVE	EQ	15-Nov-2023	71.49	72.00	73.80	72.00	73.58	73.73	73.41	625913	459.45	2133	295417	47.20
ICICITECH	EQ	15-Nov-2023	32.38	32.99	33.18	32.55	33.18	33.12	32.96	354561	116.85	960	245160	69.14
ICIL	EQ	15-Nov-2023	295.50	297.95	300.00	291.65	295.35	294.80	295.26	349574	1032.15	9090	189203	54.12
ICRA	EQ	15-Nov-2023	5556.95	5597.00	5646.75	5474.75	5611.00	5609.55	5582.84	8162	455.67	2887	5513	67.54
IDBI	EQ	15-Nov-2023	65.55	66.35	66.50	65.70	66.25	66.15	66.11	5558917	3675.05	14073	2316486	41.67
IDEA	EQ	15-Nov-2023	13.95	14.05	14.20	13.80	14.05	14.05	14.03	163370284	22923.38	70735	44196490	27.05
IDEAFORGE	EQ	15-Nov-2023	808.45	813.60	819.65	809.00	814.25	814.40	812.30	85197	692.05	5066	41333	48.51
IDFC	EQ	15-Nov-2023	118.90	120.95	121.25	119.70	120.25	120.45	120.45	6746068	8125.85	31686	3924310	58.17
IDFCFIRSTB	EQ	15-Nov-2023	86.35	87.70	87.70	86.60	86.80	86.85	87.08	28932220	25192.93	95426	12360448	42.72
IDFNIFTYET	EQ	15-Nov-2023	208.52	208.52	211.20	205.80	211.00	211.00	209.67	1643	3.44	28	1013	61.66
IEL	BE	15-Nov-2023	10.05	10.05	10.25	9.95	10.00	9.95	10.06	421783	42.44	419	-	-
IEX	EQ	15-Nov-2023	132.50	133.70	136.75	132.90	136.15	135.50	135.21	8080904	10926.10	40437	3794986	46.96
IFBAGRO	EQ	15-Nov-2023	465.55	470.15	477.90	470.15	475.00	472.05	472.29	5278	24.93	444	3893	73.76
IFBIND	EQ	15-Nov-2023	977.60	998.40	1016.40	970.05	975.00	974.30	986.98	150362	1484.04	9686	83176	55.32
IFCI	EQ	15-Nov-2023	25.00	25.45	25.55	24.65	24.90	25.05	25.03	39501313	9887.05	27780	10820252	27.39
IFCI	NH	15-Nov-2023	1087.52	1001.01	1005.00	999.97	1002.00	1001.23	1001.32	5335	53.42	110	5280	98.97
IFCI	NL	15-Nov-2023	1089.00	1077.00	1077.00	1065.10	1070.00	1070.00	1065.31	218	2.32	8	215	98.62
IFGLEXPOR	EQ	15-Nov-2023	701.40	711.00	719.90	677.00	706.95	692.20	690.22	82858	571.90	5265	50043	60.40
IGARASHI	EQ	15-Nov-2023	551.05	552.40	554.40	527.30	531.70	530.10	538.12	163148	877.92	9263	91643	56.17
IGL	EQ	15-Nov-2023	392.40	393.40	394.00	384.15	387.50	387.30	387.37	5358690	20757.93	56276	3703253	69.11
IGPL	EQ	15-Nov-2023	442.95	444.00	449.50	441.00	442.10	441.90	444.62	28729	127.73	2333	15809	55.03
IIFCL	N2	15-Nov-2023	1072.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	120	1.29	4	120	100.00
IIFL	EQ	15-Nov-2023	623.45	632.00	636.90	620.05	628.00	632.45	630.10	318558	2007.24	23431	156280	49.06
IIFL	N6	15-Nov-2023	1010.00	1007.99	1008.00	1007.99	1007.99	1007.99	1007.99	241	2.43	8	241	100.00
IIFL	N7	15-Nov-2023	1143.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	55	0.57	1	55	100.00
IIFL	NC	15-Nov-2023	998.01	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1	0.01	1	1	100.00
IIFL	NE	15-Nov-2023	1012.52	1020.00	1020.00	1015.01	1015.01	1015.01	1016.71	100	1.02	2	100	100.00
IIFL	NF	15-Nov-2023	974.00	978.99	979.00	973.50	975.00	973.96	975.08	715	6.97	36	715	100.00
IIFL	NJ	15-Nov-2023	970.00	990.65	990.65	990.65	990.65	990.65	990.65	100	0.99	1	100	100.00
IIFL	NL	15-Nov-2023	950.31	949.00	949.99	949.00	949.99	949.99	949.69	325	3.09	4	325	100.00
IIFL	NS	15-Nov-2023	940.00	932.50	941.99	932.50	940.00	940.00	933.89	355	3.32	8	305	85.92
IIFL	NT	15-Nov-2023	1010.00	988.00	988.00	969.80		969.80	971.91	105	1.02	4	105	100.00
IIFL	NU	15-Nov-2023	942.00	926.00	928.00	926.00	928.00	928.00	926.90	854	7.92	2	854	100.00
IIFL	NV	15-Nov-2023	979.80	979.80	979.80	978.00	978.00	978.00	978.06	256	2.50	5	256	100.00
IIFL	NZ	15-Nov-2023	947.00	950.00	950.00	931.53	931.53	931.53	932.69	120	1.12	4	120	100.00
IIFL	Y0	15-Nov-2023	950.00	915.11	915.11	910.00	910.00	910.00	914.87	105	0.96	2	105	100.00
IIFL	Y1	15-Nov-2023	900.00	910.00	910.00	910.00	910.00	910.00	910.00	10	0.09	1	10	100.00
IIFLSEC	EQ	15-Nov-2023	118.45	119.00	121.00	117.40	119.00	118.75	119.09	1510896	1799.36	9170	649559	42.99
IIHFL	N5	15-Nov-2023	975.00	975.00	975.00	974.00	975.00	974.96	974.74	963	9.39	25	963	100.00
IIHFL	N6	15-Nov-2023	1115.00	1113.00	1113.00	1113.00	1113.00	1113.00	1113.00	27	0.30	2	27	100.00
IIHFL	N7	15-Nov-2023	1021.25	1033.80	1033.80	1020.20	1020.20	1020.20	1029.86	345	3.55	4	245	71.01
IIHFL	N9	15-Nov-2023	930.10	930.10	930.10	930.10	930.10	930.10	930.10	20	0.19	1	20	100.00
IIHFL	NC	15-Nov-2023	928.77	928.77	928.77	928.77	928.77	928.77	928.77	15	0.14	1	15	100.00
IITL	BE	15-Nov-2023	187.60	184.00	186.90	178.25	180.00	180.60	181.50	29202	53.00	279	-	-
IKIO	EQ	15-Nov-2023	332.55	336.70	354.40	335.35	349.60	349.75	347.43	1279102	4443.94	28676	399935	31.27
IL&FSENGG	BZ	15-Nov-2023	25.65	25.75	26.15	25.75	26.15	26.15	25.95	17047	4.42	28	-	-
IL&FSTRANS	BZ	15-Nov-2023	5.50	5.60	5.60	5.50	5.50	5.50	5.55	23918	1.33	55	-	-
IMAGICAA	EQ	15-Nov-2023	50.40	50.80	53.30	50.10	51.65	51.45	51.69	2959260	1529.58	9586	1488790	50.31
IMFA	EQ	15-Nov-2023	476.50	482.50	493.25	476.95	479.00	480.50	485.01	342681	1662.03	21137	136052	39.70
IMPAL	EQ	15-Nov-2023	841.30	849.60	852.70	825.00	825.30	836.00	838.53	2490	20.88	342	1879	75.46
IMPEXFERRO	BE	15-Nov-2023	3.30	3.25	3.25	3.25	3.25	3.25	3.25	11176	0.36	44	-	-
INCREDIBLE	BE	15-Nov-2023	30.80	31.90	31.90	30.00	30.80	30.80	30.77	8002	2.46	100	-	-
INDBANK	BE	15-Nov-2023	33.70	33.75	33.75	33.10	33.75	33.65	33.56	39358	13.21	187	-	-
INDHOTEL	EQ	15-Nov-2023	410.65	412.00	413.50	409.60	410.75	411.40	410.95	2258736	9282.37	73914	1537554	68.07
INDIACEM	EQ	15-Nov-2023	212.65	214.60	216.70	213.00	213.25	213.35	214.61	1392704	2988.92	10961	399244	28.67
INDIAGLYCO	EQ	15-Nov-2023	700.65	702.95	707.00	693.20	693.50	695.40	699.80	49987	349.81	3046	29663	59.34
INDIAMART	EQ	15-Nov-2023	2585.75	2612.00	2619.55	2547.15	2590.00	2584.20	2580.20	322758	8327.80	37771	188513	58.41
INDIANB	EQ	15-Nov-2023	447.05	450.00	463.00	441.80	445.00	446.30	453.56	2501251	11344.72	33599	900602	36.01
INDIANCARD	EQ	15-Nov-2023	246.85	249.00	257.00	249.00	251.55	252.60	253.34	8807	22.31	351	5756	65.36
INDIANHUME	EQ	15-Nov-2023	233.95	235.70	250.40	234.10	248.00	248.40	243.20	161785	393.45	4000	99812	61.69
INDIGO	EQ	15-Nov-2023	2540.70	2565.00	2565.00	2534.85	2541.00	2543.35	2554.38	778846	19894.65	35245	596055	76.53
INDIGOPNTS	EQ	15-Nov-2023	1516.85	1524.75	1525.00	1470.00	1477.00	1479.75	1488.96	156971	2337.23	14654	50635	32.26
INDIGRID	IV	15-Nov-2023	132.09	132.11	133.30	131.50	131.77	131.94	132.06	220103	290.68	1525	205211	93.23
INDIGRID	NJ	15-Nov-2023	1037.99	1031.55	1031.55	1031.55	1031.55	1031.55	1031.55	475	4.90	2	475	100.00
INDLMETER	BZ	15-Nov-2023	5.00	5.00	5.25	5.00	5.25	5.25	5.22	6485	0.34	18	-	-
INDNIPPON	EQ	15-Nov-2023	488.60	495.95	505.00	489.00	493.00	494.90	496.88	22685	112.72	2224	12892	56.83
INDOAMIN	EQ	15-Nov-2023	114.75	115.30	116.40	113.00	113.05	113.20	114.05	73852	84.23	1092	59517	80.59
INDOBORAX	EQ	15-Nov-2023	153.20	153.90	154.00	150.10	150.10	151.45	152.12	42952	65.34	1395	23282	54.20
INDOCO	EQ	15-Nov-2023	334.20	335.90	339.25	330.50	331.10	332.15	335.51	53820	180.57	4442	30330	56.35
INDORAMA	EQ	15-Nov-2023	51.05	51.85	52.95	50.50	52.60	52.40	51.36	499625	256.62	1917	291056	58.25
INDOSTAR	BE	15-Nov-2023	172.60	172.60	178.00	167.85	172.95	171.00	172.51	44104	76.09	401	-	-
INDOTECH	BE	15-Nov-2023	585.95	597.65	597.65	597.65	597.65	597.65	597.65	5166	30.87	87	-	-
INDOTHAI	EQ	15-Nov-2023	224.20	224.50	226.00	220.05	220.05	220.05	222.30	472	1.05	77	210	44.49
INDOWIND	BE	15-Nov-2023	16.20	16.50	16.50	16.50	16.50	16.50	16.50	122962	20.29	259	-	-
INDRAMEDCO	BE	15-Nov-2023	207.60	216.95	216.95	203.00	211.50	211.50	209.18	172275	360.36	1851	-	-
INDSWFTLAB	EQ	15-Nov-2023	95.20	96.00	97.90	95.25	95.50	95.50	96.42	261317	251.96	2379	148149	56.69
INDSWFTLTD	BE	15-Nov-2023	16.30	16.30	17.10	16.30	17.10	17.10	16.90	86564	14.63	170	-	-
INDTERRAIN	EQ	15-Nov-2023	56.80	57.10	57.10	56.10	56.10	56.20	56.41	91250	51.47	889	48070	52.68
INDUSINDBK	EQ	15-Nov-2023	1509.60	1538.50	1538.50	1490.25	1495.00	1493.95	1508.43	6293703	94935.88	213859	2571207	40.85
INDUSTOWER	EQ	15-Nov-2023	187.35	188.35	190.05	186.40	187.40	187.75	188.35	4321261	8139.06	34029	2076518	48.05
INFIBEAM	EQ	15-Nov-2023	21.60	21.85	22.30	21.10	22.05	22.10	21.73	64908335	14106.36	45467	20281123	31.25
INFINIUM	SM	15-Nov-2023	246.35	246.00	247.50	246.00	247.00	247.00	246.36	3500	8.62	6	3500	100.00
INFOBEAN	EQ	15-Nov-2023	409.35	409.45	418.90	408.85	410.20	410.20	411.87	14993	61.75	2253	8144	54.32
INFOLLION	SM	15-Nov-2023	253.95	259.95	275.50	258.00	260.00	263.20	266.58	267200	712.31	271	69600	26.05
INFOMEDIA	EQ	15-Nov-2023	5.15	5.40	5.40	5.40	5.40	5.40	5.40	12941	0.70	13	12941	100.00
INFRABEES	EQ	15-Nov-2023	655.09	655.09	666.10	655.09	664.16	664.09	661.59	5782	38.25	463	4012	69.39
INFY	EQ	15-Nov-2023	1373.55	1399.00	1414.00	1393.00	1412.00	1410.50	1401.79	8551860	119879.25	213458	6723599	78.62
INGERRAND	EQ	15-Nov-2023	2899.90	2914.00	2988.90	2913.10	2946.00	2952.35	2956.44	21084	623.34	5409	10585	50.20
INNOVANA	SM	15-Nov-2023	580.40	556.10	561.00	556.10	561.00	561.00	557.73	600	3.35	3	400	66.67
INNOVATIVE	SM	15-Nov-2023	4.70	4.70	4.90	4.50	4.50	4.65	4.71	147000	6.92	41	126000	85.71
INOXGREEN	EQ	15-Nov-2023	69.75	70.70	73.20	69.00	71.95	71.80	71.77	7184073	5156.02	21211	3378723	47.03
INOXWIND	EQ	15-Nov-2023	256.15	259.00	264.30	255.05	259.05	259.40	259.73	2422338	6291.52	25070	1020697	42.14
INSECTICID	EQ	15-Nov-2023	512.65	516.00	525.90	514.05	519.95	518.40	520.37	44253	230.28	3030	26333	59.51
INSPIRE	SM	15-Nov-2023	67.70	67.00	69.00	67.00	69.00	68.95	68.66	24000	16.48	12	24000	100.00
INSPIRISYS	EQ	15-Nov-2023	84.90	89.10	89.10	89.10	89.10	89.10	89.10	33332	29.70	81	33332	100.00
INTELLECT	EQ	15-Nov-2023	667.55	675.00	695.00	673.80	690.30	689.90	688.01	467428	3215.94	19159	223614	47.84
INTENTECH	EQ	15-Nov-2023	104.15	105.95	108.00	102.60	103.20	103.60	105.37	222029	233.95	2319	123613	55.67
INTLCONV	EQ	15-Nov-2023	77.85	87.05	93.40	84.25	93.40	93.40	89.74	5494011	4930.17	26242	2397681	43.64
INVENTURE	EQ	15-Nov-2023	2.20	2.20	2.25	2.15	2.20	2.20	2.20	2647612	58.36	2061	1588106	59.98
IOB	EQ	15-Nov-2023	41.35	42.00	42.40	41.25	41.50	41.60	41.66	26456887	11021.14	28221	6325740	23.91
IOC	EQ	15-Nov-2023	99.00	100.00	102.00	99.15	101.40	101.70	100.70	35721107	35969.67	93957	19005279	53.20
IOLCP	EQ	15-Nov-2023	430.35	432.95	437.15	428.30	429.90	430.20	431.89	129203	558.02	5073	70445	54.52
IONEXCHANG	EQ	15-Nov-2023	560.90	563.95	580.50	561.30	568.25	574.50	571.37	168047	960.17	22351	92989	55.34
IPCALAB	EQ	15-Nov-2023	1054.45	1055.25	1067.40	1042.00	1057.05	1057.35	1054.56	166090	1751.53	12939	41547	25.01
IPL	EQ	15-Nov-2023	282.00	284.00	287.50	276.35	279.10	278.40	281.75	257218	724.71	4733	131192	51.00
IPSL	SM	15-Nov-2023	174.95	174.00	174.00	174.00	174.00	174.00	174.00	1000	1.74	1	1000	100.00
IRB	EQ	15-Nov-2023	34.95	35.35	36.50	35.10	35.30	35.40	35.77	43354166	15505.85	34835	15330169	35.36
IRBINVIT	IV	15-Nov-2023	70.21	70.30	70.30	69.85	70.14	70.05	69.94	85340	59.69	896	76483	89.62
IRCON	EQ	15-Nov-2023	158.45	160.50	161.10	157.55	157.80	158.15	158.82	8693132	13806.31	45034	3868236	44.50
IRCTC	EQ	15-Nov-2023	671.00	677.70	678.95	674.00	677.50	677.35	676.36	736475	4981.24	22564	357366	48.52
IRFC	EQ	15-Nov-2023	73.65	74.40	74.80	73.15	73.30	73.50	73.87	19871941	14679.45	68330	8963898	45.11
IRFC	N2	15-Nov-2023	1087.00	1087.00	1091.00	1087.00	1091.00	1091.00	1090.92	52	0.57	3	52	100.00
IRFC	N4	15-Nov-2023	1060.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	5	0.05	2	5	100.00
IRFC	N7	15-Nov-2023	1072.00	1053.00	1053.00	1053.00	1053.00	1053.00	1053.00	5	0.05	1	5	100.00
IRFC	N9	15-Nov-2023	1058.00	1052.50	1059.00	1052.50	1059.00	1059.00	1052.68	463	4.87	7	463	100.00
IRFC	NA	15-Nov-2023	1180.00	1186.00	1186.00	1186.00	1186.00	1186.00	1186.00	1	0.01	1	1	100.00
IRFC	ND	15-Nov-2023	1056.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	10	0.11	1	10	100.00
IRFC	NE	15-Nov-2023	1220.21	1202.60	1203.60	1202.60	1203.60	1203.60	1203.13	19	0.23	2	19	100.00
IRFC	NI	15-Nov-2023	1037.05	1037.05	1037.05	1037.05	1037.05	1037.05	1037.05	79	0.82	1	79	100.00
IRFC	NJ	15-Nov-2023	1125.00	1125.00	1125.09	1124.90	1125.00	1125.02	1125.01	550	6.19	10	550	100.00
IRFC	NK	15-Nov-2023	1199.90	1161.21	1170.61	1161.21	1170.61	1170.61	1163.49	33	0.38	2	33	100.00
IRFC	NO	15-Nov-2023	1135.00	1140.00	1140.00	1131.10	1136.99	1136.99	1139.59	566	6.45	4	564	99.65
IRIS	EQ	15-Nov-2023	123.20	125.70	127.00	121.45	126.00	123.60	124.10	85135	105.65	3249	32975	38.73
IRISDOREME	EQ	15-Nov-2023	85.65	87.80	88.70	85.00	85.10	85.45	86.07	53968	46.45	1165	21252	39.38
IRMENERGY	EQ	15-Nov-2023	453.50	454.10	458.25	445.05	445.70	446.30	450.81	445709	2009.31	18956	137961	30.95
ISEC	EQ	15-Nov-2023	649.90	653.30	677.95	647.65	669.05	674.80	667.30	325205	2170.09	15058	158425	48.72
ISFT	EQ	15-Nov-2023	125.80	126.60	129.40	125.80	127.60	128.00	127.59	12604	16.08	460	6783	53.82
ISGEC	EQ	15-Nov-2023	763.30	793.95	810.00	780.00	781.00	785.30	792.35	488683	3872.09	23800	185898	38.04
ISHAN	ST	15-Nov-2023	75.00	78.00	78.00	75.30	75.40	75.45	75.57	35200	26.60	15	35200	100.00
ISMTLTD	EQ	15-Nov-2023	91.35	93.70	101.25	91.50	96.85	97.50	96.82	4982352	4823.78	23561	2082035	41.79
ITBEES	EQ	15-Nov-2023	32.40	32.56	33.24	32.56	33.21	33.18	33.05	5216007	1723.75	12422	3424193	65.65
ITC	EQ	15-Nov-2023	436.00	438.10	442.50	437.50	442.00	441.95	440.16	7436428	32732.39	97387	5469465	73.55
ITDC	EQ	15-Nov-2023	418.85	420.05	436.05	419.55	426.75	426.95	428.67	110701	474.54	6374	44471	40.17
ITDCEM	EQ	15-Nov-2023	251.35	255.00	260.00	249.30	250.70	250.90	254.46	2812462	7156.64	30999	1182275	42.04
ITETF	EQ	15-Nov-2023	30.81	31.42	32.63	31.10	32.63	31.67	31.47	2630	0.83	44	2125	80.80
ITI	EQ	15-Nov-2023	265.55	268.40	272.60	265.00	265.30	266.05	268.21	925206	2481.45	11147	309669	33.47
IVC	EQ	15-Nov-2023	9.65	10.10	10.40	9.75	9.90	9.95	9.95	1267782	126.18	2088	868659	68.52
IVP	EQ	15-Nov-2023	186.40	187.10	193.90	185.70	191.95	190.90	188.71	31391	59.24	846	22258	70.91
IVZINGOLD	EQ	15-Nov-2023	5407.15	5498.15	5498.15	5370.05	5394.00	5390.55	5397.55	89	4.80	45	70	78.65
IVZINNIFTY	EQ	15-Nov-2023	2158.89	2180.00	2193.17	2180.00	2193.17	2193.17	2186.45	4	0.09	4	0	0.00
IWEL	EQ	15-Nov-2023	3303.65	3378.85	3442.00	3295.20	3349.00	3345.40	3373.77	9963	336.13	1532	6913	69.39
IZMO	BE	15-Nov-2023	247.90	254.90	260.25	252.00	260.25	260.25	259.72	94623	245.75	705	-	-
J&KBANK	EQ	15-Nov-2023	112.80	113.55	117.10	113.20	114.00	114.15	114.87	5092474	5849.85	21862	1832746	35.99
JAGRAN	EQ	15-Nov-2023	97.10	97.50	99.80	97.50	98.55	98.50	98.76	129332	127.73	1473	63416	49.03
JAGSNPHARM	EQ	15-Nov-2023	399.55	399.55	404.00	396.00	404.00	398.95	399.13	7424	29.63	636	4558	61.40
JAIBALAJI	BE	15-Nov-2023	573.45	579.00	589.85	570.00	579.95	579.20	581.72	211424	1229.89	7470	-	-
JAICORPLTD	EQ	15-Nov-2023	293.00	297.05	307.65	297.05	307.40	306.55	304.01	1368230	4159.60	16085	597927	43.70
JAINAM	SM	15-Nov-2023	125.30	125.00	126.00	122.70	122.70	122.70	124.22	14000	17.39	10	14000	100.00
JAIPURKURT	EQ	15-Nov-2023	80.20	82.65	82.65	78.00	80.25	79.00	78.92	27761	21.91	592	14016	50.49
JALAN	SM	15-Nov-2023	4.80	4.60	4.75	4.60	4.65	4.65	4.66	12000	0.56	4	9000	75.00
JAMNAAUTO	EQ	15-Nov-2023	111.65	112.65	113.20	111.30	112.35	112.25	112.00	776149	869.26	6388	456809	58.86
JASH	EQ	15-Nov-2023	1339.10	1384.00	1384.00	1300.00	1328.40	1328.70	1348.70	3607	48.65	522	2525	70.00
JAYAGROGN	EQ	15-Nov-2023	218.75	233.00	233.00	222.10	229.50	229.05	227.97	181249	413.19	5979	113855	62.82
JAYBARMARU	EQ	15-Nov-2023	105.95	107.45	109.50	103.80	105.95	106.05	107.07	86186	92.28	1200	43684	50.69
JAYNECOIND	EQ	15-Nov-2023	41.05	42.05	43.10	40.90	43.10	42.95	42.60	1489710	634.64	3010	871595	58.51
JAYSREETEA	EQ	15-Nov-2023	95.95	96.55	97.45	95.10	96.90	96.70	96.57	33714	32.56	749	19407	57.56
JBCHEPHARM	EQ	15-Nov-2023	1499.80	1515.00	1535.95	1491.20	1500.55	1513.95	1508.75	177937	2684.63	10088	145645	81.85
JBMA	BE	15-Nov-2023	1208.40	1216.85	1216.85	1191.10	1206.00	1206.30	1202.95	23627	284.22	2035	-	-
JCHAC	EQ	15-Nov-2023	1186.45	1200.00	1202.00	1152.10	1160.40	1162.75	1169.97	23139	270.72	3478	11011	47.59
JETAIRWAYS	BZ	15-Nov-2023	57.40	57.40	60.00	55.00	57.55	56.95	56.50	88780	50.16	666	-	-
JETFREIGHT	EQ	15-Nov-2023	12.20	12.25	12.45	12.00	12.45	12.35	12.25	128670	15.76	600	90743	70.52
JFLLIFE	SM	15-Nov-2023	46.20	46.25	46.95	44.55	46.95	46.45	45.57	16000	7.29	8	12000	75.00
JHS	EQ	15-Nov-2023	25.65	26.90	26.90	26.90	26.90	26.90	26.90	190315	51.19	205	190315	100.00
JINDALPHOT	EQ	15-Nov-2023	696.05	705.00	710.95	690.00	696.25	694.10	697.24	32386	225.81	1898	15027	46.40
JINDALPOLY	EQ	15-Nov-2023	646.05	640.00	645.00	635.00	639.00	638.00	638.56	44428	283.70	2950	27562	62.04
JINDALSAW	EQ	15-Nov-2023	492.70	493.00	514.80	490.50	505.55	506.80	505.96	1161789	5878.18	28111	565385	48.67
JINDALSTEL	EQ	15-Nov-2023	636.70	647.20	658.20	642.60	648.00	648.30	650.44	2491752	16207.35	61531	1185728	47.59
JINDRILL	EQ	15-Nov-2023	690.05	695.00	709.00	687.05	689.40	691.95	697.13	85803	598.16	5933	46403	54.08
JINDWORLD	EQ	15-Nov-2023	339.75	341.10	343.70	331.25	334.90	333.90	334.94	89940	301.25	4287	42018	46.72
JIOFIN	EQ	15-Nov-2023	224.75	226.95	227.35	223.20	224.15	224.15	224.54	15782001	35436.69	107942	10851919	68.76
JISLDVREQS	BE	15-Nov-2023	32.35	32.40	33.95	32.40	33.95	33.95	33.69	42199	14.22	158	-	-
JISLJALEQS	EQ	15-Nov-2023	60.95	61.75	65.85	61.20	63.90	63.95	63.99	10814858	6920.71	28711	5147079	47.59
JITFINFRA	BE	15-Nov-2023	544.50	545.00	558.70	520.00	538.00	541.30	541.89	39870	216.05	370	-	-
JIWANRAM	SM	15-Nov-2023	17.50	17.00	17.40	16.70	17.00	17.00	16.96	150000	25.45	23	138000	92.00
JKCEMENT	EQ	15-Nov-2023	3424.15	3430.00	3484.75	3430.00	3450.05	3456.05	3463.70	62968	2181.02	8070	25455	40.43
JKIL	EQ	15-Nov-2023	432.45	434.65	443.20	432.80	439.25	438.00	438.11	101857	446.24	7088	46930	46.07
JKLAKSHMI	EQ	15-Nov-2023	783.50	781.50	833.50	780.00	804.55	807.75	815.32	1120467	9135.41	39622	309103	27.59
JKPAPER	EQ	15-Nov-2023	376.15	377.50	380.35	373.05	374.00	374.25	375.27	450523	1690.67	13827	313786	69.65
JKTYRE	EQ	15-Nov-2023	348.65	354.00	355.75	349.55	351.90	352.35	353.33	1330871	4702.33	26508	667776	50.18
JLHL	EQ	15-Nov-2023	997.15	1004.80	1019.15	996.00	1016.00	1007.65	1001.53	57395	574.83	8068	30511	53.16
JMA	EQ	15-Nov-2023	78.55	79.75	80.40	78.60	79.50	79.05	79.06	48999	38.74	533	26688	54.47
JMFINANCIL	EQ	15-Nov-2023	82.00	82.95	84.05	82.10	83.10	82.65	82.93	2761080	2289.74	10618	1239820	44.90
JOCIL	EQ	15-Nov-2023	206.85	208.75	213.70	207.00	210.05	209.00	210.10	27262	57.28	609	17971	65.92
JPASSOCIAT	EQ	15-Nov-2023	19.35	20.65	20.65	19.75	20.10	20.15	20.18	61862577	12480.92	32531	34547737	55.85
JPOLYINVST	EQ	15-Nov-2023	693.75	699.00	699.00	683.10	691.00	686.95	689.30	15501	106.85	2380	5407	34.88
JPPOWER	EQ	15-Nov-2023	14.15	14.50	14.75	14.15	14.50	14.55	14.52	148879905	21622.77	93107	66738748	44.83
JSL	EQ	15-Nov-2023	485.70	484.95	490.95	470.00	471.85	471.20	477.95	1358416	6492.57	55354	855076	62.95
JSLL	ST	15-Nov-2023	667.05	700.40	700.40	680.00	700.40	700.40	697.09	8640	60.23	24	8640	100.00
JSWENERGY	EQ	15-Nov-2023	392.40	396.00	411.80	393.10	398.00	399.90	403.56	9439405	38093.23	74620	4701659	49.81
JSWHL	EQ	15-Nov-2023	4686.75	4698.75	4722.00	4633.30	4635.60	4640.95	4666.86	916	42.75	345	551	60.15
JSWINFRA	EQ	15-Nov-2023	200.40	202.00	202.25	197.15	197.85	197.85	199.71	2728869	5449.93	21573	1634571	59.90
JSWSTEEL	EQ	15-Nov-2023	761.10	769.00	782.50	769.00	772.25	772.85	775.17	2443652	18942.39	72050	1084543	44.38
JTEKTINDIA	EQ	15-Nov-2023	137.85	139.40	140.20	137.50	138.95	138.85	138.99	159754	222.05	3469	87657	54.87
JTLIND	EQ	15-Nov-2023	216.30	218.70	218.80	215.00	216.90	216.45	216.64	274689	595.08	7723	157835	57.46
JUBLFOOD	EQ	15-Nov-2023	504.95	508.00	517.50	506.10	515.70	515.75	513.71	2125442	10918.67	41257	1383080	65.07
JUBLINDS	EQ	15-Nov-2023	609.35	609.50	621.00	603.15	614.00	605.35	611.66	25212	154.21	2119	12329	48.90
JUBLINGREA	EQ	15-Nov-2023	420.20	422.00	430.05	421.00	425.00	423.65	425.72	184250	784.38	8601	85186	46.23
JUBLPHARMA	EQ	15-Nov-2023	414.00	414.00	421.50	408.25	419.00	419.55	415.95	364688	1516.94	10038	211796	58.08
JUNIORBEES	EQ	15-Nov-2023	488.53	473.85	503.20	473.85	492.11	493.24	492.47	107140	527.63	7032	59589	55.62
JUSTDIAL	EQ	15-Nov-2023	703.50	712.60	714.50	698.35	703.90	701.65	703.96	131133	923.13	7667	67933	51.80
JWL	EQ	15-Nov-2023	318.05	321.95	323.00	315.00	315.60	315.45	317.93	296143	941.52	6659	208358	70.36
JYOTHYLAB	EQ	15-Nov-2023	434.30	439.00	467.40	433.35	457.75	458.60	447.15	1843476	8243.04	49121	778968	42.26
JYOTISTRUC	BE	15-Nov-2023	14.20	14.45	14.45	14.45	14.45	14.45	14.45	199939	28.89	100	-	-
KABRAEXTRU	EQ	15-Nov-2023	449.45	452.50	455.00	439.10	441.50	440.80	443.80	37545	166.62	3821	16653	44.35
KAJARIACER	EQ	15-Nov-2023	1289.55	1290.00	1299.00	1275.90	1290.00	1279.50	1287.27	68912	887.08	7988	38770	56.26
KAKATCEM	EQ	15-Nov-2023	221.65	227.00	228.50	221.15	224.95	223.60	224.93	17828	40.10	696	12681	71.13
KALAMANDIR	EQ	15-Nov-2023	253.60	254.55	272.55	254.55	265.50	266.70	266.49	1808821	4820.24	26663	939665	51.95
KALYANIFRG	BE	15-Nov-2023	442.90	465.00	465.00	465.00	465.00	465.00	465.00	1171	5.45	31	-	-
KALYANKJIL	EQ	15-Nov-2023	337.20	345.00	348.00	326.00	330.85	329.80	335.39	4132958	13861.68	68947	2075102	50.21
KAMATHOTEL	EQ	15-Nov-2023	198.10	200.00	201.45	199.00	199.10	199.40	200.07	13712	27.43	408	10729	78.25
KAMDHENU	EQ	15-Nov-2023	294.95	298.00	309.00	295.50	307.00	303.90	303.92	169463	515.03	7145	64683	38.17
KAMOPAINTS	EQ	15-Nov-2023	170.55	170.60	173.95	165.05	167.95	167.25	169.98	274611	466.77	1781	36394	13.25
KANANIIND	EQ	15-Nov-2023	7.55	7.60	7.75	7.30	7.55	7.50	7.48	337805	25.28	1039	213288	63.14
KANDARP	SM	15-Nov-2023	18.00	18.00	18.00	17.00	17.00	17.00	17.50	8000	1.40	2	4000	50.00
KANORICHEM	EQ	15-Nov-2023	122.10	125.00	125.00	119.55	120.60	120.70	121.29	72034	87.37	949	42772	59.38
KANPRPLA	EQ	15-Nov-2023	120.05	120.00	120.70	118.00	119.00	118.90	119.01	8393	9.99	239	6638	79.09
KANSAINER	EQ	15-Nov-2023	311.40	313.05	315.50	309.50	314.15	314.55	312.46	672670	2101.86	34530	443963	66.00
KAPSTON	BE	15-Nov-2023	238.40	244.80	244.80	235.00	235.55	238.85	239.05	14165	33.86	235	-	-
KARMAENG	EQ	15-Nov-2023	55.50	58.20	58.25	58.20	58.25	58.25	58.25	31216	18.18	151	27307	87.48
KARNIKA	SM	15-Nov-2023	156.55	161.00	164.35	157.00	163.05	164.10	162.19	196800	319.19	111	124800	63.41
KARURVYSYA	EQ	15-Nov-2023	158.80	160.00	160.80	156.50	157.30	157.15	157.95	2257208	3565.18	16425	1084595	48.05
KAUSHALYA	BE	15-Nov-2023	7.50	7.40	7.65	7.40	7.65	7.65	7.48	104172	7.79	97	-	-
KAVVERITEL	EQ	15-Nov-2023	12.40	13.00	13.00	13.00	13.00	13.00	13.00	17931	2.33	51	17931	100.00
KAYA	EQ	15-Nov-2023	349.15	350.05	353.65	346.00	347.55	348.55	349.66	6165	21.56	491	4318	70.04
KAYNES	EQ	15-Nov-2023	2462.85	2500.00	2501.00	2415.00	2453.25	2446.65	2459.35	114133	2806.93	17550	66042	57.86
KBCGLOBAL	EQ	15-Nov-2023	2.20	2.20	2.30	2.20	2.30	2.30	2.26	6018843	136.10	1972	4030206	66.96
KCP	EQ	15-Nov-2023	142.35	142.65	145.25	140.95	143.35	143.35	143.33	670979	961.68	8627	245276	36.55
KCPSUGIND	BE	15-Nov-2023	39.00	39.75	39.75	39.15	39.15	39.15	39.72	167654	66.60	300	-	-
KDDL	EQ	15-Nov-2023	2759.80	2859.80	2989.65	2836.00	2857.85	2871.65	2903.53	64843	1882.74	14613	17366	26.78
KDL	SM	15-Nov-2023	313.15	316.00	316.00	309.95	310.00	310.00	311.19	29200	90.87	38	24800	84.93
KEC	EQ	15-Nov-2023	571.50	576.40	598.00	569.00	596.00	592.80	583.66	839390	4899.18	32989	526159	62.68
KECL	EQ	15-Nov-2023	122.05	125.00	126.30	121.10	122.00	121.60	122.61	350249	429.43	4816	165957	47.38
KEEPLEARN	BE	15-Nov-2023	3.95	4.10	4.10	4.10	4.10	4.10	4.10	31033	1.27	35	-	-
KEI	EQ	15-Nov-2023	2579.05	2600.55	2602.00	2547.00	2554.00	2553.20	2561.57	201096	5151.21	18860	126008	62.66
KEL	SM	15-Nov-2023	95.75	99.00	103.50	94.00	103.00	102.05	99.01	398400	394.47	304	318000	79.82
KELLTONTEC	EQ	15-Nov-2023	82.15	82.55	83.95	81.55	82.55	82.85	82.97	538245	446.59	4892	217483	40.41
KERNEX	BE	15-Nov-2023	663.60	655.00	668.95	631.00	646.50	644.55	643.14	31204	200.69	467	-	-
KESORAMIND	EQ	15-Nov-2023	109.75	111.00	114.35	109.05	111.00	111.70	111.81	2937073	3284.01	9475	1795550	61.13
KEYFINSERV	BE	15-Nov-2023	120.30	125.65	126.30	120.50	126.30	125.35	124.44	10979	13.66	161	-	-
KFINTECH	EQ	15-Nov-2023	514.85	524.75	534.00	517.70	525.25	524.35	524.89	320976	1684.77	17689	168430	52.47
KHADIM	BE	15-Nov-2023	340.60	341.10	357.60	332.00	357.60	357.60	346.06	34683	120.03	714	-	-
KHAICHEM	EQ	15-Nov-2023	65.70	66.00	66.65	65.05	65.75	65.45	65.48	80427	52.66	980	52592	65.39
KHAITANLTD	EQ	15-Nov-2023	58.75	58.80	59.15	56.15	58.55	58.05	57.31	3556	2.04	114	2001	56.27
KHANDSE	EQ	15-Nov-2023	24.20	23.80	24.90	23.50	23.60	23.50	23.74	16052	3.81	171	13681	85.23
KHFM	SM	15-Nov-2023	49.90	45.25	47.85	45.25	47.85	45.90	45.90	12400	5.69	4	9300	75.00
KICL	EQ	15-Nov-2023	2746.65	2750.00	2848.00	2733.70	2761.00	2786.10	2803.52	7090	198.77	1171	3624	51.11
KILITCH	BE	15-Nov-2023	323.70	317.30	323.80	317.30	323.80	323.80	318.88	22056	70.33	90	-	-
KIMS	EQ	15-Nov-2023	1867.60	1878.15	1900.00	1852.00	1894.00	1895.35	1871.87	195622	3661.80	11041	160244	81.92
KINGFA	EQ	15-Nov-2023	2260.95	2242.00	2274.95	2242.00	2245.00	2256.65	2257.99	6740	152.19	902	4179	62.00
KIOCL	EQ	15-Nov-2023	311.95	315.10	318.10	311.60	312.25	312.80	314.72	124173	390.80	2767	64574	52.00
KIRIINDUS	EQ	15-Nov-2023	271.70	275.35	275.35	269.80	273.55	272.85	271.77	100350	272.72	2613	48352	48.18
KIRLOSBROS	EQ	15-Nov-2023	854.25	861.00	882.80	846.40	868.50	871.90	862.57	103386	891.78	7514	69098	66.83
KIRLOSENG	EQ	15-Nov-2023	558.25	562.00	564.60	548.10	553.55	553.20	556.80	141119	785.75	11716	60189	42.65
KIRLOSIND	EQ	15-Nov-2023	3198.60	3244.90	3244.90	3159.00	3173.00	3174.95	3195.57	1640	52.41	488	819	49.94
KIRLPNU	EQ	15-Nov-2023	565.05	571.00	572.35	557.85	565.00	565.00	565.12	90653	512.30	13471	54176	59.76
KITEX	EQ	15-Nov-2023	206.25	209.80	213.85	208.00	210.85	210.60	210.81	248717	524.33	5463	134022	53.89
KKCL	EQ	15-Nov-2023	783.80	795.00	802.45	780.00	793.00	795.00	788.78	25495	201.10	2963	11724	45.99
KMSUGAR	EQ	15-Nov-2023	32.60	32.80	33.10	32.55	32.80	32.80	32.79	384616	126.13	2613	165756	43.10
KNAGRI	SM	15-Nov-2023	119.40	125.40	126.50	121.00	123.10	123.10	123.30	25600	31.57	32	20800	81.25
KNRCON	EQ	15-Nov-2023	263.00	269.05	269.20	262.20	263.40	263.25	263.91	613322	1618.63	12471	338830	55.25
KODYTECH	SM	15-Nov-2023	334.50	316.00	330.00	316.00	330.00	328.75	326.01	8000	26.08	10	4800	60.00
KOHINOOR	EQ	15-Nov-2023	39.05	38.85	39.40	37.10	38.15	38.15	38.39	219965	84.45	1913	95896	43.60
KOKUYOCMLN	EQ	15-Nov-2023	143.05	145.00	150.20	145.00	150.20	150.20	148.16	310277	459.72	2917	236579	76.25
KOLTEPATIL	EQ	15-Nov-2023	494.05	495.05	512.45	495.00	510.15	510.15	505.37	226509	1144.70	13639	105191	46.44
KONTOR	SM	15-Nov-2023	81.90	86.95	86.95	79.15	79.25	79.25	81.57	21600	17.62	18	19200	88.89
KOPRAN	EQ	15-Nov-2023	229.05	233.00	248.90	231.75	245.00	244.40	243.45	1968589	4792.53	32258	803873	40.83
KORE	SM	15-Nov-2023	390.85	382.65	405.00	371.30	401.00	402.70	388.40	25000	97.10	41	19000	76.00
KOTAKALPHA	EQ	15-Nov-2023	36.52	37.26	37.47	36.61	37.00	36.99	36.94	346960	128.17	982	277879	80.09
KOTAKBANK	EQ	15-Nov-2023	1748.20	1761.00	1772.30	1750.15	1771.20	1769.50	1764.43	3432271	60560.11	160269	1536400	44.76
KOTAKBKETF	EQ	15-Nov-2023	447.46	449.89	452.96	449.89	451.19	451.15	451.45	25366	114.51	383	14076	55.49
KOTAKCONS	EQ	15-Nov-2023	86.24	86.81	87.38	86.44	87.00	87.08	86.77	1309	1.14	14	1137	86.86
KOTAKGOLD	EQ	15-Nov-2023	51.36	51.71	51.98	51.56	51.86	51.84	51.77	285191	147.64	1217	240112	84.19
KOTAKIT	EQ	15-Nov-2023	32.23	32.60	33.00	32.36	32.96	32.95	32.85	150685	49.50	631	125327	83.17
KOTAKLIQ	EQ	15-Nov-2023	1000.00	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	189	1.89	5	139	73.54
KOTAKLOVOL	EQ	15-Nov-2023	15.49	15.56	15.68	15.54	15.65	15.65	15.59	42067	6.56	109	41904	99.61
KOTAKMID50	EQ	15-Nov-2023	118.09	118.64	119.39	117.55	117.57	118.25	118.50	54246	64.28	293	38987	71.87
KOTAKMNC	EQ	15-Nov-2023	22.19	22.35	22.50	22.35	22.49	22.47	22.44	123696	27.75	274	123690	100.00
KOTAKNIFTY	EQ	15-Nov-2023	209.67	211.89	211.89	210.00	210.80	211.23	210.97	67500	142.40	483	52495	77.77
KOTAKNV20	EQ	15-Nov-2023	115.80	115.80	118.12	115.80	117.40	117.30	117.28	35155	41.23	336	26880	76.46
KOTAKPSUBK	EQ	15-Nov-2023	514.38	515.59	522.99	514.05	514.05	516.12	518.71	19330	100.27	622	8525	44.10
KOTAKSILVE	EQ	15-Nov-2023	69.56	71.29	71.70	70.28	71.70	71.61	71.30	36640	26.13	150	32565	88.88
KOTARISUG	BE	15-Nov-2023	53.60	54.45	54.50	53.05	53.65	53.30	53.66	61081	32.78	865	-	-
KOTHARIPET	EQ	15-Nov-2023	157.90	161.00	163.20	154.70	157.00	157.85	157.71	396922	625.97	6483	139913	35.25
KOTHARIPRO	EQ	15-Nov-2023	120.25	121.95	121.95	118.35	119.60	119.65	120.32	7289	8.77	159	5529	75.85
KOTYARK	SM	15-Nov-2023	813.45	820.00	839.95	810.10	812.05	815.35	821.19	28400	233.22	67	23200	81.69
KPIGREEN	EQ	15-Nov-2023	1047.90	1062.95	1077.55	1030.75	1036.15	1041.50	1054.00	204417	2154.55	10808	103180	50.48
KPIL	EQ	15-Nov-2023	658.60	663.95	664.00	639.10	656.80	658.00	652.05	233831	1524.70	14113	96261	41.17
KPITTECH	EQ	15-Nov-2023	1393.50	1413.85	1424.00	1374.00	1384.00	1393.10	1396.91	1329901	18577.48	62698	562281	42.28
KPRMILL	EQ	15-Nov-2023	762.45	766.00	795.00	762.45	780.20	780.70	782.85	335782	2628.66	20838	134609	40.09
KRBL	EQ	15-Nov-2023	349.40	350.45	353.15	342.90	343.80	343.55	345.39	595935	2058.30	13805	359301	60.29
KREBSBIO	EQ	15-Nov-2023	81.15	83.75	85.20	81.95	84.55	82.95	83.77	22171	18.57	428	13319	60.07
KRIDHANINF	BE	15-Nov-2023	2.75	2.70	2.70	2.70	2.70	2.70	2.70	8924	0.24	23	-	-
KRISHANA	EQ	15-Nov-2023	243.00	246.95	254.95	240.05	253.75	252.25	247.26	148559	367.32	4234	107772	72.54
KRISHCA	SM	15-Nov-2023	241.70	245.00	250.00	245.00	249.50	248.30	248.22	47500	117.91	86	32000	67.37
KRISHIVAL	SM	15-Nov-2023	295.00	300.00	309.75	300.00	308.95	308.95	306.25	8000	24.50	14	7500	93.75
KRISHNADEF	SM	15-Nov-2023	293.40	295.00	302.95	290.10	298.00	299.00	298.52	63000	188.07	61	56500	89.68
KRITI	EQ	15-Nov-2023	91.40	92.15	98.40	92.15	95.60	95.25	95.35	106445	101.50	2074	70266	66.01
KRITIKA	BE	15-Nov-2023	24.10	25.00	25.30	23.20	25.20	25.25	24.74	1132724	280.25	2846	-	-
KRITINUT	BE	15-Nov-2023	72.50	72.00	72.40	72.00	72.40	72.40	72.06	15330	11.05	90	-	-
KRSNAA	EQ	15-Nov-2023	639.35	642.80	651.00	631.35	631.90	635.90	641.92	45304	290.81	3928	23495	51.86
KSB	EQ	15-Nov-2023	3059.85	3085.00	3200.00	3070.45	3159.00	3163.85	3146.68	38769	1219.94	10415	16710	43.10
KSCL	EQ	15-Nov-2023	607.90	610.00	637.10	610.00	633.45	619.60	625.75	260601	1630.72	12385	128064	49.14
KSHITIJPOL	BE	15-Nov-2023	7.15	7.00	7.00	7.00	7.00	7.00	7.00	403853	28.27	572	-	-
KSL	EQ	15-Nov-2023	471.70	477.00	483.80	471.70	479.00	478.45	477.39	79025	377.26	5417	39159	49.55
KSOLVES	BE	15-Nov-2023	1107.15	1130.00	1138.00	1101.00	1113.80	1112.65	1114.59	9432	105.13	765	-	-
KTKBANK	EQ	15-Nov-2023	223.95	227.10	229.95	225.00	226.50	227.00	227.30	1908486	4337.96	16646	832398	43.62
KUANTUM	EQ	15-Nov-2023	172.35	174.00	175.95	172.00	172.60	172.85	173.83	58923	102.42	1446	36106	61.28
L&TFH	EQ	15-Nov-2023	144.40	146.00	151.20	145.40	150.15	150.45	148.90	20165968	30027.19	104342	8760243	43.44
L&TFINANCE	NC	15-Nov-2023	1057.20	1057.00	1059.00	1057.00	1059.00	1059.00	1058.31	1165	12.33	24	1165	100.00
L&TFINANCE	NE	15-Nov-2023	996.00	1004.00	1004.00	1000.00	1000.01	1000.00	1000.04	500	5.00	16	500	100.00
L&TFINANCE	NI	15-Nov-2023	1075.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	5	0.05	1	5	100.00
L&TFINANCE	NQ	15-Nov-2023	1034.75	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	45	0.46	1	45	100.00
L&TFINANCE	Y5	15-Nov-2023	1075.98	1079.80	1079.80	1079.80	1079.80	1079.80	1079.80	10	0.11	1	10	100.00
L&TFINANCE	Y9	15-Nov-2023	1110.00	1104.99	1104.99	1104.99	1104.99	1104.99	1104.99	12	0.13	1	12	100.00
LAGNAM	EQ	15-Nov-2023	76.85	77.70	78.90	74.40	75.00	75.10	75.93	118469	89.96	2472	32135	27.13
LAKPRE	BZ	15-Nov-2023	6.00	5.70	5.70	5.70	5.70	5.70	5.70	1	0.00	1	-	-
LAL	BE	15-Nov-2023	271.45	274.90	274.90	266.00	274.00	274.00	273.98	114490	313.68	35	-	-
LALPATHLAB	EQ	15-Nov-2023	2623.10	2647.75	2647.95	2605.40	2635.00	2632.65	2627.54	101668	2671.36	14490	48278	47.49
LAMBODHARA	EQ	15-Nov-2023	151.45	150.85	151.40	143.05	147.00	145.55	146.88	47961	70.44	1325	29694	61.91
LANDMARK	EQ	15-Nov-2023	759.15	760.00	764.85	738.05	750.00	753.80	753.86	104200	785.52	10632	52324	50.21
LAOPALA	EQ	15-Nov-2023	447.40	435.00	436.00	412.50	416.00	414.65	421.93	463260	1954.62	21692	252834	54.58
LASA	EQ	15-Nov-2023	25.55	25.60	26.40	25.00	25.80	25.60	25.43	108049	27.47	582	58717	54.34
LATENTVIEW	EQ	15-Nov-2023	409.95	417.00	417.90	411.80	412.45	412.45	413.29	397798	1644.05	8707	243571	61.23
LATTEYS	EQ	15-Nov-2023	35.35	35.35	35.85	34.50	34.65	34.60	35.15	172582	60.67	2602	39370	22.81
LAURUSLABS	EQ	15-Nov-2023	373.15	373.40	378.90	368.60	369.40	369.95	370.72	1673116	6202.61	18278	1207772	72.19
LAXMICOT	EQ	15-Nov-2023	23.05	23.65	24.90	22.85	24.40	24.15	24.27	200050	48.54	1289	107403	53.69
LAXMIMACH	EQ	15-Nov-2023	12938.20	12960.00	13102.40	12751.00	12851.00	12906.90	12885.13	6929	892.81	3431	3670	52.97
LCCINFOTEC	EQ	15-Nov-2023	1.75	1.80	1.80	1.75	1.75	1.75	1.77	53750	0.95	99	42899	79.81
LEMERITE	SM	15-Nov-2023	47.80	47.80	48.35	45.80	47.00	47.00	47.08	17600	8.29	10	9600	54.55
LEMONTREE	EQ	15-Nov-2023	114.15	115.50	117.20	113.70	116.40	116.45	115.98	5027548	5831.04	30110	2773648	55.17
LEXUS	BE	15-Nov-2023	41.00	41.40	41.40	39.25	40.60	40.10	40.16	3883	1.56	33	-	-
LFIC	EQ	15-Nov-2023	146.50	146.50	147.90	144.90	145.55	145.75	146.17	3524	5.15	201	2547	72.28
LGBBROSLTD	EQ	15-Nov-2023	1100.25	1110.20	1130.00	1097.35	1109.90	1101.50	1112.33	65937	733.44	11518	25849	39.20
LGBFORGE	EQ	15-Nov-2023	10.00	10.00	10.15	9.85	9.95	9.95	10.00	275583	27.55	560	187878	68.17
LGHL	BE	15-Nov-2023	162.70	170.80	170.80	170.80	170.80	170.80	170.80	108	0.18	5	-	-
LIBAS	EQ	15-Nov-2023	16.30	16.50	16.95	16.40	16.65	16.60	16.75	1425398	238.70	2792	307393	21.57
LIBERTSHOE	EQ	15-Nov-2023	289.65	291.20	293.95	288.15	289.80	290.05	290.85	123179	358.27	4885	45075	36.59
LICHSGFIN	EQ	15-Nov-2023	450.75	454.05	467.95	454.00	466.45	466.15	464.48	3248840	15090.07	66747	1538223	47.35
LICI	EQ	15-Nov-2023	605.55	607.20	611.00	606.10	607.50	606.80	607.32	840602	5105.16	21014	547851	65.17
LICMFGOLD	EQ	15-Nov-2023	5554.70	5721.35	5721.35	5517.00	5554.95	5534.20	5536.86	179	9.91	125	121	67.60
LICNETFGSC	EQ	15-Nov-2023	23.99	24.47	24.58	23.75	24.10	24.10	24.04	19794	4.76	77	9419	47.59
LICNETFN50	EQ	15-Nov-2023	211.43	211.25	213.50	211.25	213.40	213.40	211.84	2390	5.06	74	2028	84.85
LICNETFSEN	EQ	15-Nov-2023	777.09	730.01	782.00	711.00	711.00	717.42	735.99	4629	34.07	364	1645	35.54
LICNFNHGP	EQ	15-Nov-2023	209.90	212.60	213.20	208.10	210.44	210.46	211.06	626	1.32	51	220	35.14
LIKHITHA	EQ	15-Nov-2023	295.65	298.80	301.80	292.10	293.40	293.25	295.37	144922	428.05	5869	75784	52.29
LINC	EQ	15-Nov-2023	698.15	702.95	702.95	680.00	683.00	682.05	689.23	27301	188.17	4233	14963	54.81
LINCOLN	EQ	15-Nov-2023	597.60	603.10	609.00	598.05	604.00	603.60	604.55	65606	396.62	6812	31856	48.56
LINDEINDIA	EQ	15-Nov-2023	6046.60	6099.95	6100.00	5951.00	5961.05	5963.15	5972.42	36422	2175.27	9201	18260	50.13
LIQUID	EQ	15-Nov-2023	999.99	999.51	1000.01	999.51	999.99	999.99	1000.00	115822	1158.22	95	109229	94.31
LIQUIDBEES	EQ	15-Nov-2023	1000.00	970.00	1000.01	970.00	1000.00	999.99	1000.00	3135419	31354.08	8103	2725530	86.93
LIQUIDETF	EQ	15-Nov-2023	999.99	1000.01	1000.01	999.99	1000.00	999.99	1000.00	452726	4527.26	341	335281	74.06
LIQUIDSBI	EQ	15-Nov-2023	1000.01	1000.01	1000.01	999.99	1000.00	1000.00	999.99	170	1.70	11	164	96.47
LLOYDS	SM	15-Nov-2023	86.10	89.35	90.40	87.75	88.15	89.05	89.63	36000	32.27	35	27000	75.00
LLOYDSENGG	EQ	15-Nov-2023	46.90	47.45	49.20	47.45	49.20	49.20	48.98	4887135	2393.79	11570	2821159	57.73
LLOYDSME	EQ	15-Nov-2023	524.05	529.40	549.90	517.85	544.00	543.85	537.82	174830	940.27	9411	96165	55.00
LODHA	EQ	15-Nov-2023	850.25	864.50	871.40	839.00	850.75	852.75	854.07	2894755	24723.14	83565	1230114	42.49
LOKESHMACH	EQ	15-Nov-2023	255.35	262.00	262.00	252.05	255.30	255.90	258.12	130504	336.85	4595	84252	64.56
LORDSCHLO	EQ	15-Nov-2023	151.45	153.95	154.60	150.00	151.15	151.45	152.12	6581	10.01	337	5189	78.85
LOTUSEYE	EQ	15-Nov-2023	92.75	92.80	102.00	90.00	102.00	101.70	97.75	153300	149.86	2588	81737	53.32
LOVABLE	EQ	15-Nov-2023	131.60	131.60	134.50	131.10	134.10	133.45	133.26	43113	57.45	580	23246	53.92
LOWVOL	EQ	15-Nov-2023	153.33	154.00	154.24	153.72	153.72	153.72	153.91	71	0.11	6	36	50.70
LOYALTEX	EQ	15-Nov-2023	610.00	619.00	619.00	600.10	600.75	602.80	605.62	690	4.18	207	342	49.57
LPDC	BE	15-Nov-2023	8.25	7.95	8.55	7.95	8.25	8.20	8.20	37849	3.11	172	-	-
LRRPL	SM	15-Nov-2023	46.45	44.50	48.45	44.25	48.45	48.45	45.73	9000	4.12	3	9000	100.00
LT	EQ	15-Nov-2023	3048.50	3062.35	3071.05	3055.00	3063.00	3064.95	3064.04	1160184	35548.47	87513	894714	77.12
LTFOODS	EQ	15-Nov-2023	197.20	199.40	199.90	193.30	194.00	193.90	195.61	1342146	2625.39	15073	569975	42.47
LTGILTBEES	EQ	15-Nov-2023	24.43	23.94	24.60	23.94	24.53	24.54	24.52	363624	89.18	242	334068	91.87
LTIM	EQ	15-Nov-2023	5261.10	5320.00	5444.25	5292.70	5392.80	5401.65	5396.75	468132	25263.91	55378	130302	27.83
LTTS	EQ	15-Nov-2023	4257.70	4300.00	4405.00	4283.05	4388.00	4391.00	4354.03	236115	10280.53	23206	100409	42.53
LUMAXIND	EQ	15-Nov-2023	2448.40	2448.40	2470.00	2387.60	2430.00	2420.25	2421.32	11915	288.50	2003	7181	60.27
LUMAXTECH	EQ	15-Nov-2023	371.70	371.50	374.00	366.00	368.00	368.10	368.81	78766	290.50	4379	43732	55.52
LUPIN	EQ	15-Nov-2023	1173.25	1188.00	1188.00	1168.75	1170.60	1170.25	1174.20	1256791	14757.25	40021	632283	50.31
LUXIND	EQ	15-Nov-2023	1421.45	1425.10	1443.10	1414.05	1416.00	1419.75	1425.90	40372	575.66	5335	15016	37.19
LXCHEM	EQ	15-Nov-2023	279.00	280.70	282.75	278.15	279.40	279.25	280.51	490679	1376.39	9740	213138	43.44
LYKALABS	EQ	15-Nov-2023	108.20	108.95	109.80	105.75	106.85	106.35	107.42	152007	163.28	1712	100556	66.15
LYPSAGEMS	EQ	15-Nov-2023	5.35	5.35	5.50	5.20	5.25	5.25	5.29	41530	2.20	117	36066	86.84
M&M	EQ	15-Nov-2023	1540.25	1549.00	1550.80	1533.55	1541.25	1544.15	1541.12	2782942	42888.50	96931	1980064	71.15
M&MFIN	EQ	15-Nov-2023	272.10	273.35	279.60	273.35	277.25	276.40	277.20	1908423	5290.12	25875	853807	44.74
M&MFIN	N2	15-Nov-2023	1052.80	1050.00	1051.00	1050.00	1050.00	1050.16	1050.10	1034	10.86	18	1034	100.00
MAANALU	EQ	15-Nov-2023	134.95	136.40	140.95	133.60	137.15	138.20	137.53	199856	274.87	2620	119257	59.67
MACPOWER	BE	15-Nov-2023	574.80	580.00	580.00	565.00	566.00	566.00	570.41	7654	43.66	189	-	-
MADHAV	EQ	15-Nov-2023	50.20	51.50	51.50	49.10	49.50	49.45	49.90	18377	9.17	730	5193	28.26
MADHAVBAUG	SM	15-Nov-2023	300.00	283.00	283.00	270.00	276.05	276.85	273.50	44000	120.34	98	35600	80.91
MADHUCON	EQ	15-Nov-2023	6.65	6.95	6.95	6.75	6.95	6.95	6.94	269494	18.70	409	234982	87.19
MADHUSUDAN	SM	15-Nov-2023	111.35	112.00	112.00	106.50	108.10	108.20	109.42	34000	37.20	17	26000	76.47
MADRASFERT	EQ	15-Nov-2023	76.85	77.90	78.55	77.25	77.50	77.45	77.73	320705	249.28	2665	110022	34.31
MAFANG	EQ	15-Nov-2023	65.05	65.40	67.11	65.40	66.90	66.94	66.61	1432831	954.45	6208	991130	69.17
MAGADSUGAR	EQ	15-Nov-2023	718.35	729.00	731.50	719.00	727.00	725.70	725.04	22707	164.63	2035	10660	46.95
MAGNUM	BE	15-Nov-2023	48.20	47.70	49.70	45.80	45.80	45.80	46.15	95070	43.87	283	-	-
MAGSON	SM	15-Nov-2023	123.90	129.80	129.80	121.00	124.50	124.50	124.40	34000	42.30	17	24000	70.59
MAHABANK	EQ	15-Nov-2023	46.10	46.60	46.85	45.90	46.35	46.40	46.31	32538914	15068.79	36105	12436744	38.22
MAHAPEXLTD	EQ	15-Nov-2023	145.10	145.15	148.90	140.05	143.85	142.40	144.96	19884	28.82	896	13654	68.67
MAHASTEEL	EQ	15-Nov-2023	78.65	79.40	81.00	79.05	80.45	80.50	79.95	41049	32.82	800	18779	45.75
MAHEPC	EQ	15-Nov-2023	115.05	116.85	117.50	114.40	115.00	115.10	115.36	90061	103.90	979	59940	66.55
MAHESHWARI	EQ	15-Nov-2023	85.85	85.85	88.85	84.60	86.00	85.15	86.68	87663	75.99	1715	30640	34.95
MAHICKRA	SM	15-Nov-2023	90.60	92.00	93.20	92.00	93.00	93.00	92.53	9000	8.33	6	9000	100.00
MAHKTECH	EQ	15-Nov-2023	14.03	14.25	14.26	14.16	14.20	14.21	14.22	562452	79.97	1118	449074	79.84
MAHLIFE	EQ	15-Nov-2023	509.45	513.90	517.35	509.00	510.50	509.90	511.59	99349	508.26	4468	55637	56.00
MAHLOG	EQ	15-Nov-2023	361.20	364.80	364.85	360.00	361.00	360.80	362.36	123570	447.77	4343	84421	68.32
MAHSCOOTER	EQ	15-Nov-2023	7778.75	7816.00	7870.00	7716.00	7830.00	7816.85	7802.29	5053	394.25	1446	3043	60.22
MAHSEAMLES	EQ	15-Nov-2023	824.60	834.00	878.25	828.00	855.80	852.45	857.55	755864	6481.93	34683	244930	32.40
MAITHANALL	EQ	15-Nov-2023	1027.40	1016.55	1019.90	1009.15	1013.00	1012.20	1013.72	41311	418.78	3697	21727	52.59
MAITREYA	ST	15-Nov-2023	126.30	125.70	127.00	120.00	120.00	120.00	121.58	134400	163.40	79	118400	88.10
MAKEINDIA	EQ	15-Nov-2023	98.67	101.65	101.65	99.28	100.20	100.12	99.95	18211	18.20	181	11646	63.95
MAKS	ST	15-Nov-2023	98.00	100.00	102.90	100.00	102.90	102.90	102.14	22500	22.98	12	19500	86.67
MAL	SM	15-Nov-2023	55.50	55.90	56.50	54.40	54.40	54.40	55.11	19200	10.58	9	19200	100.00
MALLCOM	EQ	15-Nov-2023	1041.85	1067.30	1077.65	1033.20	1039.00	1036.60	1046.23	7355	76.95	1237	4544	61.78
MALUPAPER	EQ	15-Nov-2023	38.30	38.30	39.35	38.30	38.95	38.90	38.73	12937	5.01	156	7335	56.70
MANAKALUCO	EQ	15-Nov-2023	23.80	24.30	24.30	23.00	23.80	23.65	23.69	216556	51.30	1694	130933	60.46
MANAKCOAT	BE	15-Nov-2023	26.25	26.30	26.35	25.05	25.65	25.75	25.71	44554	11.45	217	-	-
MANAKSIA	EQ	15-Nov-2023	137.25	139.00	139.15	132.80	134.00	134.00	135.16	216148	292.15	2926	131676	60.92
MANAKSTEEL	EQ	15-Nov-2023	44.35	45.00	45.60	44.70	44.95	44.90	45.06	65848	29.67	628	35903	54.52
MANALIPETC	EQ	15-Nov-2023	66.90	67.60	68.20	66.95	67.00	67.10	67.38	473333	318.95	3063	256799	54.25
MANAPPURAM	EQ	15-Nov-2023	140.35	153.50	154.35	149.50	150.45	150.50	151.77	41640489	63197.69	124173	15109755	36.29
MANGALAM	EQ	15-Nov-2023	100.00	100.30	101.55	99.45	100.10	99.65	100.02	30937	30.94	486	16345	52.83
MANGCHEFER	EQ	15-Nov-2023	112.40	114.10	114.30	112.00	112.60	112.25	113.07	321680	363.71	3516	181649	56.47
MANGLMCEM	EQ	15-Nov-2023	419.25	421.00	432.80	419.25	425.00	423.35	424.86	118049	501.54	6541	63381	53.69
MANINDS	EQ	15-Nov-2023	247.05	252.00	252.40	246.05	249.00	250.05	250.35	402703	1008.15	10969	188167	46.73
MANINFRA	EQ	15-Nov-2023	147.05	149.10	150.75	147.25	149.10	149.25	149.20	1750216	2611.29	20403	688190	39.32
MANKIND	EQ	15-Nov-2023	1835.95	1839.95	1885.00	1839.95	1861.50	1862.35	1863.08	146241	2724.59	13032	71207	48.69
MANOMAY	EQ	15-Nov-2023	120.60	121.15	127.75	121.10	126.95	125.10	124.64	11624	14.49	764	7109	61.16
MANORAMA	EQ	15-Nov-2023	2142.25	2140.10	2159.00	2125.20	2150.00	2148.15	2143.71	3667	78.61	733	2166	59.07
MANORG	EQ	15-Nov-2023	387.50	393.25	393.25	369.60	373.40	374.65	379.54	11171	42.40	695	6471	57.93
MANUGRAPH	BE	15-Nov-2023	22.10	22.25	22.65	22.20	22.55	22.50	22.34	4971	1.11	25	-	-
MANYAVAR	EQ	15-Nov-2023	1340.25	1340.25	1355.00	1314.05	1332.15	1347.95	1342.03	161477	2167.08	20972	108573	67.24
MAPMYINDIA	EQ	15-Nov-2023	2123.55	2158.00	2168.00	2103.10	2126.00	2127.10	2125.49	74990	1593.91	11120	30008	40.02
MARALOVER	EQ	15-Nov-2023	67.85	69.60	69.60	67.00	67.05	67.55	68.10	22226	15.14	483	16060	72.26
MARATHON	EQ	15-Nov-2023	457.85	459.70	481.50	459.70	477.55	475.55	472.80	110835	524.03	8076	48089	43.39
MARCO	SM	15-Nov-2023	61.05	59.80	61.45	56.60	59.00	59.00	59.23	237000	140.37	70	165000	69.62
MARICO	EQ	15-Nov-2023	521.00	523.25	523.90	517.15	518.90	519.10	520.55	2377016	12373.48	64200	1840813	77.44
MARINE	BE	15-Nov-2023	83.10	84.00	86.00	83.75	84.10	84.85	85.12	240581	204.79	1272	-	-
MARKSANS	EQ	15-Nov-2023	138.15	140.10	140.90	132.30	133.10	133.40	134.41	5773422	7760.25	36966	2417668	41.88
MARSHALL	EQ	15-Nov-2023	46.85	47.80	48.15	46.90	46.90	47.00	47.48	122373	58.10	470	89370	73.03
MARUTI	EQ	15-Nov-2023	10398.40	10497.00	10497.00	10375.05	10463.80	10456.05	10425.13	436538	45509.67	57181	328810	75.32
MASFIN	EQ	15-Nov-2023	911.25	926.75	927.00	903.00	908.00	906.50	913.52	40335	368.47	5976	25473	63.15
MASPTOP50	EQ	15-Nov-2023	32.85	33.01	33.71	33.01	33.40	33.43	33.39	454418	151.71	1651	409698	90.16
MASTEK	EQ	15-Nov-2023	2204.90	2239.40	2290.00	2226.15	2263.35	2262.90	2255.15	82820	1867.72	11693	37283	45.02
MASTER	SM	15-Nov-2023	140.30	140.50	141.00	140.30	141.00	141.00	140.46	6000	8.43	6	6000	100.00
MATRIMONY	EQ	15-Nov-2023	569.95	571.80	573.75	564.60	571.15	569.35	569.60	8895	50.67	983	4801	53.97
MAWANASUG	EQ	15-Nov-2023	97.75	99.00	99.20	97.65	97.85	98.35	98.33	168137	165.33	1573	93040	55.34
MAXESTATES	EQ	15-Nov-2023	308.25	311.00	320.00	307.10	309.95	309.85	315.76	128207	404.82	1983	86239	67.27
MAXHEALTH	EQ	15-Nov-2023	592.75	599.90	600.95	590.10	600.00	599.15	598.25	1593488	9533.07	62393	993703	62.36
MAXIND	EQ	15-Nov-2023	152.90	153.85	154.35	146.80	147.90	147.90	150.28	101397	152.37	3939	49654	48.97
MAYURUNIQ	EQ	15-Nov-2023	516.85	519.40	531.75	516.85	531.75	530.20	525.27	73918	388.27	4957	49093	66.42
MAZDA	EQ	15-Nov-2023	1299.25	1319.90	1324.80	1291.00	1311.05	1302.45	1304.95	8108	105.81	1330	3514	43.34
MAZDOCK	EQ	15-Nov-2023	1977.85	1980.00	2026.65	1973.05	1994.00	1998.70	2003.12	954522	19120.25	41288	199957	20.95
MBAPL	EQ	15-Nov-2023	270.40	268.50	272.95	266.60	267.15	268.45	269.46	11958	32.22	928	7079	59.20
MBLINFRA	EQ	15-Nov-2023	48.90	49.75	51.00	46.45	46.45	46.45	46.99	811107	381.13	1685	634797	78.26
MCDOWELL-N	EQ	15-Nov-2023	1044.95	1063.00	1063.00	1043.55	1045.60	1046.10	1049.07	1302729	13666.58	41455	860378	66.04
MCL	EQ	15-Nov-2023	28.50	28.50	29.90	28.25	29.90	29.85	29.29	295324	86.49	1944	87933	29.78
MCLEODRUSS	EQ	15-Nov-2023	19.50	20.05	20.05	19.05	19.30	19.25	19.39	634313	122.99	1227	464512	73.23
MCON	SM	15-Nov-2023	145.25	145.00	149.00	145.00	149.00	149.00	146.33	3000	4.39	3	3000	100.00
MCX	EQ	15-Nov-2023	2774.70	2800.00	2952.55	2725.20	2892.95	2907.00	2881.29	3994944	115106.01	167178	473422	11.85
MDL	SM	15-Nov-2023	61.50	58.45	60.00	58.45	58.45	58.45	58.61	42000	24.62	15	40000	95.24
MEDANTA	EQ	15-Nov-2023	910.85	920.00	928.45	888.30	889.00	893.15	904.89	421850	3817.30	20424	185303	43.93
MEDICAMEQ	EQ	15-Nov-2023	651.35	656.10	660.00	641.30	642.00	644.25	651.53	12971	84.51	1086	9249	71.31
MEDICO	EQ	15-Nov-2023	79.60	80.00	81.50	78.45	78.50	78.75	79.28	163080	129.28	595	35344	21.67
MEDPLUS	EQ	15-Nov-2023	813.25	818.00	824.45	808.20	815.00	814.80	814.82	106209	865.41	7487	59326	55.86
MEGAFLEX	SM	15-Nov-2023	36.15	37.00	38.00	37.00	37.50	37.50	37.50	9000	3.38	3	9000	100.00
MEGASOFT	BE	15-Nov-2023	52.05	53.00	53.00	52.00	52.00	52.00	52.45	115839	60.75	134	-	-
MEGASTAR	EQ	15-Nov-2023	309.25	310.00	316.75	305.50	308.20	308.30	309.33	4442	13.74	412	2268	51.06
MELSTAR	BZ	15-Nov-2023	2.95	3.05	3.05	3.05	3.05	3.05	3.05	11147	0.34	16	-	-
MENONBE	EQ	15-Nov-2023	131.25	128.50	132.85	128.50	132.50	131.30	130.63	156058	203.86	2767	89573	57.40
MEP	EQ	15-Nov-2023	13.30	13.25	13.60	13.15	13.20	13.25	13.27	397241	52.72	583	319608	80.46
METALFORGE	BZ	15-Nov-2023	3.70	3.65	3.70	3.55	3.55	3.55	3.57	13720	0.49	35	-	-
METROBRAND	EQ	15-Nov-2023	1260.55	1267.20	1278.45	1231.70	1259.15	1258.30	1249.12	89082	1112.74	15772	34037	38.21
METROPOLIS	EQ	15-Nov-2023	1609.40	1617.35	1623.35	1590.05	1591.25	1592.95	1603.83	119485	1916.34	9619	33229	27.81
MFSL	EQ	15-Nov-2023	917.95	922.80	945.80	918.35	942.00	940.65	931.83	809612	7544.19	25626	562702	69.50
MGEL	EQ	15-Nov-2023	17.05	17.35	17.35	16.25	16.90	16.90	16.87	275625	46.49	599	111437	40.43
MGL	EQ	15-Nov-2023	1038.90	1042.80	1051.00	1038.35	1043.65	1041.85	1044.52	153816	1606.63	13124	75081	48.81
MHHL	SM	15-Nov-2023	71.00	70.00	70.90	67.35	70.50	70.50	69.30	34500	23.91	20	21000	60.87
MHLXMIRU	EQ	15-Nov-2023	248.35	251.00	251.00	231.05	243.00	238.35	239.43	27533	65.92	886	18365	66.70
MHRIL	EQ	15-Nov-2023	396.50	398.95	401.30	398.00	399.95	399.50	400.01	140494	562.00	4947	73172	52.08
MICEL	BE	15-Nov-2023	39.00	39.40	39.80	38.00	38.50	38.15	38.40	291591	111.98	1611	-	-
MICROPRO	ST	15-Nov-2023	68.60	65.20	72.00	65.20	72.00	71.95	68.11	406400	276.79	249	398400	98.03
MID150BEES	EQ	15-Nov-2023	156.52	159.88	160.50	156.01	157.75	157.74	157.90	287037	453.22	3790	176374	61.45
MIDCAPETF	EQ	15-Nov-2023	15.39	15.65	15.65	15.31	15.51	15.55	15.54	529218	82.27	1626	424858	80.28
MIDHANI	EQ	15-Nov-2023	362.00	363.00	372.00	362.90	363.50	363.95	366.13	660117	2416.87	14220	262381	39.75
MILTON	SM	15-Nov-2023	35.80	34.05	35.45	34.05	35.45	35.45	34.33	22000	7.55	4	17600	80.00
MINDACORP	EQ	15-Nov-2023	345.20	353.00	353.75	345.30	349.00	350.05	349.98	1023054	3580.51	9651	744291	72.75
MINDSPACE	RR	15-Nov-2023	318.39	319.80	325.80	319.00	325.70	324.07	323.19	107876	348.65	2664	84969	78.77
MINDTECK	EQ	15-Nov-2023	192.20	195.00	198.90	190.50	198.90	196.40	194.39	83747	162.79	2319	38293	45.72
MIRCELECTR	BE	15-Nov-2023	16.00	16.25	16.25	16.20	16.20	16.20	16.22	155400	25.21	107	-	-
MIRZAINT	EQ	15-Nov-2023	46.05	46.15	46.60	45.85	46.05	45.95	46.04	461167	212.31	3082	288892	62.64
MITCON	EQ	15-Nov-2023	84.20	83.55	92.35	83.55	89.85	90.30	88.79	124460	110.51	1643	84051	67.53
MITTAL	EQ	15-Nov-2023	1.65	1.65	1.70	1.60	1.60	1.60	1.62	4771608	77.39	848	2366425	49.59
MKPL	EQ	15-Nov-2023	83.10	82.50	84.90	79.15	80.00	81.60	83.09	1370406	1138.66	6361	581669	42.45
MMFL	EQ	15-Nov-2023	900.45	908.00	957.30	900.85	939.80	940.85	937.51	129023	1209.60	8901	51588	39.98
MMP	EQ	15-Nov-2023	208.05	206.60	212.00	202.00	208.00	208.45	208.56	12078	25.19	281	10245	84.82
MMTC	EQ	15-Nov-2023	52.90	53.00	53.45	51.80	52.25	52.15	52.51	3795846	1993.24	15240	2237871	58.96
MODIRUBBER	BE	15-Nov-2023	93.85	98.00	98.00	92.10	97.70	94.70	94.27	5399	5.09	94	-	-
MODISONLTD	EQ	15-Nov-2023	121.95	124.95	124.95	118.45	120.00	119.40	121.61	162871	198.06	1791	111316	68.35
MOGSEC	EQ	15-Nov-2023	53.22	53.28	53.35	53.24	53.35	53.35	53.31	4174	2.23	22	2147	51.44
MOHEALTH	EQ	15-Nov-2023	28.96	29.48	29.48	28.80	29.10	29.09	28.99	9888	2.87	114	8872	89.72
MOHITIND	EQ	15-Nov-2023	18.00	18.40	18.40	17.60	17.65	17.85	18.01	13274	2.39	170	7678	57.84
MOIL	EQ	15-Nov-2023	268.90	271.30	272.40	260.60	262.00	262.15	264.06	2602712	6872.69	33299	1029043	39.54
MOKSH	BE	15-Nov-2023	14.25	14.05	14.60	14.05	14.40	14.40	14.37	93185	13.39	442	-	-
MOL	EQ	15-Nov-2023	72.65	73.00	73.50	71.95	72.40	72.25	72.46	629678	456.27	3486	404240	64.20
MOLDTECH	EQ	15-Nov-2023	266.20	270.90	270.90	262.45	263.00	263.15	265.34	134380	356.56	4574	96028	71.46
MOLDTKPAC	EQ	15-Nov-2023	880.90	881.20	887.65	876.00	878.00	878.30	881.20	24586	216.65	3746	15738	64.01
MOLOWVOL	EQ	15-Nov-2023	28.84	29.13	29.20	28.23	28.23	29.07	29.11	334	0.10	50	283	84.73
MOM100	EQ	15-Nov-2023	43.55	44.85	44.85	43.11	43.76	43.95	43.93	223227	98.07	1633	144389	64.68
MOM50	EQ	15-Nov-2023	197.99	198.57	200.00	198.57	199.18	199.32	199.21	2281	4.54	61	1534	67.25
MOMENTUM	EQ	15-Nov-2023	23.99	24.50	24.50	24.07	24.19	24.19	24.13	22793	5.50	108	19241	84.42
MOMOMENTUM	EQ	15-Nov-2023	48.06	49.50	49.50	48.12	48.39	48.40	48.38	15760	7.62	166	12813	81.30
MON100	EQ	15-Nov-2023	124.98	127.00	128.10	125.71	127.75	127.85	127.41	957649	1220.12	8225	715289	74.69
MONARCH	EQ	15-Nov-2023	457.95	458.00	472.00	452.10	460.00	463.55	464.70	556315	2585.19	11109	89339	16.06
MONIFTY500	EQ	15-Nov-2023	17.40	17.75	17.90	17.41	17.53	17.52	17.48	66933	11.70	300	44392	66.32
MONOPHARMA	SM	15-Nov-2023	51.00	58.00	58.00	53.00	54.05	53.85	55.04	168000	92.47	42	108000	64.29
MONQ50	EQ	15-Nov-2023	53.36	53.29	54.00	52.81	54.00	53.67	53.63	33106	17.75	1711	26682	80.60
MONTECARLO	EQ	15-Nov-2023	702.70	709.00	713.95	693.40	693.50	694.75	701.28	63359	444.32	6186	29842	47.10
MOQUALITY	EQ	15-Nov-2023	142.05	139.24	139.99	138.72	139.99	139.56	139.17	1217	1.69	34	877	72.06
MORARJEE	EQ	15-Nov-2023	23.20	23.45	25.00	23.25	24.50	24.20	23.93	79495	19.02	382	58611	73.73
MOREPENLAB	EQ	15-Nov-2023	38.70	39.05	39.25	37.95	38.30	38.30	38.29	3857423	1476.88	9002	1717413	44.52
MOS	SM	15-Nov-2023	101.50	100.50	101.00	98.00	98.00	98.00	99.27	49600	49.24	31	38400	77.42
MOTHERSON	EQ	15-Nov-2023	89.65	90.95	90.95	88.95	90.50	90.65	90.13	14248865	12842.06	43679	8832450	61.99
MOTILALOFS	EQ	15-Nov-2023	1130.60	1157.95	1238.00	1142.20	1229.65	1223.85	1189.68	1729568	20576.40	77278	490758	28.37
MOTOGENFIN	BE	15-Nov-2023	35.00	34.30	34.30	34.30	34.30	34.30	34.30	108	0.04	5	-	-
MOVALUE	EQ	15-Nov-2023	66.99	68.66	68.66	67.52	67.95	67.97	67.89	26898	18.26	276	15913	59.16
MPHASIS	EQ	15-Nov-2023	2151.40	2216.95	2272.55	2210.05	2268.90	2269.05	2252.12	1140405	25683.26	63033	430724	37.77
MPSLTD	EQ	15-Nov-2023	1615.50	1629.00	1659.60	1618.10	1646.75	1645.05	1639.23	33251	545.06	5375	16034	48.22
MRF	EQ	15-Nov-2023	107637.60	108299.00	109510.45	107812.60	109299.95	109379.50	108913.48	6906	7521.57	4689	3011	43.60
MRO-TEK	EQ	15-Nov-2023	57.80	58.65	58.85	57.10	57.30	57.50	57.97	15838	9.18	649	7852	49.58
MRPL	EQ	15-Nov-2023	114.75	115.50	121.50	114.60	118.10	118.30	118.99	16794690	19984.65	59990	3716978	22.13
MSPL	BE	15-Nov-2023	18.55	19.45	19.45	18.85	19.45	19.45	19.43	1403576	272.70	594	-	-
MSTCLTD	EQ	15-Nov-2023	420.80	426.10	448.45	424.00	445.20	443.65	439.47	785439	3451.76	21419	323098	41.14
MSUMI	EQ	15-Nov-2023	58.85	59.10	60.75	59.10	60.10	60.20	59.90	4886971	2927.16	23433	2884964	59.03
MTARTECH	EQ	15-Nov-2023	2207.95	2250.00	2258.00	2205.00	2207.00	2210.60	2223.47	232893	5178.31	18657	114536	49.18
MTEDUCARE	BE	15-Nov-2023	4.10	4.25	4.30	4.00	4.25	4.20	4.22	167642	7.07	180	-	-
MTNL	EQ	15-Nov-2023	27.85	28.20	28.40	27.70	28.20	28.20	28.10	2079283	584.37	3810	665662	32.01
MUFIN	EQ	15-Nov-2023	123.25	123.00	126.95	123.00	125.25	124.85	125.29	82807	103.75	987	58246	70.34
MUKANDLTD	EQ	15-Nov-2023	164.95	166.60	172.50	166.60	169.40	170.15	170.21	233008	396.61	6425	126859	54.44
MUKTAARTS	BE	15-Nov-2023	75.85	74.70	76.70	73.10	74.95	74.95	74.95	31221	23.40	88	-	-
MUNJALAU	EQ	15-Nov-2023	61.95	63.00	64.60	61.20	63.70	63.75	63.29	979849	620.13	7114	589788	60.19
MUNJALSHOW	EQ	15-Nov-2023	131.20	132.95	133.40	131.40	131.95	132.15	132.43	48665	64.45	509	30669	63.02
MURUDCERA	BE	15-Nov-2023	60.40	60.50	61.00	57.40	60.10	59.00	59.14	153819	90.97	681	-	-
MUTHOOTCAP	EQ	15-Nov-2023	402.05	398.80	406.45	398.80	401.00	401.30	402.78	22106	89.04	2240	10863	49.14
MUTHOOTFIN	EQ	15-Nov-2023	1290.40	1301.05	1317.25	1290.00	1305.00	1305.10	1304.72	479683	6258.53	42057	263285	54.89
MVGJL	EQ	15-Nov-2023	331.70	340.00	343.40	317.15	322.00	322.25	327.14	684421	2239.02	18254	322824	47.17
NABARD	N2	15-Nov-2023	1170.50	1174.00	1174.00	1174.00	1174.00	1174.00	1174.00	100	1.17	2	100	100.00
NACLIND	EQ	15-Nov-2023	74.25	74.55	74.95	72.90	73.20	73.10	73.67	115854	85.35	1312	90131	77.80
NAGAFERT	EQ	15-Nov-2023	8.70	8.60	8.80	8.50	8.60	8.60	8.61	1095829	94.34	1284	686184	62.62
NAGREEKCAP	BE	15-Nov-2023	20.80	20.80	20.80	19.80	19.80	19.80	19.88	2875	0.57	9	-	-
NAGREEKEXP	EQ	15-Nov-2023	55.45	58.00	58.85	57.05	57.05	57.80	57.99	74580	43.25	1034	48443	64.95
NAHARCAP	EQ	15-Nov-2023	278.85	280.25	293.95	277.55	285.75	284.95	286.97	17126	49.15	747	8622	50.34
NAHARINDUS	EQ	15-Nov-2023	125.95	127.15	130.00	127.15	127.25	127.80	128.43	42019	53.97	809	22122	52.65
NAHARPOLY	EQ	15-Nov-2023	225.65	229.15	243.90	222.50	236.30	236.30	235.24	80974	190.48	2833	33560	41.45
NAHARSPING	EQ	15-Nov-2023	259.20	263.25	269.90	261.30	264.70	264.35	266.03	44719	118.96	1955	16758	37.47
NAM-INDIA	EQ	15-Nov-2023	402.70	404.00	414.80	400.30	404.90	405.00	408.89	976156	3991.43	39327	443365	45.42
NARMADA	EQ	15-Nov-2023	19.25	19.50	19.50	18.95	19.10	19.10	19.19	12491	2.40	283	11230	89.90
NATCOPHARM	EQ	15-Nov-2023	794.25	829.90	829.90	754.55	759.00	758.65	778.14	3211304	24988.54	92482	1475084	45.93
NATHBIOGEN	EQ	15-Nov-2023	197.75	200.90	200.90	195.00	198.45	197.60	197.04	24502	48.28	874	12166	49.65
NATIONALUM	EQ	15-Nov-2023	92.10	93.50	95.25	93.25	93.90	93.85	94.21	12275928	11565.28	36737	5263667	42.88
NAUKRI	EQ	15-Nov-2023	4512.75	4571.50	4756.05	4525.15	4735.95	4743.60	4699.32	545292	25625.00	66095	199903	36.66
NAVA	EQ	15-Nov-2023	394.55	398.10	402.60	395.80	397.65	397.30	398.25	259939	1035.21	6990	134601	51.78
NAVINFLUOR	EQ	15-Nov-2023	3638.10	3658.00	3671.20	3640.00	3644.95	3645.60	3654.02	58681	2144.22	8788	26170	44.60
NAVINIFTY	EQ	15-Nov-2023	193.97	196.08	200.00	196.07	200.00	199.92	197.47	543	1.07	19	444	81.77
NAVKARCORP	EQ	15-Nov-2023	58.80	59.45	62.20	58.70	61.55	61.55	61.03	1285731	784.64	5206	693335	53.93
NAVNETEDUL	EQ	15-Nov-2023	142.60	144.40	144.40	137.15	138.00	138.35	138.73	535450	742.83	9399	302754	56.54
NAZARA	EQ	15-Nov-2023	819.65	819.65	828.65	813.05	816.00	820.45	822.28	92495	760.56	6575	39658	42.88
NBCC	EQ	15-Nov-2023	68.15	69.00	69.40	67.90	68.05	68.15	68.42	9503528	6502.10	19760	4274934	44.98
NBIFIN	EQ	15-Nov-2023	1795.00	1756.00	1789.00	1750.00	1770.00	1774.75	1765.85	126	2.22	98	66	52.38
NCC	EQ	15-Nov-2023	165.85	167.60	168.20	164.60	164.80	165.35	166.14	6169066	10249.01	38194	3277022	53.12
NCLIND	EQ	15-Nov-2023	213.15	213.65	215.80	212.80	214.80	214.80	214.51	124498	267.06	2614	67819	54.47
NDGL	EQ	15-Nov-2023	1945.70	1960.15	2047.40	1924.40	2039.00	2023.75	1995.74	2007	40.05	567	1527	76.08
NDL	EQ	15-Nov-2023	23.80	23.65	24.00	23.50	23.50	23.60	23.71	69189	16.40	554	51633	74.63
NDLVENTURE	BE	15-Nov-2023	146.00	151.00	151.00	146.25	146.25	146.35	147.80	11628	17.19	47	-	-
NDRAUTO	BE	15-Nov-2023	763.00	765.00	778.00	765.00	778.00	778.00	770.78	1534	11.82	67	-	-
NDTV	EQ	15-Nov-2023	191.90	193.80	198.45	192.30	193.40	193.40	194.74	272991	531.61	4768	99867	36.58
NECCLTD	EQ	15-Nov-2023	23.85	24.00	24.45	23.50	24.05	24.05	24.01	463825	111.37	1270	185490	39.99
NECLIFE	EQ	15-Nov-2023	25.60	25.60	26.50	25.00	25.25	25.25	25.76	667361	171.89	2376	333599	49.99
NELCAST	EQ	15-Nov-2023	173.40	177.25	177.25	172.40	173.55	173.35	174.03	270450	470.66	4608	102641	37.95
NELCO	EQ	15-Nov-2023	756.50	765.00	769.00	750.00	757.00	754.25	756.58	70466	533.13	6040	32152	45.63
NEOGEN	EQ	15-Nov-2023	1583.85	1583.85	1603.05	1565.00	1577.00	1580.15	1582.82	18484	292.57	3578	9051	48.97
NESCO	EQ	15-Nov-2023	778.45	785.00	842.00	781.05	830.00	827.65	825.73	1364172	11264.42	46136	282413	20.70
NESTLEIND	EQ	15-Nov-2023	24085.85	24245.00	24249.00	24008.00	24120.00	24174.05	24135.23	76697	18510.99	26994	53403	69.63
NETF	EQ	15-Nov-2023	209.04	209.11	210.99	206.66	208.94	207.81	207.77	2799	5.82	123	1213	43.34
NETWEB	EQ	15-Nov-2023	788.95	795.45	811.75	787.10	801.50	801.40	799.62	83117	664.62	5432	44121	53.08
NETWORK18	EQ	15-Nov-2023	76.00	76.60	84.65	76.10	84.10	83.60	82.39	26111975	21512.91	56387	6664908	25.52
NEULANDLAB	EQ	15-Nov-2023	5136.40	5200.00	5320.00	5126.55	5311.00	5301.25	5264.94	27726	1459.76	5397	14211	51.26
NEWGEN	BE	15-Nov-2023	1179.50	1196.45	1218.00	1161.10	1175.00	1172.60	1184.24	56560	669.81	4657	-	-
NEWJAISA	SM	15-Nov-2023	139.95	144.70	146.90	144.65	146.90	146.90	145.87	144000	210.06	48	93000	64.58
NEXT50	EQ	15-Nov-2023	464.72	466.66	470.91	466.66	469.90	470.66	470.56	5115	24.07	47	4936	96.50
NEXTMEDIA	BE	15-Nov-2023	7.60	7.60	7.75	7.35	7.40	7.40	7.49	10810	0.81	47	-	-
NFL	EQ	15-Nov-2023	69.00	68.50	69.60	68.20	68.65	68.70	68.88	3336235	2298.03	10127	1307672	39.20
NGIL	EQ	15-Nov-2023	41.30	41.35	41.85	40.30	41.00	41.10	41.03	48935	20.08	1658	7404	15.13
NGLFINE	EQ	15-Nov-2023	1959.40	1920.00	1988.75	1905.00	1918.00	1913.80	1929.88	6383	123.18	1249	4074	63.83
NH	EQ	15-Nov-2023	1084.65	1160.00	1182.00	1126.70	1135.00	1133.45	1144.74	1431974	16392.45	57871	593894	41.47
NHAI	N2	15-Nov-2023	1102.00	1101.00	1102.25	1100.01	1100.01	1100.01	1101.69	1493	16.45	24	1493	100.00
NHAI	N4	15-Nov-2023	1087.00	1080.00	1081.00	1070.20	1080.00	1080.00	1079.34	519	5.60	16	472	90.94
NHAI	N6	15-Nov-2023	1210.48	1220.90	1220.90	1210.48	1215.00	1215.00	1215.20	181	2.20	14	166	91.71
NHAI	N7	15-Nov-2023	1053.50	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	5	0.05	1	5	100.00
NHAI	N8	15-Nov-2023	1082.99	1086.84	1086.84	1086.84	1086.84	1086.84	1086.84	1	0.01	1	1	100.00
NHAI	NA	15-Nov-2023	1174.80	1177.00	1177.00	1174.99	1175.00	1175.00	1175.22	407	4.78	5	406	99.75
NHAI	NC	15-Nov-2023	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	22	0.23	3	22	100.00
NHAI	ND	15-Nov-2023	1134.95	1055.00	1134.50	1055.00	1134.50	1134.32	1060.53	43	0.46	4	41	95.35
NHAI	NE	15-Nov-2023	1140.80	1141.05	1141.05	1136.00	1138.00	1137.92	1136.90	2271	25.82	41	2261	99.56
NHBTF2014	N6	15-Nov-2023	6880.33	6880.25	6880.25	6880.24	6880.24	6880.24	6880.24	52	3.58	3	52	100.00
NHBTF2023	N6	15-Nov-2023	6100.00	6050.00	6050.00	6050.00	6050.00	6050.00	6050.00	30	1.82	1	30	100.00
NHIT	N1	15-Nov-2023	301.06	303.27	303.27	301.25	303.27	303.24	302.57	1644	4.97	22	1551	94.34
NHIT	N2	15-Nov-2023	304.00	303.30	305.00	301.66	304.98	304.98	303.21	1264	3.83	14	1259	99.60
NHIT	N3	15-Nov-2023	412.50	403.15	407.90	403.15	407.25	406.51	406.07	1149	4.67	23	724	63.01
NHPC	EQ	15-Nov-2023	52.15	52.60	53.00	51.60	51.75	51.70	52.07	14409386	7502.81	29321	7931047	55.04
NIACL	EQ	15-Nov-2023	141.10	142.60	145.75	140.70	143.05	143.35	143.04	816044	1167.28	6873	329737	40.41
NIBL	EQ	15-Nov-2023	29.30	30.20	30.60	29.30	29.95	29.75	30.17	59961	18.09	854	27296	45.52
NIDAN	SM	15-Nov-2023	32.60	32.60	32.95	32.55	32.80	32.75	32.74	23000	7.53	22	22000	95.65
NIDO	N5	15-Nov-2023	980.00	950.00	950.00	950.00	950.00	950.00	950.00	25	0.24	1	25	100.00
NIDO	N6	15-Nov-2023	1004.83	987.00	987.00	987.00	987.00	987.00	987.00	50	0.49	1	50	100.00
NIDO	N7	15-Nov-2023	1940.00	1560.00	2320.00	1560.00	2320.00	2320.00	1944.00	95	1.85	2	48	50.53
NIF100BEES	EQ	15-Nov-2023	203.52	203.52	205.51	203.52	205.50	205.45	205.17	5827	11.96	250	4644	79.70
NIFMID150	EQ	15-Nov-2023	152.85	153.49	154.23	153.49	153.74	153.80	153.91	315	0.48	19	289	91.75
NIFTYBEES	EQ	15-Nov-2023	214.55	215.30	217.23	213.70	217.02	216.97	216.68	4368209	9465.08	28373	3534185	80.91
NIFTYETF	EQ	15-Nov-2023	205.32	207.50	208.02	206.26	207.85	207.90	207.82	90023	187.08	462	83962	93.27
NIFTYQLITY	EQ	15-Nov-2023	16.58	16.58	16.80	16.58	16.80	16.78	16.73	26651	4.46	289	14803	55.54
NIITLTD	EQ	15-Nov-2023	116.50	118.40	118.40	116.80	117.70	117.50	117.50	229226	269.35	2846	125289	54.66
NIITMTS	EQ	15-Nov-2023	372.70	377.95	385.95	373.00	382.50	381.85	381.27	117137	446.60	5716	59639	50.91
NILAINFRA	BE	15-Nov-2023	6.90	6.90	7.10	6.90	7.10	7.05	7.01	791181	55.49	584	-	-
NILASPACES	EQ	15-Nov-2023	3.30	3.40	3.40	3.30	3.40	3.35	3.35	298964	10.02	551	214904	71.88
NILKAMAL	EQ	15-Nov-2023	2207.45	2218.50	2237.70	2160.55	2194.95	2188.40	2199.82	2551	56.12	718	1412	55.35
NINSYS	EQ	15-Nov-2023	467.15	485.35	485.35	467.00	470.15	474.55	473.30	11344	53.69	1225	6811	60.04
NIPPOBATRY	BE	15-Nov-2023	694.85	680.95	708.70	680.95	708.50	708.50	686.56	15125	103.84	172	-	-
NIRAJ	BE	15-Nov-2023	36.50	37.25	38.30	37.25	38.30	38.30	38.14	52286	19.94	251	-	-
NIRMAN	SM	15-Nov-2023	230.05	238.00	238.00	224.50	229.45	229.45	229.48	14400	33.04	21	7800	54.17
NITCO	BE	15-Nov-2023	27.80	27.10	28.35	27.10	27.65	27.70	27.88	107321	29.92	464	-	-
NITINSPIN	EQ	15-Nov-2023	297.15	300.25	316.00	297.95	310.05	310.25	310.76	351923	1093.65	14711	175495	49.87
NITIRAJ	BE	15-Nov-2023	112.25	112.00	112.50	110.00	112.00	112.00	111.04	8162	9.06	65	-	-
NKIND	BE	15-Nov-2023	65.85	64.55	64.55	64.55	64.55	64.55	64.55	5	0.00	1	-	-
NLCINDIA	EQ	15-Nov-2023	156.35	159.60	163.25	156.65	163.25	161.85	159.86	3843700	6144.41	39606	1460717	38.00
NMDC	EQ	15-Nov-2023	175.25	174.75	175.00	166.75	170.20	169.80	169.91	29953255	50894.25	119122	10500987	35.06
NOCIL	EQ	15-Nov-2023	221.95	224.00	224.90	221.10	224.10	223.85	223.14	382868	854.33	8170	186844	48.80
NOIDATOLL	BE	15-Nov-2023	12.75	13.35	13.35	13.35	13.35	13.35	13.35	144284	19.26	148	-	-
NORBTEAEXP	BE	15-Nov-2023	10.10	10.20	10.30	10.20	10.30	10.30	10.26	224	0.02	5	-	-
NPBET	EQ	15-Nov-2023	233.20	235.02	236.60	234.73	235.00	235.00	235.71	89	0.21	31	68	76.40
NPST	ST	15-Nov-2023	2097.00	2100.00	2201.85	2100.00	2180.00	2155.85	2181.60	15000	327.24	120	13800	92.00
NRAIL	EQ	15-Nov-2023	356.65	358.20	364.95	352.50	353.00	352.95	356.10	19495	69.42	1774	10243	52.54
NRBBEARING	EQ	15-Nov-2023	271.75	281.00	283.00	271.30	274.50	273.75	276.56	594469	1644.04	13342	234802	39.50
NRL	EQ	15-Nov-2023	93.10	94.45	95.00	92.55	93.10	93.45	93.58	50528	47.29	414	34121	67.53
NSIL	EQ	15-Nov-2023	2822.40	2831.00	2890.00	2750.20	2758.00	2766.80	2781.35	8965	249.35	3774	4309	48.06
NSLNISP	EQ	15-Nov-2023	42.40	42.50	43.50	41.75	43.40	43.30	42.90	8222700	3527.38	19877	3667206	44.60
NTPC	EQ	15-Nov-2023	245.70	248.95	248.95	245.95	247.20	247.30	247.35	10965645	27123.20	77150	7376560	67.27
NTPC	N7	15-Nov-2023	10.58	10.58	10.60	10.57	10.59	10.58	10.58	60108	6.36	91	60058	99.92
NTPC	NB	15-Nov-2023	1030.00	1033.11	1033.11	1033.11	1033.11	1033.11	1033.11	94	0.97	1	94	100.00
NUCLEUS	BE	15-Nov-2023	1413.10	1428.00	1428.00	1345.00	1350.05	1352.70	1372.64	34130	468.48	2529	-	-
NURECA	EQ	15-Nov-2023	359.25	365.00	365.00	359.35	362.95	361.50	361.87	37104	134.27	3713	15500	41.77
NUVAMA	EQ	15-Nov-2023	2747.40	2780.05	2884.40	2755.50	2804.00	2804.20	2823.36	272066	7681.41	30658	155570	57.18
NUVOCO	EQ	15-Nov-2023	345.20	348.00	348.15	343.85	347.00	347.10	346.28	133455	462.13	6859	77217	57.86
NV20BEES	EQ	15-Nov-2023	116.49	117.49	118.07	115.20	115.20	117.70	117.64	19092	22.46	219	15824	82.88
NXST	RR	15-Nov-2023	129.07	130.40	130.97	128.51	129.55	130.16	130.27	119829	156.10	4068	76692	64.00
NYKAA	EQ	15-Nov-2023	151.55	152.25	156.70	152.20	154.00	154.10	154.54	6647666	10273.59	48354	3630148	54.61
OAL	EQ	15-Nov-2023	345.75	349.20	358.00	346.55	348.50	348.65	351.36	5926	20.82	433	3239	54.66
OBCL	EQ	15-Nov-2023	59.25	59.95	63.30	59.00	61.00	61.35	61.45	97413	59.86	2041	54449	55.90
OBEROIRLTY	EQ	15-Nov-2023	1233.35	1247.95	1312.30	1247.95	1301.80	1302.70	1294.83	2009159	26015.21	82939	571709	28.46
OCCL	EQ	15-Nov-2023	795.25	795.65	802.00	780.20	800.00	789.55	792.76	4797	38.03	688	2535	52.85
OFSS	EQ	15-Nov-2023	3998.25	4024.95	4065.00	4012.00	4055.60	4051.45	4040.29	55792	2254.16	8781	28386	50.88
OIL	EQ	15-Nov-2023	314.25	319.80	324.00	312.00	312.70	313.65	318.95	2277927	7265.45	32799	1293512	56.78
OILCOUNTUB	BE	15-Nov-2023	20.30	20.30	20.70	20.20	20.70	20.70	20.36	11920	2.43	52	-	-
OLECTRA	EQ	15-Nov-2023	1172.80	1184.00	1197.00	1175.05	1175.05	1178.50	1184.54	271158	3211.97	11006	132754	48.96
OLIL	SM	15-Nov-2023	69.40	72.85	72.85	72.85	72.85	72.85	72.85	3600	2.62	3	3600	100.00
OMAXAUTO	EQ	15-Nov-2023	58.80	60.00	60.00	58.00	58.30	58.25	58.48	29913	17.49	401	21696	72.53
OMAXE	EQ	15-Nov-2023	79.35	80.00	80.25	77.80	77.90	78.25	78.94	170737	134.79	1301	101988	59.73
OMFURN	SM	15-Nov-2023	74.90	71.20	74.00	71.15	74.00	74.00	71.40	28800	20.56	12	26400	91.67
OMINFRAL	BE	15-Nov-2023	112.95	115.20	115.20	115.20	115.20	115.20	115.20	58973	67.94	155	-	-
OMKARCHEM	BZ	15-Nov-2023	8.75	8.75	8.85	8.35	8.50	8.70	8.65	10894	0.94	32	-	-
ONDOOR	ST	15-Nov-2023	200.15	195.15	210.15	191.00	210.15	210.15	206.80	121200	250.64	170	112800	93.07
ONELIFECAP	EQ	15-Nov-2023	16.30	16.35	16.50	16.15	16.25	16.20	16.28	28817	4.69	352	23337	80.98
ONEPOINT	BE	15-Nov-2023	37.70	39.45	39.55	38.55	39.00	39.50	39.50	740000	292.31	1139	-	-
ONGC	EQ	15-Nov-2023	195.80	198.50	203.00	197.65	199.30	199.50	200.67	19769385	39672.16	128205	9442875	47.77
ONMOBILE	EQ	15-Nov-2023	105.95	106.85	108.75	106.80	107.65	107.65	107.62	701719	755.16	4870	264535	37.70
ONWARDTEC	EQ	15-Nov-2023	548.90	554.70	569.00	551.30	556.00	559.65	563.63	61946	349.14	4027	30065	48.53
OPTIEMUS	EQ	15-Nov-2023	304.35	307.00	317.50	306.00	315.00	313.80	312.88	311427	974.38	10436	144159	46.29
ORBTEXP	EQ	15-Nov-2023	202.30	202.65	206.05	198.25	202.90	200.80	202.60	21028	42.60	781	12789	60.82
ORCHPHARMA	EQ	15-Nov-2023	545.20	549.90	554.00	535.00	537.30	537.80	547.46	19200	105.11	1035	11488	59.83
ORIANA	SM	15-Nov-2023	347.50	357.45	357.45	340.00	348.00	348.20	348.82	81900	285.69	145	66600	81.32
ORICONENT	EQ	15-Nov-2023	34.35	34.70	35.95	34.00	34.30	34.20	34.80	453724	157.92	1952	307654	67.81
ORIENTALTL	EQ	15-Nov-2023	7.05	7.05	7.25	6.95	6.95	7.00	7.08	79496	5.63	267	54796	68.93
ORIENTBELL	EQ	15-Nov-2023	407.55	412.35	417.95	407.95	412.80	413.45	413.34	14895	61.57	949	10274	68.98
ORIENTCEM	EQ	15-Nov-2023	217.15	219.00	227.30	216.50	224.00	225.70	222.90	2312988	5155.76	26435	1182884	51.14
ORIENTCER	EQ	15-Nov-2023	58.40	59.60	62.90	57.10	61.55	62.05	60.55	839001	507.98	4342	474340	56.54
ORIENTELEC	EQ	15-Nov-2023	217.75	221.90	221.90	216.00	216.60	216.85	216.87	165652	359.25	5406	92450	55.81
ORIENTHOT	EQ	15-Nov-2023	103.95	105.20	106.40	103.55	105.90	105.40	104.99	627395	658.73	5216	333096	53.09
ORIENTLTD	EQ	15-Nov-2023	78.00	77.00	79.90	77.00	78.00	78.55	78.70	5702	4.49	144	3521	61.75
ORIENTPPR	EQ	15-Nov-2023	43.30	43.90	44.00	43.10	43.50	43.45	43.49	900331	391.54	3498	412668	45.84
ORISSAMINE	EQ	15-Nov-2023	6922.05	7000.45	7255.55	6964.75	7025.00	7031.15	7091.11	40746	2889.34	12602	10759	26.41
ORTEL	BZ	15-Nov-2023	0.90	0.95	0.95	0.85	0.90	0.90	0.89	3900	0.03	8	-	-
ORTINLAB	EQ	15-Nov-2023	19.00	19.10	19.75	18.75	19.00	19.05	19.15	121732	23.31	1326	23047	18.93
OSIAHYPER	EQ	15-Nov-2023	55.25	55.10	58.00	54.65	55.15	55.40	56.00	760374	425.84	2684	123375	16.23
OSWALAGRO	EQ	15-Nov-2023	33.50	34.25	35.60	33.75	34.40	34.25	34.80	439525	152.97	3233	222745	50.68
OSWALGREEN	EQ	15-Nov-2023	25.80	26.05	26.25	25.75	25.80	25.80	25.94	220161	57.11	1061	129895	59.00
OSWALSEEDS	EQ	15-Nov-2023	66.85	67.50	67.50	64.15	64.50	64.30	65.17	84578	55.12	816	68194	80.63
PAGEIND	EQ	15-Nov-2023	37035.85	37428.85	37428.85	36810.00	36951.00	36995.75	37021.13	26305	9738.41	9652	14424	54.83
PAISALO	EQ	15-Nov-2023	77.50	77.60	83.40	76.35	80.80	80.80	80.75	3848941	3107.90	17788	1259397	32.72
PAKKA	EQ	15-Nov-2023	246.20	246.95	249.70	241.75	243.50	243.45	245.69	101733	249.95	3382	67353	66.21
PALASHSECU	EQ	15-Nov-2023	149.55	149.80	152.65	142.10	142.10	142.15	145.15	47998	69.67	1458	32102	66.88
PALREDTEC	EQ	15-Nov-2023	149.35	151.60	157.00	151.00	154.00	152.85	154.20	39733	61.27	1366	17861	44.95
PANACEABIO	EQ	15-Nov-2023	157.15	158.10	159.50	155.50	156.00	156.05	157.57	99516	156.81	1756	43260	43.47
PANACHE	BE	15-Nov-2023	89.75	89.50	89.60	87.95	87.95	87.95	88.56	7968	7.06	30	-	-
PANAMAPET	EQ	15-Nov-2023	309.05	311.35	316.05	309.65	313.40	312.20	312.40	151799	474.22	5606	73407	48.36
PANSARI	BE	15-Nov-2023	80.25	83.90	84.25	79.00	82.15	82.15	82.40	2526	2.08	33	-	-
PAR	EQ	15-Nov-2023	231.50	234.50	236.00	226.00	227.55	227.10	229.52	37476	86.01	1672	21754	58.05
PARACABLES	BE	15-Nov-2023	63.30	64.50	65.90	64.35	65.70	65.55	65.12	364631	237.43	1413	-	-
PARADEEP	EQ	15-Nov-2023	63.00	63.85	63.85	62.00	62.45	62.35	62.81	1703175	1069.78	7642	1031472	60.56
PARAGMILK	EQ	15-Nov-2023	222.20	222.20	225.95	221.00	221.65	221.35	222.79	401089	893.58	6075	211376	52.70
PARAGON	ST	15-Nov-2023	199.75	202.50	202.50	196.25	199.00	199.15	200.52	110400	221.38	75	104400	94.57
PARAS	EQ	15-Nov-2023	731.65	733.00	739.45	721.10	727.00	724.15	730.83	159897	1168.57	8970	65528	40.98
PARASPETRO	BE	15-Nov-2023	1.95	1.90	1.90	1.90	1.90	1.90	1.90	369254	7.02	412	-	-
PARIN	SM	15-Nov-2023	81.55	80.00	85.60	80.00	85.60	85.60	83.44	10000	8.34	5	8000	80.00
PARSVNATH	BE	15-Nov-2023	10.35	10.45	10.65	9.90	10.40	10.40	10.24	505363	51.77	526	-	-
PARTYCRUS	SM	15-Nov-2023	65.90	67.50	70.50	67.50	69.15	69.20	69.42	30000	20.83	15	26000	86.67
PASUPTAC	EQ	15-Nov-2023	37.15	37.55	37.95	36.70	37.30	37.40	37.23	138059	51.40	876	76956	55.74
PATANJALI	EQ	15-Nov-2023	1447.05	1456.80	1469.00	1445.10	1447.50	1449.00	1456.59	288188	4197.71	8583	189378	65.71
PATELENG	EQ	15-Nov-2023	47.20	47.90	48.10	46.85	47.15	47.00	47.54	1888195	897.74	7106	1362048	72.13
PATINTLOG	BE	15-Nov-2023	15.20	15.40	15.95	15.35	15.95	15.95	15.84	471244	74.63	687	-	-
PAVNAIND	EQ	15-Nov-2023	396.05	394.95	405.95	394.95	396.15	399.40	399.52	604	2.41	68	501	82.95
PAYTM	EQ	15-Nov-2023	894.65	915.00	924.95	903.90	914.80	919.10	913.82	3802638	34749.39	106542	1773827	46.65
PCBL	EQ	15-Nov-2023	213.70	216.80	216.85	211.45	213.80	213.85	214.04	2543984	5445.07	22329	1017481	40.00
PCJEWELLER	EQ	15-Nov-2023	29.40	29.55	29.75	28.55	28.60	28.65	28.84	4408129	1271.22	10688	2716442	61.62
PDMJEPAPER	EQ	15-Nov-2023	47.75	47.75	48.40	47.45	47.70	47.70	47.90	141705	67.87	1858	82983	58.56
PDSL	EQ	15-Nov-2023	612.10	619.50	666.00	617.95	651.00	649.95	650.32	704413	4580.92	44130	288352	40.94
PEARLPOLY	EQ	15-Nov-2023	28.55	28.60	29.25	27.15	27.50	27.75	28.22	86411	24.39	489	64599	74.76
PEL	EQ	15-Nov-2023	945.40	956.95	977.00	945.40	964.40	964.80	963.90	1107202	10672.31	40664	457400	41.31
PEL	N0	15-Nov-2023	1001.00	995.00	995.00	995.00	995.00	995.00	995.00	15	0.15	2	15	100.00
PEL	N1	15-Nov-2023	998.00	995.50	996.00	992.00	992.00	993.56	994.63	434	4.32	12	424	97.70
PEL	N3	15-Nov-2023	983.00	1000.99	1000.99	990.10	990.10	990.10	998.88	31	0.31	2	31	100.00
PENIND	EQ	15-Nov-2023	103.30	106.30	106.55	102.10	103.30	102.95	103.48	817645	846.12	6482	370834	45.35
PENINLAND	EQ	15-Nov-2023	42.25	42.40	44.35	42.05	44.30	44.10	44.02	2335782	1028.21	5351	1147779	49.14
PENTAGON	SM	15-Nov-2023	120.00	121.00	128.90	120.10	124.00	125.15	125.33	50000	62.66	50	38000	76.00
PERFECT	SM	15-Nov-2023	19.55	17.10	19.60	17.10	18.80	18.80	18.73	102000	19.11	17	78000	76.47
PERSISTENT	EQ	15-Nov-2023	6236.10	6338.60	6396.85	6239.15	6252.00	6263.80	6302.29	781902	49277.72	92178	381329	48.77
PETRONET	EQ	15-Nov-2023	197.50	199.50	199.50	196.85	197.90	197.85	197.74	3102710	6135.34	27406	1980861	63.84
PFC	EQ	15-Nov-2023	307.50	309.00	317.95	302.00	310.60	310.40	308.43	29545189	91126.88	170037	9451475	31.99
PFC	N5	15-Nov-2023	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	280	3.07	2	280	100.00
PFC	N8	15-Nov-2023	1288.00	1288.00	1294.80	1288.00	1290.00	1290.00	1290.55	571	7.37	16	461	80.74
PFIZER	EQ	15-Nov-2023	3911.30	3918.45	3929.85	3896.45	3922.00	3918.45	3916.44	8451	330.98	2787	5856	69.29
PFOCUS	EQ	15-Nov-2023	98.95	99.55	101.45	98.30	99.20	99.10	100.10	108999	109.11	1367	73614	67.54
PFS	EQ	15-Nov-2023	33.00	33.40	34.25	32.50	32.80	33.00	33.35	4966801	1656.59	10796	2067124	41.62
PGEL	EQ	15-Nov-2023	2111.60	2130.00	2250.00	2130.00	2224.90	2226.10	2205.41	135973	2998.76	26283	57137	42.02
PGHH	EQ	15-Nov-2023	17782.00	17875.60	18339.05	17684.95	18300.00	18186.10	17971.82	4231	760.39	2224	1802	42.59
PGHL	EQ	15-Nov-2023	5097.55	5149.00	5149.65	5085.05	5110.00	5111.60	5111.35	3461	176.90	1366	2126	61.43
PGIL	BE	15-Nov-2023	1265.35	1265.60	1289.95	1253.00	1260.00	1257.00	1262.47	6867	86.69	347	-	-
PGINVIT	IV	15-Nov-2023	98.82	99.00	99.00	98.15	98.28	98.27	98.38	705680	694.27	10436	660557	93.61
PHANTOMFX	SM	15-Nov-2023	408.85	406.00	423.00	406.00	413.00	411.70	412.83	67500	278.66	149	47400	70.22
PHARMABEES	EQ	15-Nov-2023	15.73	16.13	16.13	15.70	15.74	15.74	15.75	1237774	194.91	4107	732189	59.15
PHOENIXLTD	EQ	15-Nov-2023	2110.25	2125.25	2368.10	2114.35	2240.00	2228.05	2243.20	1652445	37067.59	121593	765950	46.35
PIDILITIND	EQ	15-Nov-2023	2428.60	2429.00	2469.65	2420.85	2468.15	2460.30	2443.22	405307	9902.54	36184	268556	66.26
PIGL	BE	15-Nov-2023	40.25	40.65	41.05	40.65	41.05	41.05	41.02	1480	0.61	12	-	-
PIIND	EQ	15-Nov-2023	3670.70	3694.85	3719.95	3665.00	3709.35	3716.80	3708.80	215887	8006.83	29364	126865	58.76
PILANIINVS	EQ	15-Nov-2023	2386.25	2425.00	2465.10	2378.00	2380.00	2390.70	2418.67	7597	183.75	1328	4330	57.00
PILITA	EQ	15-Nov-2023	10.05	10.15	10.35	9.95	9.95	10.00	10.06	288372	29.02	534	241758	83.84
PIONEEREMB	BE	15-Nov-2023	53.00	53.00	53.90	50.65	53.00	53.00	52.02	39866	20.74	119	-	-
PITTIENG	EQ	15-Nov-2023	698.10	702.95	710.80	675.55	685.00	682.25	685.91	121180	831.19	9146	63794	52.64
PIXTRANS	EQ	15-Nov-2023	1312.75	1313.05	1335.00	1275.00	1284.40	1285.00	1299.16	25347	329.30	4875	10512	41.47
PKTEA	BE	15-Nov-2023	280.00	292.85	292.85	280.00	280.00	280.00	280.10	493	1.38	7	-	-
PLADAINFO	SM	15-Nov-2023	42.45	42.55	44.20	42.55	44.20	44.20	43.19	12000	5.18	4	12000	100.00
PLASTIBLEN	EQ	15-Nov-2023	309.95	314.95	317.00	300.70	304.90	303.95	304.67	110766	337.47	10144	54578	49.27
PLAZACABLE	EQ	15-Nov-2023	122.00	123.75	123.80	115.90	115.90	115.90	117.61	3632054	4271.71	17868	1453917	40.03
PNB	EQ	15-Nov-2023	79.10	80.10	80.80	78.75	79.20	78.95	79.70	56335226	44898.55	124343	16391592	29.10
PNBGILTS	EQ	15-Nov-2023	97.25	98.95	104.20	98.95	99.85	100.00	101.37	6557787	6647.93	24708	1289661	19.67
PNBHOUSING	EQ	15-Nov-2023	775.35	777.00	804.00	775.50	789.00	790.70	793.61	805473	6392.32	24125	263804	32.75
PNC	EQ	15-Nov-2023	40.65	40.65	42.90	40.25	41.20	41.40	41.48	111212	46.13	1352	46723	42.01
PNCINFRA	EQ	15-Nov-2023	318.45	321.00	324.40	317.10	319.00	318.15	319.58	324573	1037.29	9238	179562	55.32
POCL	EQ	15-Nov-2023	438.25	442.55	446.70	434.00	434.80	435.65	439.17	35056	153.96	2365	21584	61.57
PODDARHOUS	BZ	15-Nov-2023	146.35	149.55	149.55	143.10	148.00	147.95	146.11	2599	3.80	29	-	-
PODDARMENT	EQ	15-Nov-2023	350.45	352.15	358.40	351.00	355.45	354.40	354.54	3161	11.21	295	1985	62.80
POKARNA	EQ	15-Nov-2023	586.05	594.00	599.10	573.60	575.00	575.65	587.25	229219	1346.10	11286	109916	47.95
POLICYBZR	EQ	15-Nov-2023	749.90	749.95	770.00	749.95	764.00	764.65	762.29	651155	4963.66	41645	432889	66.48
POLYCAB	EQ	15-Nov-2023	5132.05	5200.00	5210.95	5092.65	5130.00	5130.45	5142.19	601215	30915.61	59672	330406	54.96
POLYMED	EQ	15-Nov-2023	1420.35	1434.20	1506.00	1429.05	1486.00	1483.05	1475.13	135928	2005.12	18225	45424	33.42
POLYPLEX	EQ	15-Nov-2023	1055.90	1059.05	1068.75	1047.95	1052.00	1049.45	1054.46	59130	623.50	6092	31925	53.99
PONNIERODE	EQ	15-Nov-2023	422.70	429.00	431.55	421.20	428.10	428.20	427.22	37944	162.11	3183	21912	57.75
POONAWALLA	EQ	15-Nov-2023	393.70	395.50	399.15	391.40	392.50	392.70	396.56	4768484	18909.89	28021	3034182	63.63
POONAWALLA	N5	15-Nov-2023	1550.00	1550.00	1550.00	1550.00	1550.00	1550.00	1550.00	25	0.39	1	25	100.00
POWERGRID	EQ	15-Nov-2023	212.30	215.00	215.00	209.80	210.00	210.15	210.89	19182861	40454.38	99834	15627693	81.47
POWERINDIA	EQ	15-Nov-2023	4363.40	4396.00	4420.00	4299.75	4400.00	4373.85	4360.82	16847	734.67	4363	8088	48.01
POWERMECH	EQ	15-Nov-2023	3863.90	3930.35	4000.00	3860.00	3980.00	3979.30	3954.53	34526	1365.34	7170	18989	55.00
PPAP	EQ	15-Nov-2023	263.95	264.00	270.60	256.30	270.00	265.65	264.27	20872	55.16	1131	12559	60.17
PPL	EQ	15-Nov-2023	392.35	393.50	429.00	393.50	419.65	416.55	410.46	520128	2134.90	12873	315410	60.64
PPLPHARMA	EQ	15-Nov-2023	120.20	122.20	122.25	117.85	118.05	118.25	119.24	5755334	6862.67	24952	2365367	41.10
PRAENG	BE	15-Nov-2023	19.60	19.20	19.20	19.20	19.20	19.20	19.20	43273	8.31	43	-	-
PRAJIND	EQ	15-Nov-2023	563.45	570.00	572.85	562.00	565.00	565.25	566.49	266661	1510.62	12236	137031	51.39
PRAKASH	BE	15-Nov-2023	157.60	159.50	161.00	149.75	149.75	149.75	154.03	656874	1011.78	4946	-	-
PRAKASHSTL	BE	15-Nov-2023	5.70	5.70	5.75	5.70	5.75	5.75	5.70	241643	13.78	614	-	-
PRAMARA	SM	15-Nov-2023	84.50	82.00	82.90	80.10	82.00	82.00	81.35	20000	16.27	10	18000	90.00
PRAXIS	BE	15-Nov-2023	29.05	29.50	30.50	28.50	30.30	30.25	30.06	112927	33.95	298	-	-
PRECAM	EQ	15-Nov-2023	239.15	239.00	246.80	234.00	234.90	236.05	238.53	118817	283.41	4513	70193	59.08
PRECISION	SM	15-Nov-2023	42.45	40.10	40.10	37.25	39.95	39.95	39.36	66000	25.98	33	42000	63.64
PRECOT	EQ	15-Nov-2023	218.15	220.00	234.00	220.00	224.25	222.45	226.57	8157	18.48	253	4985	61.11
PRECWIRE	EQ	15-Nov-2023	113.15	114.05	115.80	112.10	113.70	113.85	113.39	465717	528.10	4532	257400	55.27
PREMEXPLN	EQ	15-Nov-2023	1270.85	1295.00	1334.35	1284.80	1322.00	1319.75	1316.67	65946	868.29	2697	47557	72.12
PREMIERPOL	BE	15-Nov-2023	160.10	160.25	165.00	158.00	163.00	161.05	161.60	22529	36.41	241	-	-
PRESTIGE	EQ	15-Nov-2023	843.00	855.10	880.55	852.00	869.00	872.65	870.29	915985	7971.74	30813	320996	35.04
PRICOLLTD	EQ	15-Nov-2023	335.10	336.00	342.75	336.00	340.20	341.05	340.58	490924	1671.98	13092	228019	46.45
PRIMESECU	EQ	15-Nov-2023	154.10	152.30	157.45	151.35	154.50	154.80	154.05	47759	73.57	1137	33556	70.26
PRINCEPIPE	EQ	15-Nov-2023	707.00	713.00	713.85	690.00	693.05	692.75	699.00	255104	1783.18	15716	102703	40.26
PRITI	EQ	15-Nov-2023	195.80	197.80	210.00	197.75	201.50	199.60	202.75	86511	175.40	2697	43965	50.82
PRITIKA	SM	15-Nov-2023	77.00	78.55	78.95	77.00	78.25	78.20	78.34	14000	10.97	7	8000	57.14
PRITIKAUTO	BE	15-Nov-2023	22.00	22.20	22.50	21.60	21.85	21.90	21.92	188450	41.31	599	-	-
PRIVISCL	EQ	15-Nov-2023	1286.30	1281.85	1305.95	1270.00	1300.00	1283.75	1287.05	12954	166.72	1894	7850	60.60
PROLIFE	SM	15-Nov-2023	263.00	269.00	269.00	253.00	257.95	257.20	261.91	6000	15.71	11	5500	91.67
PROPEQUITY	SM	15-Nov-2023	278.50	286.00	292.00	271.25	292.00	289.30	282.34	85200	240.55	123	60600	71.13
PROZONER	EQ	15-Nov-2023	33.00	33.05	34.85	33.05	33.90	33.75	34.19	1667372	570.04	3997	936519	56.17
PRSMJOHNSN	EQ	15-Nov-2023	159.35	160.85	161.90	156.00	157.00	157.50	159.51	689227	1099.42	9400	270793	39.29
PRUDENT	EQ	15-Nov-2023	1217.85	1243.65	1335.00	1241.70	1310.00	1309.25	1301.42	128626	1673.96	22842	48251	37.51
PSB	EQ	15-Nov-2023	42.45	43.50	43.70	41.80	41.90	42.05	42.72	3158818	1349.52	8239	1212773	38.39
PSPPROJECT	EQ	15-Nov-2023	792.60	804.90	807.00	783.10	789.00	789.95	790.78	42251	334.11	4892	25143	59.51
PSUBANKICI	EQ	15-Nov-2023	52.04	52.19	53.05	52.04	52.30	52.20	52.46	161181	84.56	851	98668	61.22
PSUBNKBEES	EQ	15-Nov-2023	57.39	57.50	58.40	57.39	57.70	57.68	57.98	1419219	822.89	5049	860013	60.60
PTC	EQ	15-Nov-2023	154.80	158.00	161.90	156.25	158.70	158.25	159.27	5892136	9384.48	57353	2951599	50.09
PTCIL	EQ	15-Nov-2023	4932.00	5099.95	5178.60	5099.95	5178.60	5178.60	5169.37	8512	440.02	611	6222	73.10
PTL	EQ	15-Nov-2023	45.00	45.65	45.95	44.65	45.45	44.95	45.11	213163	96.15	1831	123649	58.01
PULZ	SM	15-Nov-2023	82.00	84.85	84.85	79.55	81.90	81.90	80.55	66000	53.16	22	18000	27.27
PUNJABCHEM	EQ	15-Nov-2023	1118.35	1140.00	1151.85	1119.90	1122.10	1122.10	1130.34	12648	142.97	2107	5562	43.98
PURVA	EQ	15-Nov-2023	154.10	155.00	161.90	152.60	160.00	160.40	158.02	2830982	4473.38	24833	790230	27.91
PVP	BE	15-Nov-2023	14.35	14.10	14.15	14.10	14.15	14.15	14.11	107956	15.23	121	-	-
PVRINOX	EQ	15-Nov-2023	1637.75	1660.00	1660.10	1639.05	1647.55	1650.10	1649.48	190596	3143.85	11086	51142	26.83
PYRAMID	EQ	15-Nov-2023	202.90	204.95	208.70	203.35	203.45	204.30	205.83	168518	346.87	4368	95357	56.59
QFIL	SM	15-Nov-2023	97.00	97.00	97.00	97.00	97.00	97.00	97.00	1000	0.97	1	1000	100.00
QGOLDHALF	EQ	15-Nov-2023	50.69	50.87	51.39	50.70	51.24	51.24	51.12	40102	20.50	779	23398	58.35
QMSMEDI	SM	15-Nov-2023	145.05	147.15	147.15	144.00	145.00	145.00	145.08	15000	21.76	15	12000	80.00
QNIFTY	EQ	15-Nov-2023	2080.00	2096.00	2102.00	2092.00	2099.00	2099.00	2098.76	2236	46.93	29	2200	98.39
QUADPRO	SM	15-Nov-2023	6.00	5.70	6.10	5.45	6.10	6.10	5.85	72000	4.21	6	48000	66.67
QUESS	EQ	15-Nov-2023	492.05	493.05	512.90	485.00	499.10	500.15	501.13	1076690	5395.64	35419	388290	36.06
QUICKHEAL	EQ	15-Nov-2023	358.10	359.75	385.00	356.20	376.95	376.45	376.59	1073204	4041.61	44175	298784	27.84
QUICKTOUCH	SM	15-Nov-2023	197.70	206.00	207.55	192.00	205.90	205.35	205.74	86000	176.94	119	35000	40.70
RACE	EQ	15-Nov-2023	289.15	293.45	297.05	286.80	288.80	292.10	292.89	23344	68.37	1400	14972	64.14
RADAAN	BE	15-Nov-2023	1.75	1.70	1.70	1.70	1.70	1.70	1.70	1000	0.02	1	-	-
RADHIKAJWE	EQ	15-Nov-2023	46.30	47.50	47.90	45.75	46.00	45.90	46.34	624751	289.51	3921	408370	65.37
RADIANTCMS	EQ	15-Nov-2023	91.45	92.95	92.95	90.95	91.55	91.45	91.46	322393	294.86	2672	166676	51.70
RADICO	EQ	15-Nov-2023	1405.80	1405.80	1446.00	1379.10	1397.00	1407.45	1428.05	340115	4857.02	20494	150811	44.34
RADIOCITY	EQ	15-Nov-2023	14.30	14.60	15.90	14.40	15.35	15.35	15.33	3733012	572.42	5666	1845813	49.45
RADIOCITY	P1	15-Nov-2023	92.75	93.00	95.00	92.50	92.75	92.75	93.33	1468	1.37	16	920	62.67
RAILTEL	EQ	15-Nov-2023	254.10	257.20	257.90	250.75	252.70	252.55	254.77	4905345	12497.52	33038	1282900	26.15
RAIN	EQ	15-Nov-2023	144.50	146.50	146.50	144.00	144.50	144.45	144.54	1215423	1756.78	14123	716934	58.99
RAINBOW	EQ	15-Nov-2023	1017.05	1029.85	1039.00	1012.35	1021.00	1021.90	1028.47	95427	981.44	12559	52416	54.93
RAJESHEXPO	EQ	15-Nov-2023	438.70	410.95	420.70	402.00	404.95	403.40	408.21	3573499	14587.29	75198	1637282	45.82
RAJMET	BE	15-Nov-2023	9.20	9.20	9.25	9.10	9.20	9.15	9.17	1734492	158.98	3661	-	-
RAJRATAN	EQ	15-Nov-2023	736.20	742.00	789.95	736.50	768.00	759.75	765.33	103258	790.26	9406	45023	43.60
RAJRILTD	BE	15-Nov-2023	31.70	32.30	32.30	31.30	32.30	31.70	31.95	16465	5.26	217	-	-
RAJSREESUG	BE	15-Nov-2023	59.20	58.05	58.05	58.05	58.05	58.05	58.05	11385	6.61	61	-	-
RAJTV	EQ	15-Nov-2023	52.95	54.60	54.65	52.80	53.60	53.35	53.53	7901	4.23	213	5131	64.94
RALLIS	EQ	15-Nov-2023	213.70	215.00	216.75	213.70	214.05	214.45	215.37	404630	871.45	6920	255676	63.19
RAMANEWS	EQ	15-Nov-2023	15.45	15.50	15.75	15.25	15.30	15.35	15.45	473832	73.23	1565	63683	13.44
RAMAPHO	EQ	15-Nov-2023	214.55	214.30	217.95	212.10	214.30	214.95	215.53	13908	29.98	527	8510	61.19
RAMASTEEL	EQ	15-Nov-2023	37.05	37.30	37.95	36.70	36.95	37.05	37.17	1632309	606.70	3752	784813	48.08
RAMCOCEM	EQ	15-Nov-2023	995.00	1000.10	1009.70	992.80	994.00	994.80	999.12	522596	5221.34	18388	297364	56.90
RAMCOIND	EQ	15-Nov-2023	206.15	205.50	211.10	203.05	204.00	204.20	206.57	207725	429.09	5199	96276	46.35
RAMCOSYS	EQ	15-Nov-2023	264.40	267.95	270.50	265.10	266.50	266.45	267.56	43592	116.64	1528	23232	53.29
RAMKY	EQ	15-Nov-2023	682.45	683.00	695.55	672.40	682.00	680.35	682.34	111384	760.01	5411	60313	54.15
RAMRAT	EQ	15-Nov-2023	269.55	270.10	271.90	266.50	266.50	267.45	269.17	26892	72.39	1572	13171	48.98
RANASUG	EQ	15-Nov-2023	25.90	25.10	25.30	24.40	24.85	24.85	24.81	2922012	724.86	6246	1450458	49.64
RANEENGINE	EQ	15-Nov-2023	295.75	304.05	304.10	292.50	300.00	298.90	298.27	5633	16.80	250	4260	75.63
RANEHOLDIN	EQ	15-Nov-2023	1251.80	1268.00	1286.90	1250.00	1255.00	1264.55	1267.73	11093	140.63	1925	6485	58.46
RATEGAIN	EQ	15-Nov-2023	718.30	728.00	732.00	705.00	714.95	711.90	717.80	602443	4324.33	27841	302756	50.25
RATNAMANI	EQ	15-Nov-2023	3386.55	3365.00	3450.00	3365.00	3385.05	3401.80	3424.95	28882	989.20	7352	10849	37.56
RATNAVEER	EQ	15-Nov-2023	121.70	122.10	122.90	120.15	120.45	120.55	120.99	238632	288.73	6441	131097	54.94
RAYMOND	EQ	15-Nov-2023	1846.75	1854.95	1864.85	1805.00	1810.00	1810.15	1824.07	220810	4027.73	19454	109925	49.78
RBA	EQ	15-Nov-2023	115.60	116.50	117.35	116.15	116.40	116.50	116.68	875739	1021.82	9555	468363	53.48
RBL	EQ	15-Nov-2023	807.15	819.90	820.95	806.75	814.90	813.70	813.54	20779	169.05	2188	7616	36.65
RBLBANK	EQ	15-Nov-2023	245.80	248.00	255.00	248.00	253.25	252.60	252.65	10468414	26448.00	48615	3258955	31.13
RBMINFRA	SM	15-Nov-2023	228.00	223.05	239.40	223.05	239.40	239.05	231.95	34000	78.86	34	22000	64.71
RCDL	SM	15-Nov-2023	57.25	57.55	57.75	55.00	55.50	55.50	55.71	51000	28.41	17	45000	88.24
RCF	EQ	15-Nov-2023	122.95	123.10	127.00	123.10	125.15	125.25	125.22	4278393	5357.53	20039	1371058	32.05
RCOM	BE	15-Nov-2023	1.75	1.80	1.80	1.75	1.80	1.80	1.78	3277484	58.30	2655	-	-
RECLTD	EQ	15-Nov-2023	333.50	336.95	342.35	327.85	334.20	333.85	333.79	13163544	43938.78	139063	4906833	37.28
RECLTD	N2	15-Nov-2023	1130.00	1145.00	1145.00	1125.00	1125.00	1125.00	1125.39	51	0.57	2	51	100.00
RECLTD	N6	15-Nov-2023	1230.00	1254.90	1259.00	1254.90	1259.00	1259.00	1257.69	14	0.18	7	14	100.00
RECLTD	N9	15-Nov-2023	1218.01	1220.00	1220.00	1212.19	1216.76	1216.32	1215.75	2685	32.64	52	2592	96.54
RECLTD	NA	15-Nov-2023	1315.00	1526.00	1577.00	1438.99	1438.99	1438.99	1533.94	34	0.52	3	34	100.00
REDINGTON	EQ	15-Nov-2023	153.75	154.50	155.80	153.00	155.25	155.25	154.98	1116005	1729.59	13081	727260	65.17
REDTAPE	EQ	15-Nov-2023	448.75	452.00	469.45	450.10	455.00	456.10	461.68	422770	1951.84	26299	169626	40.12
REFEX	EQ	15-Nov-2023	559.45	566.55	569.80	552.05	555.50	558.65	560.45	61677	345.67	4245	36586	59.32
REGENCERAM	BE	15-Nov-2023	35.90	35.25	35.90	35.25	35.25	35.25	35.71	1789	0.64	22	-	-
RELAXO	EQ	15-Nov-2023	901.10	902.00	908.95	899.00	900.35	900.40	901.19	66154	596.18	6244	35844	54.18
RELCHEMQ	EQ	15-Nov-2023	263.20	263.30	273.95	261.00	272.00	272.05	267.61	83862	224.42	5752	19845	23.66
RELIANCE	EQ	15-Nov-2023	2314.60	2340.00	2361.95	2327.00	2356.10	2356.45	2346.76	6110324	143394.87	188402	4422539	72.38
RELIGARE	EQ	15-Nov-2023	221.35	221.00	221.80	211.00	212.70	212.40	214.29	3185602	6826.28	22746	2055336	64.52
RELINFRA	EQ	15-Nov-2023	181.15	183.20	184.90	180.35	181.00	181.75	182.84	1402167	2563.70	8055	828000	59.05
REMSONSIND	BE	15-Nov-2023	478.25	490.00	499.00	480.50	492.70	484.35	489.45	3786	18.53	90	-	-
REMUS	SM	15-Nov-2023	5444.00	5400.00	5622.00	5325.00	5467.90	5467.90	5431.98	550	29.88	18	400	72.73
RENUKA	EQ	15-Nov-2023	50.00	50.30	50.70	49.80	49.95	49.95	50.18	4953191	2485.46	14222	2201804	44.45
REPCOHOME	EQ	15-Nov-2023	440.05	446.00	449.95	437.90	441.00	442.15	444.90	191182	850.57	10650	85508	44.73
REPL	EQ	15-Nov-2023	215.00	215.15	218.15	211.00	211.15	211.60	213.93	36051	77.12	1577	22524	62.48
REPRO	EQ	15-Nov-2023	777.35	777.35	789.75	765.15	780.00	774.40	776.62	7347	57.06	552	4953	67.42
RESPONIND	EQ	15-Nov-2023	341.10	348.60	349.65	330.55	334.95	333.65	335.86	254757	855.64	13871	59946	23.53
REXPIPES	SM	15-Nov-2023	67.05	67.10	67.10	67.10	67.10	67.10	67.10	2000	1.34	1	2000	100.00
RGL	EQ	15-Nov-2023	101.45	102.25	104.60	100.40	102.05	102.25	102.59	256647	263.29	2840	113355	44.17
RHFL	BE	15-Nov-2023	2.00	2.00	2.00	2.00	2.00	2.00	2.00	703584	14.07	593	-	-
RHIM	EQ	15-Nov-2023	686.25	680.20	694.95	680.20	687.90	689.15	689.83	183330	1264.67	8393	124645	67.99
RHL	EQ	15-Nov-2023	99.90	99.90	99.90	98.00	99.40	98.55	98.78	17110	16.90	361	11621	67.92
RICHA	SM	15-Nov-2023	69.65	73.05	73.10	73.05	73.10	73.10	73.09	6000	4.39	6	6000	100.00
RICOAUTO	EQ	15-Nov-2023	86.10	86.65	87.75	85.60	85.85	85.85	86.56	517316	447.79	3689	296937	57.40
RIIL	EQ	15-Nov-2023	1042.10	1052.00	1090.80	1050.00	1081.50	1082.50	1072.78	601465	6452.40	24806	160807	26.74
RILINFRA	SM	15-Nov-2023	96.00	96.00	98.00	93.15	93.50	95.50	97.43	32600	31.76	32	29900	91.72
RISHABH	EQ	15-Nov-2023	526.90	538.50	539.25	518.00	521.80	520.40	526.48	127237	669.88	8051	78055	61.35
RITCO	EQ	15-Nov-2023	239.65	243.95	245.20	237.65	240.50	243.80	240.84	16523	39.79	587	8997	54.45
RITES	EQ	15-Nov-2023	455.55	459.95	460.30	450.00	451.10	450.95	453.17	507278	2298.85	15956	207341	40.87
RITEZONE	SM	15-Nov-2023	70.90	67.50	72.30	67.50	72.00	71.25	70.64	81600	57.64	51	68800	84.31
RKDL	BE	15-Nov-2023	19.40	19.75	19.75	19.75	19.75	19.75	19.75	5225	1.03	31	-	-
RKEC	EQ	15-Nov-2023	70.65	70.65	72.90	69.85	72.10	72.10	71.29	185429	132.19	2584	72180	38.93
RKFORGE	EQ	15-Nov-2023	696.75	705.95	714.70	698.00	712.00	710.90	706.71	480622	3396.62	13493	300051	62.43
RMCL	BZ	15-Nov-2023	1.85	1.90	1.90	1.75	1.80	1.80	1.84	38445	0.71	60	-	-
RMDRIP	SM	15-Nov-2023	84.00	80.05	81.90	79.80	79.80	79.80	80.20	20000	16.04	10	18000	90.00
RML	EQ	15-Nov-2023	797.20	804.70	809.80	783.05	793.00	792.45	796.25	10205	81.26	1258	5456	53.46
ROHLTD	EQ	15-Nov-2023	281.95	284.00	293.50	284.00	290.30	291.10	289.33	117896	341.10	4153	79528	67.46
ROLEXRINGS	EQ	15-Nov-2023	2281.65	2295.00	2298.45	2214.05	2245.00	2241.10	2251.59	17672	397.90	4158	8000	45.27
ROLLT	BE	15-Nov-2023	1.05	1.00	1.05	1.00	1.05	1.05	1.01	37811	0.38	52	-	-
ROML	EQ	15-Nov-2023	50.45	50.50	50.65	48.55	49.00	49.35	49.68	20864	10.37	688	5504	26.38
ROSSARI	EQ	15-Nov-2023	725.20	729.00	738.00	728.00	733.70	732.15	732.41	32776	240.05	3154	20438	62.36
ROSSELLIND	EQ	15-Nov-2023	463.85	464.80	469.15	454.55	460.00	460.35	460.92	36104	166.41	2793	19829	54.92
ROTO	EQ	15-Nov-2023	407.40	418.00	433.80	411.95	422.80	421.35	425.85	522293	2224.17	21532	267514	51.22
ROUTE	EQ	15-Nov-2023	1554.40	1555.45	1564.50	1553.00	1563.00	1560.45	1558.76	54768	853.70	4645	31821	58.10
RPGLIFE	EQ	15-Nov-2023	1467.00	1474.25	1485.80	1426.90	1436.00	1441.15	1447.71	16732	242.23	2440	8661	51.76
RPOWER	EQ	15-Nov-2023	22.50	22.85	23.20	22.05	22.20	22.30	22.40	158954240	35598.86	147166	47699371	30.01
RPPINFRA	BE	15-Nov-2023	94.40	94.40	96.25	94.40	96.25	96.25	95.54	199261	190.38	612	-	-
RPPL	EQ	15-Nov-2023	209.20	208.55	212.45	206.55	207.50	207.80	208.48	19059	39.73	448	13741	72.10
RPSGVENT	EQ	15-Nov-2023	559.60	560.25	579.00	558.35	574.90	574.00	570.80	87955	502.05	7422	48953	55.66
RRKABEL	EQ	15-Nov-2023	1585.15	1612.50	1642.50	1586.10	1612.00	1608.15	1617.64	368892	5967.34	21393	104355	28.29
RSSOFTWARE	BE	15-Nov-2023	58.00	56.85	56.85	56.85	56.85	56.85	56.85	23413	13.31	44	-	-
RSWM	EQ	15-Nov-2023	178.30	179.10	181.25	177.95	178.95	178.80	179.69	54836	98.54	928	35675	65.06
RSYSTEMS	EQ	15-Nov-2023	488.80	492.45	497.00	483.15	485.00	484.95	489.36	70633	345.65	3992	48408	68.53
RTNINDIA	EQ	15-Nov-2023	61.20	61.80	62.45	61.15	61.15	61.35	61.66	2434545	1501.10	10674	1165555	47.88
RTNPOWER	EQ	15-Nov-2023	9.30	9.65	9.75	9.30	9.75	9.75	9.66	171184656	16535.49	53729	67812439	39.61
RUBYMILLS	EQ	15-Nov-2023	231.60	234.95	234.95	227.80	227.80	228.65	229.61	10672	24.50	514	7270	68.12
RUCHINFRA	BE	15-Nov-2023	12.45	12.50	12.50	12.20	12.25	12.25	12.30	393985	48.45	354	-	-
RUCHIRA	EQ	15-Nov-2023	126.40	127.05	128.50	125.80	126.40	126.40	126.72	65601	83.13	1259	44345	67.60
RUPA	EQ	15-Nov-2023	268.25	269.80	277.70	268.25	272.25	272.15	273.98	379966	1041.04	9441	197222	51.91
RUSHIL	EQ	15-Nov-2023	341.00	343.90	356.00	340.00	349.35	347.15	346.57	167585	580.79	6367	82392	49.16
RUSTOMJEE	EQ	15-Nov-2023	559.60	555.05	577.15	555.05	559.05	560.15	566.69	25681	145.53	1779	17784	69.25
RVHL	BE	15-Nov-2023	34.65	33.30	34.90	33.30	34.00	34.00	34.07	11815	4.03	51	-	-
RVNL	EQ	15-Nov-2023	156.90	162.00	162.90	158.60	159.50	160.55	160.78	10489711	16865.09	56966	4583759	43.70
S&SPOWER	BE	15-Nov-2023	139.00	141.00	141.70	140.95	140.95	140.95	141.04	1463	2.06	30	-	-
SAAKSHI	SM	15-Nov-2023	228.85	235.00	239.00	227.80	239.00	237.65	231.44	60000	138.87	47	49200	82.00
SABAR	SM	15-Nov-2023	24.45	25.80	25.80	24.15	24.15	24.80	25.13	15000	3.77	3	15000	100.00
SABEVENTS	BE	15-Nov-2023	4.45	4.45	4.45	4.45	4.45	4.45	4.45	3537	0.16	15	-	-
SADBHAV	BE	15-Nov-2023	19.35	19.70	19.70	19.70	19.70	19.70	19.70	161736	31.86	157	-	-
SADBHIN	BE	15-Nov-2023	4.40	4.60	4.60	4.60	4.60	4.60	4.60	35293	1.62	67	-	-
SADHNANIQ	EQ	15-Nov-2023	98.30	99.90	100.65	95.50	96.15	96.60	97.78	1583233	1548.08	6426	614477	38.81
SAFARI	EQ	15-Nov-2023	4211.90	4200.00	4444.00	4199.00	4399.00	4400.25	4340.87	72814	3160.76	18424	37842	51.97
SAGARDEEP	EQ	15-Nov-2023	26.25	26.75	27.05	25.85	26.30	26.10	26.25	67349	17.68	640	38746	57.53
SAGCEM	EQ	15-Nov-2023	260.10	260.25	264.95	252.70	256.00	255.15	259.07	142589	369.41	5559	62796	44.04
SAH	EQ	15-Nov-2023	101.10	103.05	104.40	102.05	104.00	103.85	103.15	133242	137.44	645	54884	41.19
SAHAJ	SM	15-Nov-2023	23.00	23.00	23.00	21.15	23.00	23.00	22.40	28000	6.27	7	24000	85.71
SAHANA	SM	15-Nov-2023	512.25	520.00	537.85	486.65	537.85	537.85	505.16	192500	972.44	259	107500	55.84
SAHYADRI	EQ	15-Nov-2023	367.25	371.40	380.40	361.00	363.90	364.65	369.13	6014	22.20	505	4331	72.02
SAIL	EQ	15-Nov-2023	88.20	89.45	89.75	88.25	88.40	88.40	89.01	16145878	14370.72	40020	8654430	53.60
SAKAR	EQ	15-Nov-2023	384.45	385.45	390.00	383.50	390.00	387.60	386.34	23364	90.26	1351	13580	58.12
SAKHTISUG	EQ	15-Nov-2023	31.45	31.85	32.05	31.20	31.50	31.45	31.43	723377	227.35	2413	420007	58.06
SAKSOFT	BE	15-Nov-2023	362.05	362.50	377.00	360.00	362.00	361.45	365.60	67198	245.68	1701	-	-
SAKUMA	BE	15-Nov-2023	16.20	16.50	16.55	15.40	16.40	16.30	16.18	153349	24.81	445	-	-
SALASAR	EQ	15-Nov-2023	46.30	46.55	47.05	45.85	46.30	46.25	46.28	351001	162.43	2534	197540	56.28
SALONA	EQ	15-Nov-2023	298.30	305.00	306.00	293.00	293.00	299.30	299.11	17196	51.44	3156	4451	25.88
SALSTEEL	EQ	15-Nov-2023	15.85	16.25	16.25	15.70	15.95	15.95	15.97	103707	16.57	603	66836	64.45
SALZERELEC	EQ	15-Nov-2023	377.60	384.00	384.00	371.35	372.95	372.10	374.81	72424	271.45	3476	39881	55.07
SAMBHAAV	BE	15-Nov-2023	3.50	3.60	3.60	3.40	3.45	3.45	3.48	86850	3.02	58	-	-
SAMHI	EQ	15-Nov-2023	157.85	156.55	160.15	155.00	157.45	157.90	157.36	812229	1278.13	6390	142785	17.58
SAMPANN	EQ	15-Nov-2023	17.45	17.05	17.95	16.80	17.10	17.15	17.41	106583	18.56	1288	28913	27.13
SANCO	BZ	15-Nov-2023	6.95	6.95	7.05	6.60	7.05	7.05	6.81	2367	0.16	18	-	-
SANDESH	EQ	15-Nov-2023	992.85	1006.85	1014.40	990.10	1004.00	997.55	998.68	1719	17.17	226	1274	74.11
SANDHAR	EQ	15-Nov-2023	415.65	422.35	430.90	420.25	427.40	426.40	427.86	218168	933.46	12318	126671	58.06
SANDUMA	EQ	15-Nov-2023	1465.80	1482.00	1600.90	1474.35	1582.25	1580.25	1554.19	76380	1187.09	9249	39553	51.78
SANGAMIND	EQ	15-Nov-2023	307.05	311.10	324.65	309.45	319.00	318.25	318.11	50749	161.44	3433	26785	52.78
SANGANI	SM	15-Nov-2023	40.00	40.00	40.00	39.50	39.50	39.50	39.52	66000	26.09	7	66000	100.00
SANGHIIND	EQ	15-Nov-2023	114.10	114.20	115.50	113.25	113.50	113.75	114.36	201935	230.93	1303	146761	72.68
SANGHVIMOV	EQ	15-Nov-2023	754.70	760.05	810.00	759.65	808.30	803.95	797.04	329770	2628.40	23704	192276	58.31
SANGINITA	EQ	15-Nov-2023	23.85	24.40	24.40	22.85	23.50	23.55	23.59	75377	17.78	496	50729	67.30
SANOFI	EQ	15-Nov-2023	7797.25	7838.00	7838.00	7777.00	7799.95	7797.00	7799.47	4959	386.78	1373	2823	56.93
SANSERA	EQ	15-Nov-2023	849.75	861.00	861.20	840.10	846.00	844.10	846.66	163299	1382.58	13334	119244	73.02
SAPPHIRE	EQ	15-Nov-2023	1320.70	1332.25	1380.00	1329.85	1358.00	1358.00	1361.46	125978	1715.14	25021	64394	51.12
SARDAEN	EQ	15-Nov-2023	214.80	221.70	222.30	212.95	218.00	220.55	218.81	276961	606.01	9877	179528	64.82
SAREGAMA	EQ	15-Nov-2023	336.55	343.85	343.85	334.80	337.30	338.90	337.36	306214	1033.05	8950	182803	59.70
SARLAPOLY	EQ	15-Nov-2023	47.60	47.60	48.15	46.90	47.30	47.35	47.46	104566	49.63	904	55046	52.64
SAROJA	SM	15-Nov-2023	64.00	61.00	61.00	60.25	60.25	60.25	60.63	3200	1.94	2	3200	100.00
SARTELE	ST	15-Nov-2023	99.30	101.00	104.25	101.00	104.25	104.25	103.14	96000	99.01	47	96000	100.00
SARVESHWAR	BE	15-Nov-2023	5.20	5.20	5.20	5.10	5.10	5.10	5.12	797996	40.87	684	-	-
SASKEN	EQ	15-Nov-2023	1222.95	1239.85	1250.00	1228.60	1237.90	1238.35	1240.91	13245	164.36	2194	6731	50.82
SASTASUNDR	EQ	15-Nov-2023	397.55	398.00	402.90	385.00	386.00	389.10	392.73	45764	179.73	1505	30703	67.09
SATIA	EQ	15-Nov-2023	116.80	117.70	118.20	116.10	117.20	116.65	117.22	372356	436.49	4237	229959	61.76
SATIN	EQ	15-Nov-2023	259.40	262.00	265.65	258.55	259.05	260.70	262.37	194402	510.06	4320	86545	44.52
SATINDLTD	EQ	15-Nov-2023	97.40	98.00	99.75	95.50	96.00	95.80	97.09	666157	646.77	4955	336986	50.59
SBC	EQ	15-Nov-2023	28.05	27.75	28.80	27.55	28.65	28.45	28.27	1537129	434.54	2990	759015	49.38
SBCL	EQ	15-Nov-2023	535.45	538.80	549.45	535.45	548.00	545.05	544.58	97749	532.32	8443	53463	54.69
SBFC	EQ	15-Nov-2023	91.85	94.00	94.70	91.00	91.20	91.25	92.45	5595068	5172.59	27256	2532692	45.27
SBGLP	EQ	15-Nov-2023	453.05	460.00	460.00	440.15	444.45	442.10	449.20	39795	178.76	2815	7085	17.80
SBICARD	EQ	15-Nov-2023	752.95	760.00	771.80	756.35	768.00	766.60	764.36	1588218	12139.77	68282	933744	58.79
SBIETFCON	EQ	15-Nov-2023	87.35	88.38	88.38	87.14	88.00	87.99	87.67	4687	4.11	88	3901	83.23
SBIETFIT	EQ	15-Nov-2023	323.76	325.03	331.89	325.03	330.51	331.06	329.89	9719	32.06	264	8496	87.42
SBIETFPB	EQ	15-Nov-2023	230.97	232.97	233.60	231.81	231.84	232.14	232.71	2407	5.60	59	1850	76.86
SBIETFQLTY	EQ	15-Nov-2023	174.02	175.00	175.54	174.63	175.36	175.37	175.24	2219	3.89	83	2042	92.02
SBILIFE	EQ	15-Nov-2023	1328.35	1348.95	1359.00	1332.05	1353.60	1357.10	1349.53	742427	10019.28	44790	473137	63.73
SBIN	EQ	15-Nov-2023	581.35	587.25	588.00	582.60	584.00	584.70	584.93	11397676	66668.57	221182	4665661	40.94
SCHAEFFLER	EQ	15-Nov-2023	2732.25	2775.00	2775.80	2728.45	2764.95	2754.50	2748.81	73881	2030.85	10821	50634	68.53
SCHAND	EQ	15-Nov-2023	248.40	255.40	259.55	249.20	258.50	258.10	255.88	65486	167.57	3179	34955	53.38
SCHNEIDER	EQ	15-Nov-2023	333.10	337.00	338.40	332.30	333.00	333.30	334.52	356000	1190.89	7079	165332	46.44
SCI	EQ	15-Nov-2023	135.25	135.50	139.75	134.60	138.20	138.55	137.48	3859037	5305.26	18541	1503264	38.95
SCML	SM	15-Nov-2023	83.70	83.75	84.00	79.10	79.10	79.15	81.48	50000	40.74	25	50000	100.00
SCPL	EQ	15-Nov-2023	362.95	362.00	369.95	350.65	353.50	355.10	362.05	22925	83.00	2205	11723	51.14
SDBL	EQ	15-Nov-2023	294.80	301.95	301.95	294.00	297.00	296.70	297.22	206284	613.11	5477	126865	61.50
SDL24BEES	EQ	15-Nov-2023	117.14	117.14	117.24	117.06	117.14	117.17	117.10	3979	4.66	59	2018	50.72
SDL26BEES	EQ	15-Nov-2023	116.24	116.45	116.45	116.25	116.25	116.25	116.44	1802	2.10	28	1707	94.73
SEAMECLTD	EQ	15-Nov-2023	866.70	879.90	881.00	860.75	865.00	866.00	867.68	175224	1520.39	5351	131392	74.99
SECMARK	EQ	15-Nov-2023	89.60	85.20	91.00	85.20	88.20	88.65	89.53	11139	9.97	691	4899	43.98
SECURCRED	EQ	15-Nov-2023	19.55	19.95	20.85	18.65	19.00	18.85	19.52	446967	87.27	963	377548	84.47
SECURKLOUD	EQ	15-Nov-2023	36.50	36.50	36.90	35.30	36.00	35.80	36.00	48670	17.52	512	35388	72.71
SEJALLTD	BE	15-Nov-2023	290.25	290.00	290.00	279.00	279.95	282.90	283.70	3329	9.44	61	-	-
SEL	SM	15-Nov-2023	172.00	174.00	174.00	172.00	172.00	172.00	173.00	1600	2.77	2	1600	100.00
SELAN	EQ	15-Nov-2023	457.25	457.25	463.00	451.00	456.00	456.85	455.71	39386	179.49	2814	21421	54.39
SELMC	BE	15-Nov-2023	97.80	98.45	99.40	96.00	99.00	97.65	98.22	6800	6.68	300	-	-
SEMAC	BE	15-Nov-2023	1985.00	2000.00	2084.25	2000.00	2084.25	2084.25	2081.26	1204	25.06	33	-	-
SENCO	EQ	15-Nov-2023	695.90	707.00	707.00	677.00	697.00	694.85	691.98	400596	2772.06	16897	178163	44.47
SENSEXETF	EQ	15-Nov-2023	65.20	65.30	65.75	65.30	65.75	65.73	65.55	966	0.63	69	908	94.00
SEPC	EQ	15-Nov-2023	24.00	24.25	24.50	23.15	23.50	23.40	23.69	7459871	1767.60	9356	5652706	75.77
SEQUENT	EQ	15-Nov-2023	99.15	99.85	100.25	97.00	97.90	97.80	98.62	1071516	1056.77	11398	453924	42.36
SERVICE	SM	15-Nov-2023	54.85	54.60	56.00	54.00	54.00	54.00	54.83	10000	5.48	5	10000	100.00
SERVOTECH	BE	15-Nov-2023	76.40	79.00	80.20	78.15	79.00	78.95	79.24	721526	571.72	4286	-	-
SESHAPAPER	EQ	15-Nov-2023	339.40	341.00	346.00	336.30	339.80	340.30	340.15	35482	120.69	1779	22807	64.28
SETCO	BE	15-Nov-2023	6.65	6.65	6.75	6.65	6.75	6.75	6.71	28943	1.94	65	-	-
SETF10GILT	EQ	15-Nov-2023	219.00	219.75	220.21	219.43	219.80	219.84	219.87	6458	14.20	36	5821	90.14
SETFGOLD	EQ	15-Nov-2023	52.69	53.64	53.64	52.75	52.95	53.03	52.98	807313	427.73	1995	700354	86.75
SETFNIF50	EQ	15-Nov-2023	203.03	204.88	205.30	204.31	205.30	205.13	205.01	315870	647.56	2453	202577	64.13
SETFNIFBK	EQ	15-Nov-2023	443.23	447.50	448.27	446.31	446.96	446.83	447.39	33237	148.70	918	21125	63.56
SETFNN50	EQ	15-Nov-2023	483.74	484.67	488.00	483.87	487.07	487.31	485.84	21876	106.28	511	18084	82.67
SEYAIND	BE	15-Nov-2023	23.70	23.25	23.30	23.25	23.25	23.25	23.25	6356	1.48	17	-	-
SFL	EQ	15-Nov-2023	1096.55	1104.00	1106.30	1092.75	1094.00	1098.15	1098.26	19141	210.22	3135	10900	56.95
SGBAPR28I	GB	15-Nov-2023	6099.00	6100.00	6148.99	6085.00	6085.00	6093.40	6114.48	25	1.53	13	24	96.00
SGBAUG24	GB	15-Nov-2023	6117.50	6115.00	6297.00	6040.00	6100.00	6089.79	6130.06	58	3.56	28	53	91.38
SGBAUG27	GB	15-Nov-2023	6003.10	6138.00	6150.00	6138.00	6139.00	6139.00	6145.58	10	0.61	7	9	90.00
SGBAUG28V	GB	15-Nov-2023	6027.52	6090.00	6090.00	6005.00	6035.00	6030.59	6024.40	934	56.27	156	830	88.87
SGBAUG29V	GB	15-Nov-2023	6050.00	6020.00	6135.00	6010.10	6025.00	6025.00	6046.30	159	9.61	34	129	81.13
SGBAUG30	GB	15-Nov-2023	6102.50	6065.00	6198.80	6050.00	6087.00	6095.00	6119.06	449	27.47	76	312	69.49
SGBD29VIII	GB	15-Nov-2023	6030.75	6030.75	6075.00	6012.00	6045.00	6045.00	6042.02	309	18.67	31	159	51.46
SGBDC27VII	GB	15-Nov-2023	6060.00	6000.00	6008.00	6000.00	6008.00	6008.00	6001.67	24	1.44	2	24	100.00
SGBDE30III	GB	15-Nov-2023	6051.39	6040.00	6139.00	6012.01	6065.00	6071.39	6080.16	301	18.30	79	203	67.44
SGBDEC25	GB	15-Nov-2023	6100.00	6080.00	6080.00	6080.00	6080.00	6080.00	6080.00	10	0.61	1	10	100.00
SGBDEC2512	GB	15-Nov-2023	6049.99	6049.00	6080.00	6000.00	6080.00	6080.00	6029.93	15	0.90	3	15	100.00
SGBFEB24	GB	15-Nov-2023	6031.00	6150.00	6181.77	6025.01	6025.01	6025.01	6124.83	60	3.67	14	37	61.67
SGBFEB27	GB	15-Nov-2023	6040.00	6000.00	6039.95	6000.00	6039.82	6039.82	6012.45	96	5.77	5	72	75.00
SGBFEB28IX	GB	15-Nov-2023	6119.00	6050.00	6069.02	5921.00	6000.00	6000.78	5974.33	117	6.99	18	70	59.83
SGBFEB29XI	GB	15-Nov-2023	5999.72	5999.72	6045.00	5999.72	6010.00	6010.00	6019.47	72	4.33	20	64	88.89
SGBJ28VIII	GB	15-Nov-2023	6003.00	6005.25	6005.25	6000.00	6000.00	6000.00	6000.85	12	0.72	3	12	100.00
SGBJAN26	GB	15-Nov-2023	6000.00	6050.00	6100.00	6050.00	6100.00	6100.00	6093.25	40	2.44	5	40	100.00
SGBJAN27	GB	15-Nov-2023	6032.77	6035.00	6044.00	6000.00	6000.00	6000.00	6035.08	127	7.66	8	127	100.00
SGBJAN29IX	GB	15-Nov-2023	6046.34	5976.34	6040.00	5976.34	6039.00	6038.43	6024.68	113	6.81	28	95	84.07
SGBJAN29X	GB	15-Nov-2023	6025.00	6025.00	6100.00	6025.00	6045.00	6045.20	6042.29	38	2.30	13	33	86.84
SGBJAN30IX	GB	15-Nov-2023	6020.50	6002.00	6048.00	6002.00	6039.99	6035.32	6023.50	298	17.95	39	213	71.48
SGBJU29III	GB	15-Nov-2023	6044.70	6025.00	6044.00	6012.00	6012.00	6012.00	6026.22	107	6.45	14	98	91.59
SGBJUL25	GB	15-Nov-2023	5950.75	5952.01	6044.00	5950.75	6044.00	6044.00	5992.00	38	2.28	9	32	84.21
SGBJUL28IV	GB	15-Nov-2023	6023.67	6023.67	6038.90	6000.67	6020.00	6018.65	6021.39	213	12.83	26	178	83.57
SGBJUL29IV	GB	15-Nov-2023	6025.00	6024.00	6034.00	6010.01	6034.00	6026.95	6023.86	88	5.30	26	78	88.64
SGBJUN28	GB	15-Nov-2023	6040.00	6040.00	6040.00	6006.00	6023.00	6023.00	6024.70	136	8.19	17	103	75.74
SGBJUN29II	GB	15-Nov-2023	6122.01	6032.00	6099.00	6002.01	6099.00	6059.00	6025.16	179	10.79	26	161	89.94
SGBJUN30	GB	15-Nov-2023	6028.08	6031.00	6064.00	5931.00	6014.00	6018.16	6034.46	467	28.18	53	335	71.73
SGBJUN31I	GB	15-Nov-2023	6069.70	6070.00	6094.99	6045.03	6059.50	6062.18	6062.11	1190	72.14	157	794	66.72
SGBMAR24	GB	15-Nov-2023	6050.00	6029.00	6030.00	6028.00	6030.00	6030.00	6029.34	35	2.11	10	35	100.00
SGBMAR25	GB	15-Nov-2023	6050.00	6050.00	6095.00	5962.73	6080.00	6080.00	6048.35	39	2.36	14	31	79.49
SGBMAR28X	GB	15-Nov-2023	6046.00	6000.00	6046.00	6000.00	6046.00	6029.04	6029.05	21	1.27	6	21	100.00
SGBMAR30X	GB	15-Nov-2023	6100.00	6095.00	6173.00	6011.00	6173.00	6158.20	6086.24	128	7.79	30	101	78.91
SGBMAR31IV	GB	15-Nov-2023	6045.00	6045.00	6085.00	5950.00	6020.00	6074.71	6032.11	732	44.16	96	585	79.92
SGBMAY25	GB	15-Nov-2023	5980.01	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	2	0.12	2	2	100.00
SGBMAY26	GB	15-Nov-2023	6020.00	6020.00	6020.00	6020.00	6020.00	6020.00	6020.00	4	0.24	1	4	100.00
SGBMAY28	GB	15-Nov-2023	6059.99	6031.51	6032.00	6031.51	6031.78	6031.78	6031.75	28	1.69	7	28	100.00
SGBMAY29I	GB	15-Nov-2023	6049.21	6054.00	6083.99	6003.00	6050.00	6057.22	6051.53	434	26.26	49	306	70.51
SGBMR29XII	GB	15-Nov-2023	6020.51	6020.51	6089.99	5961.00	6089.99	6050.60	6024.27	782	47.11	105	465	59.46
SGBN28VIII	GB	15-Nov-2023	6059.94	6070.00	6079.99	6060.00	6060.00	6060.00	6065.15	52	3.15	11	52	100.00
SGBNOV23	GB	15-Nov-2023	6026.00	6026.00	6086.00	6000.02	6086.00	6086.00	6042.05	42	2.54	17	31	73.81
SGBNOV24	GB	15-Nov-2023	6040.62	6085.00	6085.00	5985.01	6020.00	6020.00	6023.63	65	3.92	10	35	53.85
SGBNOV258	GB	15-Nov-2023	6080.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	4	0.24	2	4	100.00
SGBNOV25IX	GB	15-Nov-2023	6085.00	6012.00	6012.00	6012.00	6012.00	6012.00	6012.00	1	0.06	1	1	100.00
SGBNOV25VI	GB	15-Nov-2023	6100.00	6010.00	6010.00	6010.00	6010.00	6010.00	6010.00	5	0.30	1	5	100.00
SGBNV29VII	GB	15-Nov-2023	5986.57	5987.55	6028.49	5987.00	6024.00	6024.00	6012.72	77	4.63	20	61	79.22
SGBOC28VII	GB	15-Nov-2023	6015.06	5970.00	6035.00	5969.90	6029.00	6019.33	5982.67	400	23.93	32	354	88.50
SGBOCT25IV	GB	15-Nov-2023	6014.74	6015.00	6178.00	6000.00	6000.00	6003.50	6009.65	34	2.04	4	34	100.00
SGBOCT25V	GB	15-Nov-2023	6055.00	6055.00	6055.00	6055.00	6055.00	6055.00	6055.00	14	0.85	2	14	100.00
SGBOCT27	GB	15-Nov-2023	6126.53	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	9	0.55	2	9	100.00
SGBOCT27VI	GB	15-Nov-2023	6039.00	6038.00	6038.00	6000.00	6000.00	6000.00	6017.13	8	0.48	5	8	100.00
SGBSEP24	GB	15-Nov-2023	5985.00	6000.01	6030.00	5992.11	6010.00	6001.09	6004.24	1082	64.97	111	773	71.44
SGBSEP27	GB	15-Nov-2023	6033.00	6035.00	6041.00	6000.00	6000.00	6000.00	6004.14	63	3.78	9	63	100.00
SGBSEP28VI	GB	15-Nov-2023	6015.00	6015.00	6030.00	6000.00	6020.00	6019.99	6010.92	422	25.37	45	283	67.06
SGBSEP29VI	GB	15-Nov-2023	6006.64	6006.64	6033.00	5932.01	6012.10	6022.05	6002.91	1331	79.90	98	830	62.36
SGBSEP31II	GB	15-Nov-2023	6018.43	6018.43	6098.00	6006.01	6030.00	6029.29	6027.22	2915	175.69	310	2517	86.35
SGIL	BE	15-Nov-2023	255.00	255.00	260.10	255.00	260.10	260.10	258.16	6303	16.27	53	-	-
SGL	BE	15-Nov-2023	15.05	14.60	15.05	14.60	14.95	14.90	14.92	8848	1.32	63	-	-
SHAH	EQ	15-Nov-2023	2.90	2.90	3.30	2.90	3.25	3.20	3.10	10459263	324.54	2136	5387527	51.51
SHAHALLOYS	BE	15-Nov-2023	52.70	53.70	53.70	53.50	53.70	53.70	53.61	10049	5.39	38	-	-
SHAILY	EQ	15-Nov-2023	1801.90	1825.00	1834.00	1786.65	1823.00	1810.45	1807.57	9773	176.65	2593	5679	58.11
SHAKTIPUMP	EQ	15-Nov-2023	1076.10	1083.40	1099.85	1065.55	1072.45	1070.10	1078.78	89385	964.27	6435	43170	48.30
SHALBY	EQ	15-Nov-2023	287.15	287.65	301.90	286.65	294.95	293.95	293.37	945267	2773.11	16988	370171	39.16
SHALPAINTS	EQ	15-Nov-2023	174.20	176.50	176.50	168.05	168.30	169.90	172.40	261610	451.01	4462	148179	56.64
SHANKARA	EQ	15-Nov-2023	717.35	720.25	726.45	712.85	719.95	718.45	718.76	42945	308.67	3309	21716	50.57
SHANTHALA	ST	15-Nov-2023	110.45	110.45	115.00	110.45	115.00	114.85	113.67	30000	34.10	25	28800	96.00
SHANTI	EQ	15-Nov-2023	18.85	18.70	19.45	18.70	18.95	18.85	19.13	15997	3.06	96	11015	68.86
SHANTIGEAR	EQ	15-Nov-2023	457.30	462.00	465.80	459.05	460.40	460.50	462.31	33763	156.09	3474	15188	44.98
SHARDACROP	EQ	15-Nov-2023	419.75	421.90	427.20	420.25	423.00	422.75	424.03	42542	180.39	4318	20405	47.96
SHARDAMOTR	EQ	15-Nov-2023	1166.75	1180.00	1259.90	1172.85	1255.00	1248.85	1233.70	231273	2853.22	20274	85542	36.99
SHAREINDIA	EQ	15-Nov-2023	1764.75	1830.00	1847.00	1750.00	1768.00	1768.60	1788.40	442795	7918.96	24940	113360	25.60
SHAREINDIA	W1	15-Nov-2023	1178.50	1249.00	1249.00	1160.50	1165.25	1162.20	1174.85	4596	54.00	88	4340	94.43
SHARIABEES	EQ	15-Nov-2023	432.83	439.98	440.65	436.16	439.35	439.02	438.85	1892	8.30	72	1639	86.63
SHEMAROO	EQ	15-Nov-2023	143.70	145.20	149.20	142.30	145.40	145.90	146.54	40965	60.03	1263	21782	53.17
SHERA	SM	15-Nov-2023	168.75	167.10	174.85	167.10	171.50	172.35	171.15	141000	241.32	133	121000	85.82
SHIGAN	SM	15-Nov-2023	103.50	105.95	105.95	101.80	103.00	103.00	103.38	13500	13.96	9	12000	88.89
SHILPAMED	EQ	15-Nov-2023	365.55	370.70	385.45	364.55	382.05	382.70	380.20	1193477	4537.57	32383	480580	40.27
SHIVALIK	EQ	15-Nov-2023	659.85	660.00	675.00	654.95	672.00	669.45	664.56	16776	111.49	1247	11466	68.35
SHIVAMAUTO	BE	15-Nov-2023	29.90	30.10	30.60	28.90	29.60	29.40	29.51	157889	46.59	443	-	-
SHIVAMILLS	EQ	15-Nov-2023	78.65	78.85	79.00	77.10	78.00	77.60	77.77	10377	8.07	153	9303	89.65
SHIVATEX	EQ	15-Nov-2023	127.35	126.10	131.00	126.10	128.65	128.15	129.12	6435	8.31	216	4212	65.45
SHK	EQ	15-Nov-2023	154.05	155.40	162.30	155.20	158.70	158.00	158.88	700039	1112.20	8042	380502	54.35
SHOPERSTOP	EQ	15-Nov-2023	668.60	667.30	676.00	655.25	664.50	669.50	667.75	46133	308.05	4300	21002	45.52
SHRADHA	EQ	15-Nov-2023	49.85	49.85	52.00	49.40	50.50	50.20	50.59	99350	50.26	1963	43848	44.13
SHREDIGCEM	EQ	15-Nov-2023	87.60	88.50	90.00	88.00	89.30	89.15	88.89	433114	385.00	3116	192383	44.42
SHREECEM	EQ	15-Nov-2023	26196.20	26305.00	26399.95	26145.20	26170.20	26203.45	26262.96	15802	4150.07	7966	6571	41.58
SHREEPUSHK	EQ	15-Nov-2023	189.60	191.05	204.65	189.35	194.35	194.50	194.36	122855	238.78	3126	63415	51.62
SHREERAMA	BE	15-Nov-2023	30.85	31.45	31.45	31.45	31.45	31.45	31.45	26517	8.34	39	-	-
SHRENIK	EQ	15-Nov-2023	1.00	0.95	1.00	0.95	1.00	1.00	0.97	900257	8.73	699	531356	59.02
SHREYANIND	BE	15-Nov-2023	264.45	260.60	269.70	260.60	267.50	267.50	263.24	19277	50.74	129	-	-
SHREYAS	EQ	15-Nov-2023	309.10	314.00	314.00	301.05	304.30	304.15	306.42	38708	118.61	2076	21462	55.45
SHRIPISTON	EQ	15-Nov-2023	1111.25	1166.80	1166.80	1155.05	1166.80	1166.80	1166.60	32959	384.50	787	29825	90.49
SHRIRAMFIN	EQ	15-Nov-2023	1967.80	1985.25	2041.20	1975.10	2036.95	2035.75	2018.50	1269373	25622.24	87931	807823	63.64
SHRIRAMFIN	YI	15-Nov-2023	1035.00	1045.00	1045.00	1035.00	1035.00	1035.00	1037.64	677	7.02	9	677	100.00
SHRIRAMFIN	YP	15-Nov-2023	1026.00	1024.00	1024.00	1020.00	1020.00	1020.00	1022.16	76	0.78	2	76	100.00
SHRIRAMFIN	YS	15-Nov-2023	1044.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	20	0.21	1	20	100.00
SHRIRAMFIN	YV	15-Nov-2023	1003.50	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	1	0.01	1	1	100.00
SHRIRAMFIN	YW	15-Nov-2023	1050.00	1039.00	1041.00	1039.00	1039.00	1039.14	1039.59	85	0.88	10	85	100.00
SHRIRAMFIN	Z2	15-Nov-2023	1536.33	1535.00	1536.00	1535.00	1536.00	1536.00	1535.04	156	2.39	2	156	100.00
SHRIRAMFIN	ZK	15-Nov-2023	1385.00	1395.00	1395.00	1385.00	1385.00	1385.00	1390.81	62	0.86	2	62	100.00
SHRIRAMPPS	EQ	15-Nov-2023	108.45	108.60	110.40	107.00	107.80	108.10	108.72	3435646	3735.39	16656	1275069	37.11
SHRITECH	SM	15-Nov-2023	87.05	88.00	89.00	87.30	88.15	88.15	87.91	60000	52.74	30	48000	80.00
SHUBHLAXMI	SM	15-Nov-2023	91.50	86.50	86.50	86.00	86.00	86.00	86.17	3000	2.59	3	3000	100.00
SHYAMCENT	EQ	15-Nov-2023	19.75	19.95	20.20	19.75	19.85	19.80	19.90	285469	56.81	1120	198773	69.63
SHYAMMETL	EQ	15-Nov-2023	473.00	479.00	483.90	471.80	473.00	472.80	477.24	644413	3075.38	13032	376096	58.36
SHYAMTEL	EQ	15-Nov-2023	8.10	8.00	8.00	7.65	8.00	8.00	7.66	1602	0.12	8	1602	100.00
SICALLOG	BE	15-Nov-2023	281.95	287.55	287.55	287.55	287.55	287.55	287.55	4073	11.71	72	-	-
SIDDHIKA	SM	15-Nov-2023	190.00	184.00	184.00	184.00	184.00	184.00	184.00	1000	1.84	1	1000	100.00
SIEMENS	EQ	15-Nov-2023	3418.00	3465.00	3568.80	3413.05	3493.90	3495.50	3489.48	1195689	41723.33	85358	474014	39.64
SIGACHI	EQ	15-Nov-2023	51.60	52.90	55.85	52.30	55.00	54.90	54.10	10686819	5781.10	26932	4804432	44.96
SIGIND	BE	15-Nov-2023	68.20	69.50	69.50	66.00	66.50	66.30	66.93	30464	20.39	284	-	-
SIGMA	EQ	15-Nov-2023	462.55	479.80	479.80	456.70	460.00	459.20	465.18	18568	86.37	1305	7153	38.52
SIGNATURE	EQ	15-Nov-2023	705.05	713.00	740.00	710.35	721.45	722.70	722.69	235891	1704.77	10458	92127	39.05
SIKKO	EQ	15-Nov-2023	65.80	65.80	67.00	64.80	65.60	65.10	65.63	29225	19.18	667	18996	65.00
SIL	BE	15-Nov-2023	22.15	22.35	22.35	21.90	22.10	22.00	22.04	78512	17.30	509	-	-
SILGO	EQ	15-Nov-2023	24.25	25.00	25.60	24.45	25.55	25.45	25.11	53469	13.43	1034	13515	25.28
SILINV	EQ	15-Nov-2023	373.80	374.50	378.05	370.10	376.00	373.05	375.21	4706	17.66	231	4123	87.61
SILLYMONKS	EQ	15-Nov-2023	16.15	16.35	16.35	15.45	15.50	15.70	15.73	13470	2.12	104	10902	80.94
SILVER	EQ	15-Nov-2023	71.47	73.31	73.98	72.86	73.55	73.49	73.24	155447	113.85	1226	92893	59.76
SILVERBEES	EQ	15-Nov-2023	68.63	68.30	70.94	68.30	70.88	70.86	70.53	7257773	5118.82	11213	6532365	90.01
SILVERETF	EQ	15-Nov-2023	70.68	71.32	71.90	71.03	71.74	71.69	71.53	56580	40.47	371	37623	66.50
SILVERTUC	EQ	15-Nov-2023	653.25	663.05	663.05	648.05	657.00	655.15	658.53	12541	82.59	1194	8254	65.82
SILVRETF	EQ	15-Nov-2023	71.99	71.99	71.99	71.29	71.95	71.97	71.89	3599	2.59	74	2046	56.85
SIMBHALS	EQ	15-Nov-2023	30.50	30.20	31.45	30.00	30.45	30.45	30.71	89108	27.36	481	53759	60.33
SIMPLEXINF	BE	15-Nov-2023	68.30	68.90	69.65	68.90	69.65	69.65	69.59	77427	53.88	93	-	-
SINDHUTRAD	EQ	15-Nov-2023	26.25	27.55	27.55	25.75	26.10	26.10	26.83	149709	40.17	677	99948	66.76
SINTERCOM	EQ	15-Nov-2023	130.00	129.90	131.00	129.00	130.50	130.45	130.08	29463	38.33	95	28211	95.75
SIRCA	EQ	15-Nov-2023	385.35	395.00	396.50	386.20	391.00	391.40	389.60	145217	565.77	6588	93438	64.34
SIS	EQ	15-Nov-2023	439.30	450.00	459.00	437.50	438.55	439.65	443.21	54289	240.61	4130	28178	51.90
SITINET	BE	15-Nov-2023	0.75	0.80	0.80	0.75	0.80	0.80	0.78	1224120	9.60	484	-	-
SIYSIL	EQ	15-Nov-2023	528.10	530.75	533.00	522.40	524.00	530.00	527.35	134544	709.51	14041	72004	53.52
SJS	EQ	15-Nov-2023	627.05	628.00	632.05	619.25	624.80	621.75	627.27	148119	929.10	12852	94760	63.98
SJVN	EQ	15-Nov-2023	76.45	77.30	78.00	75.30	75.65	75.60	76.70	23816049	18266.48	60129	10254179	43.06
SKFINDIA	EQ	15-Nov-2023	4552.75	4576.70	4657.00	4558.80	4657.00	4642.85	4612.24	30740	1417.80	4549	23223	75.55
SKIPPER	EQ	15-Nov-2023	236.10	241.90	242.00	236.35	236.65	237.85	239.22	169827	406.26	6983	79074	46.56
SKMEGGPROD	EQ	15-Nov-2023	391.55	395.00	399.00	378.00	384.00	384.45	383.81	178222	684.04	5080	117024	65.66
SKP	SM	15-Nov-2023	212.50	212.80	213.00	206.15	208.25	207.90	209.52	18500	38.76	36	13500	72.97
SKYGOLD	EQ	15-Nov-2023	844.90	887.10	887.10	875.20	887.10	887.10	886.87	53339	473.05	900	46402	86.99
SMARTLINK	EQ	15-Nov-2023	173.50	173.85	178.00	173.00	173.25	173.85	175.58	23137	40.62	724	14817	64.04
SMCGLOBAL	EQ	15-Nov-2023	101.05	106.00	109.40	102.55	108.20	107.45	106.20	3378683	3588.08	22347	1343140	39.75
SMLISUZU	EQ	15-Nov-2023	1335.50	1349.00	1387.50	1345.00	1345.00	1349.45	1361.30	64198	873.93	6715	34003	52.97
SMLT	EQ	15-Nov-2023	203.60	202.10	234.90	202.10	221.50	226.25	227.18	144284	327.78	7288	41982	29.10
SMSLIFE	EQ	15-Nov-2023	509.85	519.20	525.00	500.55	525.00	520.10	513.73	774	3.98	86	404	52.20
SMSPHARMA	EQ	15-Nov-2023	119.45	120.00	121.00	118.30	119.00	118.85	119.42	41774	49.88	885	25214	60.36
SMVD	SM	15-Nov-2023	8.35	8.35	8.75	7.95	8.75	8.75	8.16	32320	2.64	7	28280	87.50
SNOWMAN	EQ	15-Nov-2023	50.85	51.70	55.70	51.00	55.15	55.10	53.83	5022323	2703.28	16360	2232878	44.46
SOBHA	EQ	15-Nov-2023	836.80	844.80	867.00	843.00	852.25	861.05	857.36	732287	6278.34	24472	202275	27.62
SOFTTECH	BE	15-Nov-2023	216.95	219.65	219.70	212.05	215.00	215.65	215.85	3425	7.39	113	-	-
SOLARA	EQ	15-Nov-2023	347.15	341.00	347.15	336.85	338.95	338.75	341.84	117018	400.01	5873	51002	43.58
SOLARINDS	EQ	15-Nov-2023	6199.30	6235.05	6678.65	6235.05	6619.00	6559.25	6445.35	188798	12168.70	41346	77034	40.80
SOLEX	SM	15-Nov-2023	515.00	514.85	522.00	490.15	495.00	497.50	502.03	20200	101.41	82	16800	83.17
SOMANYCERA	EQ	15-Nov-2023	683.90	684.05	690.80	674.05	678.00	675.15	678.55	40225	272.95	5525	26226	65.20
SOMATEX	BE	15-Nov-2023	20.15	20.60	20.80	19.65	19.80	19.80	20.00	15747	3.15	101	-	-
SOMICONVEY	BE	15-Nov-2023	100.05	100.05	103.65	98.00	98.10	98.80	99.61	19006	18.93	229	-	-
SONACOMS	EQ	15-Nov-2023	559.95	568.95	592.95	564.25	587.50	588.25	578.58	2325445	13454.64	62043	1269907	54.61
SONAMLTD	BE	15-Nov-2023	84.20	86.30	86.30	83.50	84.00	84.00	84.64	12352	10.46	56	-	-
SONATSOFTW	EQ	15-Nov-2023	1319.30	1323.25	1361.95	1318.05	1340.00	1329.90	1335.09	237497	3170.79	20889	92136	38.79
SONUINFRA	SM	15-Nov-2023	65.00	66.00	66.10	65.95	66.10	66.10	66.02	9000	5.94	3	0	0.00
SOTAC	SM	15-Nov-2023	120.50	126.95	126.95	126.95	126.95	126.95	126.95	1200	1.52	1	1200	100.00
SOTL	EQ	15-Nov-2023	320.75	324.90	331.50	320.75	328.60	329.30	325.65	82616	269.04	3721	49982	60.50
SOUTHBANK	EQ	15-Nov-2023	25.50	25.75	26.15	25.40	25.45	25.50	25.66	30773113	7897.69	32986	13184385	42.84
SOUTHWEST	BE	15-Nov-2023	181.70	186.40	186.40	178.50	182.95	182.65	182.07	68557	124.82	333	-	-
SPAL	EQ	15-Nov-2023	588.05	594.60	617.00	587.65	610.00	613.40	604.18	61660	372.54	5411	31736	51.47
SPANDANA	EQ	15-Nov-2023	998.55	1013.95	1047.65	1002.00	1047.65	1037.85	1026.78	261225	2682.20	14332	170999	65.46
SPARC	EQ	15-Nov-2023	259.30	261.00	261.85	250.55	251.75	252.35	255.25	722853	1845.08	8700	305919	42.32
SPCENET	EQ	15-Nov-2023	24.30	24.55	25.00	24.45	25.00	24.95	24.85	1508052	374.72	977	1284117	85.15
SPECIALITY	EQ	15-Nov-2023	178.30	179.00	181.20	177.80	179.00	178.50	179.15	29110	52.15	1194	16343	56.14
SPECTRUM	SM	15-Nov-2023	1065.00	1031.00	1065.00	1027.00	1065.00	1064.90	1037.00	1875	19.44	15	1875	100.00
SPECTSTM	SM	15-Nov-2023	108.00	109.00	109.00	103.05	103.35	104.05	105.03	32800	34.45	41	24800	75.61
SPENCERS	EQ	15-Nov-2023	67.05	67.70	67.75	65.50	65.60	65.65	66.11	200890	132.81	1634	156926	78.12
SPENTEX	BZ	15-Nov-2023	2.50	2.45	2.50	2.45	2.50	2.50	2.49	7452	0.19	6	-	-
SPIC	EQ	15-Nov-2023	68.20	69.25	69.45	67.85	67.90	68.05	68.54	737826	505.72	3934	363041	49.20
SPLIL	EQ	15-Nov-2023	63.65	65.05	65.05	63.10	63.60	63.65	63.84	47689	30.44	613	32475	68.10
SPLPETRO	EQ	15-Nov-2023	567.90	562.10	574.00	557.85	570.00	570.90	566.91	85232	483.19	6841	27226	31.94
SPMLINFRA	BE	15-Nov-2023	58.50	61.40	61.40	60.00	61.40	61.40	61.39	93536	57.42	156	-	-
SPORTKING	EQ	15-Nov-2023	757.70	764.45	768.60	754.05	757.00	755.80	758.40	13851	105.05	1024	10741	77.55
SPRL	ST	15-Nov-2023	96.60	96.60	96.60	96.60	96.60	96.60	96.60	1600	1.55	1	1600	100.00
SPYL	EQ	15-Nov-2023	0.65	0.70	0.70	0.70	0.70	0.70	0.70	108189	0.76	14	108189	100.00
SREEL	EQ	15-Nov-2023	266.50	281.95	319.80	281.95	311.75	311.05	308.57	1334841	4118.97	25611	186971	14.01
SRF	EQ	15-Nov-2023	2336.95	2349.00	2364.50	2338.10	2358.15	2360.80	2355.78	256187	6035.20	21918	145046	56.62
SRGHFL	EQ	15-Nov-2023	283.70	288.00	290.00	274.55	281.00	283.15	280.71	3989	11.20	289	1636	41.01
SRHHYPOLTD	EQ	15-Nov-2023	573.30	545.50	557.00	532.00	539.00	538.60	543.04	102598	557.15	8612	56474	55.04
SRIVASAVI	SM	15-Nov-2023	133.00	143.75	143.75	139.80	141.00	140.50	141.61	67000	94.88	59	52000	77.61
SRPL	BE	15-Nov-2023	1.05	1.00	1.05	1.00	1.05	1.05	1.02	1755711	17.86	637	-	-
SSFL	SM	15-Nov-2023	123.15	147.50	147.75	137.65	147.75	147.75	146.21	429000	627.25	325	263000	61.31
SSWL	EQ	15-Nov-2023	287.65	290.60	291.40	284.00	285.95	285.80	286.92	137114	393.41	4621	74495	54.33
STAR	EQ	15-Nov-2023	478.90	480.90	488.00	480.05	483.30	484.20	483.69	150975	730.25	5796	62337	41.29
STARCEMENT	EQ	15-Nov-2023	155.75	158.90	173.45	158.90	172.90	171.15	167.33	3597630	6019.75	37143	924568	25.70
STARHEALTH	EQ	15-Nov-2023	548.45	550.00	550.15	543.25	548.00	547.25	546.68	311074	1700.56	19416	197931	63.63
STARPAPER	EQ	15-Nov-2023	214.50	215.05	220.00	215.05	217.00	217.80	217.29	61130	132.83	1799	38873	63.59
STARTECK	EQ	15-Nov-2023	176.80	178.00	184.00	178.00	181.50	182.70	181.37	13225	23.99	336	6221	47.04
STCINDIA	EQ	15-Nov-2023	114.50	116.55	116.55	113.10	113.75	113.75	114.16	73266	83.64	1085	38284	52.25
STEELCAS	EQ	15-Nov-2023	622.65	643.25	643.25	621.00	630.00	627.10	627.48	24693	154.94	3201	14174	57.40
STEELCITY	EQ	15-Nov-2023	66.15	67.30	67.80	64.30	65.00	65.05	65.63	37367	24.52	512	23681	63.37
STEELXIND	EQ	15-Nov-2023	8.80	8.80	8.85	8.20	8.45	8.35	8.50	6343089	539.29	6681	4777628	75.32
STEL	EQ	15-Nov-2023	245.95	256.95	256.95	244.05	248.00	248.45	246.81	9186	22.67	423	6065	66.02
STERTOOLS	EQ	15-Nov-2023	327.45	328.95	348.50	328.95	338.55	339.65	339.50	91164	309.51	5203	47410	52.01
STLTECH	EQ	15-Nov-2023	141.60	142.55	146.60	140.80	144.00	144.40	143.79	2942529	4231.12	17683	1178665	40.06
STOVEKRAFT	EQ	15-Nov-2023	517.05	521.50	537.75	512.10	531.10	532.00	527.20	196907	1038.08	12240	104696	53.17
STYLAMIND	EQ	15-Nov-2023	1765.45	1780.00	1799.00	1745.05	1766.05	1785.15	1774.17	31812	564.40	7273	15691	49.32
STYRENIX	EQ	15-Nov-2023	1364.85	1370.00	1393.00	1365.00	1365.50	1383.50	1384.68	18852	261.04	2730	10467	55.52
SUBEXLTD	EQ	15-Nov-2023	30.65	31.50	31.50	30.70	30.80	30.85	30.98	2382599	738.10	5120	1186567	49.80
SUBROS	EQ	15-Nov-2023	408.75	415.00	415.05	405.65	407.25	408.40	409.20	74133	303.36	3672	34915	47.10
SUDARSCHEM	EQ	15-Nov-2023	469.55	471.00	472.95	460.10	461.70	462.40	464.80	129446	601.67	7510	74569	57.61
SUKHJITS	EQ	15-Nov-2023	415.95	424.45	424.45	410.05	414.90	413.10	416.08	12117	50.42	923	7027	57.99
SULA	EQ	15-Nov-2023	485.70	490.00	491.55	486.00	488.00	487.95	487.97	187346	914.19	9458	107288	57.27
SUMEETINDS	BE	15-Nov-2023	3.95	4.10	4.10	4.10	4.10	4.10	4.10	29711	1.22	35	-	-
SUMICHEM	EQ	15-Nov-2023	382.85	386.50	387.60	383.70	387.00	386.75	385.95	145881	563.03	6051	91912	63.00
SUMIT	EQ	15-Nov-2023	30.45	31.90	31.95	31.55	31.95	31.95	31.93	103055	32.91	149	89350	86.70
SUMMITSEC	EQ	15-Nov-2023	1099.10	1115.40	1116.05	1084.90	1087.00	1086.40	1092.26	3826	41.79	733	2126	55.57
SUNDARAM	BE	15-Nov-2023	2.80	2.75	2.85	2.70	2.75	2.80	2.76	947669	26.14	708	-	-
SUNDARMFIN	EQ	15-Nov-2023	3214.20	3275.00	3278.00	3187.60	3245.00	3223.50	3223.23	62169	2003.85	8257	30877	49.67
SUNDARMHLD	EQ	15-Nov-2023	160.20	163.90	170.90	161.00	167.50	167.35	166.90	468714	782.26	8303	211436	45.11
SUNDRMBRAK	BE	15-Nov-2023	610.05	620.00	620.00	610.00	610.00	610.00	612.78	400	2.45	16	-	-
SUNDRMFAST	EQ	15-Nov-2023	1267.10	1273.80	1278.75	1240.00	1244.35	1247.70	1255.84	45648	573.26	5837	26522	58.10
SUNFLAG	EQ	15-Nov-2023	177.35	180.00	198.90	176.95	196.70	196.10	193.14	1466739	2832.81	22169	430591	29.36
SUNPHARMA	EQ	15-Nov-2023	1177.80	1179.50	1184.40	1171.00	1182.50	1180.90	1177.50	2246320	26450.36	77134	1644098	73.19
SUNTECK	EQ	15-Nov-2023	446.10	448.90	463.90	447.20	460.85	461.80	459.28	519972	2388.10	30233	231099	44.44
SUNTV	EQ	15-Nov-2023	672.25	675.95	678.20	664.00	667.10	665.95	667.06	1045668	6975.22	15059	608059	58.15
SUPERHOUSE	EQ	15-Nov-2023	231.50	233.00	233.05	226.85	228.90	228.00	230.27	12809	29.50	520	9235	72.10
SUPERSPIN	BE	15-Nov-2023	8.20	8.15	8.35	8.05	8.20	8.10	8.12	64836	5.26	98	-	-
SUPRAJIT	EQ	15-Nov-2023	363.75	367.45	369.90	365.05	366.00	367.00	367.37	93478	343.41	6415	47947	51.29
SUPREMEENG	BE	15-Nov-2023	0.75	0.75	0.80	0.70	0.80	0.80	0.79	943334	7.47	469	-	-
SUPREMEIND	EQ	15-Nov-2023	4271.30	4292.65	4309.90	4102.00	4145.00	4151.85	4154.40	251597	10452.35	45561	109047	43.34
SUPREMEINF	BZ	15-Nov-2023	29.80	30.35	30.35	30.35	30.35	30.35	30.35	3990	1.21	16	-	-
SUPRIYA	EQ	15-Nov-2023	253.25	255.00	256.00	248.80	249.50	249.45	251.83	194470	489.73	5199	97966	50.38
SURANASOL	EQ	15-Nov-2023	25.60	25.75	26.80	25.50	26.00	26.10	25.96	272211	70.67	1496	162996	59.88
SURANAT&P	EQ	15-Nov-2023	11.65	11.75	12.00	11.50	11.60	11.60	11.69	139455	16.30	820	95484	68.47
SURYALAXMI	EQ	15-Nov-2023	62.25	62.90	64.40	61.40	62.00	61.65	62.28	22239	13.85	670	15016	67.52
SURYAROSNI	EQ	15-Nov-2023	504.25	510.85	521.20	503.00	503.70	505.50	508.70	598469	3044.40	25660	365969	61.15
SURYODAY	EQ	15-Nov-2023	166.15	169.00	169.95	165.50	166.00	166.60	167.14	687557	1149.20	7764	437647	63.65
SUTLEJTEX	EQ	15-Nov-2023	56.80	57.00	58.35	56.75	57.00	56.95	57.10	80157	45.77	635	48692	60.75
SUULD	BE	15-Nov-2023	7.35	7.35	7.45	7.35	7.45	7.45	7.44	71887	5.35	88	-	-
SUVEN	EQ	15-Nov-2023	85.35	85.90	85.90	80.55	82.45	82.40	83.26	465727	387.76	4907	293918	63.11
SUVENPHAR	EQ	15-Nov-2023	577.95	578.00	580.70	558.50	568.00	570.20	572.51	237076	1357.27	21439	110662	46.68
SUVIDHAA	EQ	15-Nov-2023	5.15	5.30	5.35	5.20	5.35	5.30	5.29	905238	47.92	2950	689833	76.20
SUZLON	BE	15-Nov-2023	38.65	39.95	40.55	39.55	40.50	40.50	40.38	143082003	57770.23	208052	-	-
SVLL	BE	15-Nov-2023	163.50	157.00	167.00	157.00	166.00	166.00	158.39	1166	1.85	19	-	-
SVPGLOB	BE	15-Nov-2023	9.40	9.30	9.30	9.25	9.25	9.25	9.26	98436	9.11	102	-	-
SWANENERGY	EQ	15-Nov-2023	429.90	436.00	442.35	427.55	432.30	433.70	435.27	2825449	12298.41	24183	1328458	47.02
SWARAJ	SM	15-Nov-2023	102.90	108.00	113.00	100.00	105.00	105.00	105.47	35000	36.91	30	29000	82.86
SWARAJENG	EQ	15-Nov-2023	2090.95	2101.45	2119.90	2085.00	2100.00	2103.25	2099.96	6172	129.61	1393	4165	67.48
SWASTIK	SM	15-Nov-2023	105.05	107.00	109.50	100.00	109.50	102.75	102.97	148800	153.22	96	112800	75.81
SWELECTES	EQ	15-Nov-2023	560.55	560.95	575.00	556.20	574.90	571.65	565.52	31192	176.40	3058	18639	59.76
SWSOLAR	EQ	15-Nov-2023	282.35	287.00	296.45	283.05	296.45	296.45	290.72	565350	1643.58	9425	395514	69.96
SYMPHONY	EQ	15-Nov-2023	874.70	880.50	880.85	873.15	878.00	879.10	877.84	22153	194.47	2325	13024	58.79
SYNCOMF	EQ	15-Nov-2023	10.40	10.65	10.70	10.25	10.30	10.35	10.42	7636924	796.10	7958	4328591	56.68
SYNGENE	EQ	15-Nov-2023	707.30	709.60	720.30	702.30	719.00	719.00	712.60	548220	3906.63	13218	379145	69.16
SYNOPTICS	SM	15-Nov-2023	128.45	128.50	129.45	125.00	127.85	127.85	126.63	31200	39.51	48	18600	59.62
SYRMA	EQ	15-Nov-2023	534.20	538.95	541.65	521.10	524.60	523.65	529.18	534767	2829.88	19247	268436	50.20
SYSTANGO	SM	15-Nov-2023	246.65	253.60	258.95	253.60	258.95	258.95	257.47	23600	60.76	44	23600	100.00
TAINWALCHM	EQ	15-Nov-2023	130.65	132.95	132.95	129.05	130.10	131.80	130.96	4004	5.24	123	2776	69.33
TAJGVK	EQ	15-Nov-2023	221.00	224.00	225.95	221.95	224.15	224.10	223.95	61789	138.38	2645	33166	53.68
TAKE	EQ	15-Nov-2023	21.25	21.25	22.05	21.25	21.55	21.75	21.73	242371	52.67	862	152490	62.92
TALBROAUTO	EQ	15-Nov-2023	245.80	247.25	253.00	241.50	244.00	243.75	245.19	196459	481.70	7126	109202	55.59
TANLA	EQ	15-Nov-2023	930.40	945.00	957.40	928.65	932.75	931.45	942.11	891460	8398.56	28058	378604	42.47
TARACHAND	SM	15-Nov-2023	173.15	180.00	184.50	180.00	183.00	182.55	181.60	77000	139.83	70	60000	77.92
TARAPUR	BE	15-Nov-2023	4.70	4.75	4.75	4.75	4.75	4.75	4.75	4436	0.21	13	-	-
TARC	EQ	15-Nov-2023	104.85	105.20	107.85	105.20	106.70	107.05	107.04	1107152	1185.09	6050	662805	59.87
TARMAT	EQ	15-Nov-2023	81.75	82.00	85.55	81.45	83.00	83.10	83.53	75050	62.69	825	39296	52.36
TARSONS	EQ	15-Nov-2023	487.15	490.05	504.50	489.00	493.60	492.90	497.14	100346	498.86	7979	45366	45.21
TASTYBITE	EQ	15-Nov-2023	15635.25	15753.00	15873.25	15550.80	15750.00	15746.65	15689.79	1060	166.31	725	314	29.62
TATACAPHSG	NA	15-Nov-2023	1077.50	1079.10	1095.00	1079.00	1095.00	1095.00	1087.95	800	8.70	19	700	87.50
TATACHEM	EQ	15-Nov-2023	946.65	955.00	955.55	948.10	949.50	949.55	951.00	463515	4408.04	21887	203806	43.97
TATACOFFEE	EQ	15-Nov-2023	271.00	273.00	276.70	271.65	275.85	275.25	274.33	759195	2082.71	8509	333219	43.89
TATACOMM	EQ	15-Nov-2023	1707.10	1711.25	1734.00	1681.55	1684.00	1684.30	1698.74	986584	16759.50	56795	461451	46.77
TATACONSUM	EQ	15-Nov-2023	916.55	921.40	932.00	916.35	929.00	929.60	924.90	1564164	14466.98	67693	1009102	64.51
TATAELXSI	EQ	15-Nov-2023	8086.80	8170.90	8219.00	8120.25	8202.35	8194.75	8172.16	94762	7744.10	17735	50256	53.03
TATAINVEST	EQ	15-Nov-2023	3222.65	3249.95	3339.90	3228.00	3245.00	3245.15	3281.10	112409	3688.25	13134	28040	24.94
TATAMETALI	EQ	15-Nov-2023	923.45	925.75	952.00	925.75	949.00	948.55	944.70	71291	673.49	3962	29803	41.80
TATAMOTORS	EQ	15-Nov-2023	653.25	660.00	673.50	656.55	671.50	671.55	664.20	11324434	75216.55	227546	5075153	44.82
TATAMTRDVR	EQ	15-Nov-2023	444.00	452.00	454.60	448.30	453.60	453.50	451.27	6546824	29544.05	86040	3411376	52.11
TATAPOWER	EQ	15-Nov-2023	257.05	259.20	262.25	258.10	259.10	259.20	259.93	8436750	21929.25	75947	3849031	45.62
TATASTEEL	EQ	15-Nov-2023	121.00	121.70	124.40	121.50	124.10	124.05	123.38	38344393	47309.76	183566	18751117	48.90
TATASTLLP	EQ	15-Nov-2023	803.65	807.70	828.90	807.65	824.25	825.90	823.57	237902	1959.30	4792	112233	47.18
TATVA	EQ	15-Nov-2023	1513.00	1525.00	1525.00	1505.05	1518.00	1514.80	1514.74	6061	91.81	1174	3583	59.12
TBZ	EQ	15-Nov-2023	127.25	128.20	129.40	125.10	125.50	125.60	126.70	272592	345.36	3782	121475	44.56
TCFSL	NF	15-Nov-2023	1063.00	1063.00	1063.01	1061.10	1061.10	1061.10	1062.22	400	4.25	6	317	79.25
TCFSL	NJ	15-Nov-2023	1018.41	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	34	0.35	1	34	100.00
TCFSL	NL	15-Nov-2023	1037.47	1039.99	1039.99	1039.99	1039.99	1039.99	1039.99	115	1.20	5	115	100.00
TCFSL	NN	15-Nov-2023	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	14	0.15	1	14	100.00
TCI	EQ	15-Nov-2023	881.70	886.10	891.00	868.00	874.30	876.00	879.14	26517	233.12	4079	15969	60.22
TCIEXP	EQ	15-Nov-2023	1337.70	1344.40	1353.00	1330.00	1340.00	1335.60	1336.72	14443	193.06	2582	8517	58.97
TCLCONS	BE	15-Nov-2023	24.40	24.45	25.60	24.45	25.60	25.60	25.59	42773	10.95	91	-	-
TCNSBRANDS	EQ	15-Nov-2023	357.55	357.95	360.00	356.05	356.10	356.40	358.34	74864	268.27	2101	29961	40.02
TCPLPACK	EQ	15-Nov-2023	2204.40	2212.00	2243.00	2190.05	2226.00	2223.40	2217.57	7650	169.64	2776	3377	44.14
TCS	EQ	15-Nov-2023	3331.55	3383.10	3413.00	3356.05	3408.60	3404.30	3390.15	2059802	69830.37	117652	1449421	70.37
TDPOWERSYS	EQ	15-Nov-2023	271.55	275.00	279.90	268.60	279.90	279.30	275.85	376625	1038.92	11340	216031	57.36
TEAMLEASE	EQ	15-Nov-2023	2488.05	2500.00	2529.55	2490.30	2517.00	2519.25	2519.76	44833	1129.68	6034	36506	81.43
TECH	EQ	15-Nov-2023	31.73	31.81	32.49	31.81	32.49	32.40	32.30	41900	13.53	428	32715	78.08
TECHIN	BE	15-Nov-2023	14.10	14.10	14.30	14.10	14.30	14.30	14.30	19221	2.75	23	-	-
TECHM	EQ	15-Nov-2023	1131.35	1145.00	1178.85	1143.50	1174.00	1173.75	1169.37	2816201	32931.86	86509	1408777	50.02
TECHNOE	EQ	15-Nov-2023	600.25	615.00	622.45	605.00	614.00	612.20	612.76	118706	727.38	8958	51317	43.23
TECILCHEM	BE	15-Nov-2023	21.00	21.00	21.00	21.00	21.00	21.00	21.00	51	0.01	1	-	-
TEGA	EQ	15-Nov-2023	1051.60	1057.00	1064.70	1031.30	1044.65	1045.30	1048.17	66120	693.05	9724	36124	54.63
TEJASNET	EQ	15-Nov-2023	840.55	844.50	847.95	833.00	840.00	841.30	839.77	230827	1938.42	10965	99210	42.98
TEMBO	EQ	15-Nov-2023	248.70	252.00	253.70	247.00	250.95	247.70	250.14	54712	136.86	1610	19439	35.53
TERASOFT	EQ	15-Nov-2023	43.85	44.50	44.50	43.15	43.45	43.20	43.46	27399	11.91	308	21254	77.57
TEXINFRA	EQ	15-Nov-2023	97.60	99.65	100.60	96.65	96.65	97.60	98.74	614860	607.11	4167	380461	61.88
TEXMOPIPES	EQ	15-Nov-2023	72.55	70.60	72.00	68.95	70.30	70.45	70.12	739312	518.37	4442	440939	59.64
TEXRAIL	EQ	15-Nov-2023	132.35	134.10	137.80	133.30	137.05	137.15	135.63	2527915	3428.59	22760	1564711	61.90
TFCILTD	EQ	15-Nov-2023	102.75	104.50	111.00	104.00	108.75	109.35	107.36	3177122	3410.87	14810	1650220	51.94
TFL	EQ	15-Nov-2023	9.75	9.75	11.25	9.75	10.55	10.45	10.61	241575	25.62	660	147649	61.12
TGBHOTELS	EQ	15-Nov-2023	12.90	12.90	13.15	12.40	13.00	12.80	12.71	174580	22.19	1098	105123	60.21
THANGAMAYL	EQ	15-Nov-2023	1335.10	1356.20	1420.00	1339.05	1404.00	1399.65	1392.66	64517	898.50	10998	35289	54.70
THEINVEST	EQ	15-Nov-2023	92.40	95.00	95.85	93.00	95.15	94.40	94.62	30043	28.43	1151	16053	53.43
THEJO	EQ	15-Nov-2023	2051.25	2128.00	2194.90	2070.10	2150.00	2147.80	2149.02	26741	574.67	3357	12628	47.22
THEMISMED	EQ	15-Nov-2023	163.45	165.90	166.75	163.65	165.55	165.75	165.28	57793	95.52	1766	33319	57.65
THERMAX	EQ	15-Nov-2023	2901.25	2916.50	2922.25	2872.80	2886.70	2893.40	2900.27	15126	438.69	5324	6044	39.96
THOMASCOOK	EQ	15-Nov-2023	147.50	150.40	154.85	148.00	154.85	154.85	154.55	1073201	1658.58	3574	345907	32.23
THOMASCOTT	BE	15-Nov-2023	167.15	169.90	170.45	169.45	170.45	170.45	169.84	55779	94.73	70	-	-
THYROCARE	EQ	15-Nov-2023	542.00	540.00	545.35	536.00	537.00	538.60	539.67	36889	199.08	3435	23353	63.31
TI	EQ	15-Nov-2023	253.20	256.00	284.90	255.90	277.00	277.45	274.22	5030779	13795.46	79871	1378314	27.40
TIDEWATER	EQ	15-Nov-2023	1268.60	1287.50	1312.00	1270.00	1280.90	1279.00	1288.25	153269	1974.49	13264	67670	44.15
TIIL	EQ	15-Nov-2023	2032.50	2051.05	2100.00	2035.05	2050.00	2056.35	2060.85	12076	248.87	2618	6778	56.13
TIINDIA	EQ	15-Nov-2023	3164.25	3199.70	3208.00	3131.00	3180.00	3186.50	3166.43	90786	2874.68	18240	51685	56.93
TIJARIA	EQ	15-Nov-2023	6.40	6.65	6.65	6.15	6.30	6.30	6.29	23147	1.46	113	16429	70.98
TIL	BZ	15-Nov-2023	320.70	327.10	327.10	327.10	327.10	327.10	327.10	4494	14.70	20	-	-
TIMESGTY	EQ	15-Nov-2023	72.15	71.00	73.10	71.00	72.85	72.75	72.50	16478	11.95	741	4608	27.96
TIMETECHNO	EQ	15-Nov-2023	172.45	174.50	176.55	170.00	173.80	173.90	173.33	3285283	5694.53	25991	1001259	30.48
TIMKEN	EQ	15-Nov-2023	2946.00	2951.00	2974.85	2926.80	2969.00	2964.05	2949.55	30870	910.53	10975	17436	56.48
TINPLATE	EQ	15-Nov-2023	387.25	391.95	398.40	390.00	396.60	396.95	395.21	323095	1276.91	3306	186039	57.58
TIPSFILMS	EQ	15-Nov-2023	629.50	632.00	641.10	608.40	623.95	616.95	624.62	8161	50.98	933	5162	63.25
TIPSINDLTD	EQ	15-Nov-2023	374.70	375.90	383.40	373.05	374.80	375.05	376.73	164134	618.34	8537	90500	55.14
TIRUMALCHM	EQ	15-Nov-2023	192.55	193.30	194.95	190.45	192.50	191.70	192.34	251528	483.78	5104	129891	51.64
TIRUPATIFL	BE	15-Nov-2023	11.65	12.20	12.20	11.95	12.20	12.20	12.20	650591	79.36	2013	-	-
TITAGARH	EQ	15-Nov-2023	817.90	825.00	849.70	819.50	846.35	846.95	837.95	1897909	15903.59	51042	836124	44.06
TITAN	EQ	15-Nov-2023	3264.75	3275.25	3300.90	3260.75	3295.40	3295.95	3283.54	747863	24556.42	58772	466259	62.35
TMB	EQ	15-Nov-2023	530.35	531.00	536.70	523.90	525.00	525.00	526.73	152062	800.96	5953	105293	69.24
TNIDETF	EQ	15-Nov-2023	67.11	67.98	68.37	67.00	68.34	68.31	68.17	42879	29.23	318	38579	89.97
TNPETRO	EQ	15-Nov-2023	89.75	89.75	92.25	89.75	91.00	90.90	91.02	229842	209.20	2414	82596	35.94
TNPL	EQ	15-Nov-2023	263.10	262.80	271.70	262.65	269.40	269.90	268.33	599473	1608.56	12671	274067	45.72
TNTELE	BE	15-Nov-2023	8.60	9.00	9.00	8.25	8.55	8.55	8.79	118415	10.40	256	-	-
TOKYOPLAST	EQ	15-Nov-2023	103.90	104.00	109.95	103.65	107.00	107.50	107.56	51624	55.52	1067	27671	53.60
TORNTPHARM	EQ	15-Nov-2023	2066.00	2084.75	2084.75	2048.75	2050.55	2054.60	2055.22	179655	3692.31	20117	132161	73.56
TORNTPOWER	EQ	15-Nov-2023	820.40	835.00	854.50	812.10	821.00	826.35	836.97	927000	7758.67	38531	173203	18.68
TOTAL	EQ	15-Nov-2023	124.15	128.20	128.20	120.65	127.95	126.20	124.40	27812	34.60	829	15575	56.00
TOUCHWOOD	BE	15-Nov-2023	196.60	197.00	199.90	186.80	187.50	187.05	189.76	2211	4.20	82	-	-
TPHQ	BE	15-Nov-2023	10.00	10.45	10.50	10.00	10.50	10.50	10.48	1221513	128.06	784	-	-
TPLPLASTEH	EQ	15-Nov-2023	52.35	53.40	53.45	52.10	52.90	52.70	52.71	205362	108.26	970	77638	37.81
TRACXN	EQ	15-Nov-2023	88.25	89.50	90.10	86.70	87.80	88.30	88.50	2529392	2238.60	19004	1034989	40.92
TRANSTEEL	ST	15-Nov-2023	102.65	98.25	101.00	97.55	97.55	97.55	97.97	296000	290.00	142	266000	89.86
TREEHOUSE	EQ	15-Nov-2023	20.95	21.00	21.50	21.00	21.30	21.15	21.25	31693	6.74	222	26787	84.52
TREJHARA	BE	15-Nov-2023	141.20	138.40	138.40	138.40	138.40	138.40	138.40	35598	49.27	121	-	-
TREL	EQ	15-Nov-2023	41.75	41.80	42.85	41.50	42.30	42.25	42.08	461635	194.28	1764	296504	64.23
TRENT	EQ	15-Nov-2023	2559.05	2579.80	2579.80	2534.85	2551.00	2553.15	2554.41	599328	15309.31	48723	373410	62.30
TRF	EQ	15-Nov-2023	268.45	271.10	276.75	266.00	269.40	268.90	270.09	106600	287.91	5223	45592	42.77
TRIDENT	EQ	15-Nov-2023	36.40	39.25	39.75	37.80	38.40	38.35	38.34	42201145	16179.11	80193	12680070	30.05
TRIDHYA	SM	15-Nov-2023	38.80	37.30	38.00	37.30	37.60	37.60	37.56	21000	7.89	7	18000	85.71
TRIGYN	EQ	15-Nov-2023	116.25	117.20	119.00	117.20	118.00	118.05	118.18	83207	98.33	1213	42328	50.87
TRIL	EQ	15-Nov-2023	189.35	192.00	195.00	190.05	194.55	194.25	192.67	838742	1615.98	13161	399547	47.64
TRITURBINE	EQ	15-Nov-2023	403.45	405.95	408.75	402.45	403.30	403.10	404.63	213220	862.75	9033	120729	56.62
TRIVENI	EQ	15-Nov-2023	360.70	362.70	365.95	360.25	363.75	363.30	362.91	304600	1105.43	10677	139320	45.74
TRU	EQ	15-Nov-2023	70.90	72.00	73.60	69.10	70.10	70.05	71.81	2040647	1465.34	5395	1011114	49.55
TTKHLTCARE	EQ	15-Nov-2023	1290.20	1288.65	1320.05	1282.00	1304.00	1317.15	1306.36	14635	191.19	2336	10370	70.86
TTKPRESTIG	EQ	15-Nov-2023	783.70	794.00	794.00	781.15	792.00	791.55	789.78	27708	218.83	3682	14338	51.75
TTL	EQ	15-Nov-2023	93.55	94.00	96.15	93.55	93.55	93.60	93.87	5741	5.39	156	3532	61.52
TTML	EQ	15-Nov-2023	88.80	89.65	92.50	89.10	90.65	90.65	90.80	4552913	4133.94	20069	1719453	37.77
TV18BRDCST	EQ	15-Nov-2023	42.65	43.00	45.75	42.85	44.90	45.05	44.70	34980118	15634.83	45258	8611824	24.62
TVSELECT	EQ	15-Nov-2023	351.75	352.20	356.60	351.00	353.00	351.80	353.01	33162	117.06	2504	17723	53.44
TVSHLTD	EQ	15-Nov-2023	5606.50	5610.00	5695.95	5533.20	5600.00	5586.50	5605.24	2886	161.77	1080	1597	55.34
TVSHLTD	P1	15-Nov-2023	10.35	10.35	10.40	10.35	10.35	10.35	10.35	88093	9.12	32	88093	100.00
TVSMOTOR	EQ	15-Nov-2023	1648.05	1653.25	1676.70	1647.05	1669.50	1673.15	1667.90	1011532	16871.36	42960	533622	52.75
TVSSCS	EQ	15-Nov-2023	213.35	215.00	215.00	211.60	212.25	211.90	212.88	816528	1738.20	6251	359905	44.08
TVSSRICHAK	EQ	15-Nov-2023	4681.90	4611.00	4760.00	4611.00	4732.60	4704.55	4707.91	8807	414.63	2184	4527	51.40
TVTODAY	EQ	15-Nov-2023	212.95	215.00	216.00	211.70	212.15	212.35	213.45	161191	344.06	5353	77552	48.11
TVVISION	BE	15-Nov-2023	3.70	3.65	3.65	3.65	3.65	3.65	3.65	508	0.02	3	-	-
UBL	EQ	15-Nov-2023	1573.35	1581.60	1584.00	1552.75	1557.00	1555.90	1565.01	367664	5753.98	14883	265300	72.16
UCAL	EQ	15-Nov-2023	131.75	133.85	137.00	131.75	136.50	136.30	135.75	39799	54.03	776	25743	64.68
UCOBANK	EQ	15-Nov-2023	39.60	40.20	40.45	39.40	39.80	39.80	39.82	20800888	8283.26	32978	7409893	35.62
UDS	EQ	15-Nov-2023	280.60	282.00	284.05	275.00	280.00	280.95	280.84	196120	550.79	4986	138689	70.72
UFLEX	EQ	15-Nov-2023	436.35	442.50	456.95	440.00	454.40	454.15	450.90	291016	1312.18	14933	132070	45.38
UFO	BE	15-Nov-2023	105.65	106.95	106.95	102.85	104.35	103.75	104.45	138646	144.82	783	-	-
UGARSUGAR	EQ	15-Nov-2023	90.40	91.40	93.90	90.15	91.85	92.05	91.89	450764	414.18	3929	197274	43.76
UGROCAP	EQ	15-Nov-2023	284.20	288.95	288.95	282.95	284.50	284.90	286.06	105723	302.43	3275	53708	50.80
UJJIVAN	EQ	15-Nov-2023	569.20	575.00	589.85	575.00	588.00	588.10	585.10	737000	4312.15	18770	407874	55.34
UJJIVANSFB	EQ	15-Nov-2023	57.95	58.50	59.30	58.00	58.60	58.70	58.68	14261322	8369.15	28190	5062087	35.50
ULTRACEMCO	EQ	15-Nov-2023	8677.40	8709.00	8815.75	8695.25	8747.60	8766.90	8763.22	192348	16855.88	35959	122885	63.89
UMA	SM	15-Nov-2023	30.90	30.90	31.45	30.90	31.45	31.45	31.18	8000	2.49	2	8000	100.00
UMAEXPORTS	EQ	15-Nov-2023	47.55	47.55	47.95	47.30	47.60	47.45	47.59	35988	17.13	703	28276	78.57
UMANGDAIRY	EQ	15-Nov-2023	69.10	70.50	71.50	69.90	69.90	70.50	70.93	25278	17.93	626	15146	59.92
UMESLTD	BE	15-Nov-2023	6.35	6.35	6.35	6.35	6.35	6.35	6.35	24121	1.53	49	-	-
UNICHEMLAB	EQ	15-Nov-2023	409.55	413.00	426.00	411.70	418.45	416.00	418.74	18622	77.98	1929	9048	48.59
UNIDT	EQ	15-Nov-2023	236.85	240.35	256.05	237.15	253.80	254.00	249.17	117412	292.55	4015	67868	57.80
UNIENTER	EQ	15-Nov-2023	150.10	152.25	152.25	150.00	150.40	150.75	150.89	2153	3.25	177	1374	63.82
UNIHEALTH	SM	15-Nov-2023	139.00	143.50	143.50	138.00	140.00	139.70	139.54	40000	55.81	32	37000	92.50
UNIINFO	BE	15-Nov-2023	30.05	31.25	31.25	29.60	30.00	30.00	30.33	25012	7.59	110	-	-
UNIONBANK	EQ	15-Nov-2023	112.00	113.50	116.00	111.60	112.90	112.60	113.96	37833489	43115.88	103197	17297241	45.72
UNIPARTS	EQ	15-Nov-2023	550.65	555.00	555.45	546.25	553.90	552.80	550.45	102312	563.18	7704	60910	59.53
UNITECH	BZ	15-Nov-2023	3.50	3.65	3.65	3.65	3.65	3.65	3.65	1065504	38.89	514	-	-
UNITEDPOLY	EQ	15-Nov-2023	100.75	105.70	105.70	96.50	98.00	98.70	98.82	4754	4.70	82	3735	78.57
UNITEDTEA	EQ	15-Nov-2023	318.35	319.50	324.80	316.00	322.90	321.75	319.82	3808	12.18	140	2942	77.26
UNIVAFOODS	BE	15-Nov-2023	4.75	4.55	4.60	4.55	4.60	4.60	4.57	450	0.02	4	-	-
UNIVASTU	BE	15-Nov-2023	108.80	109.50	114.00	106.70	113.85	113.70	112.77	26161	29.50	231	-	-
UNIVCABLES	EQ	15-Nov-2023	495.30	497.65	508.70	494.30	501.70	500.10	500.92	31725	158.92	3731	16038	50.55
UNIVPHOTO	EQ	15-Nov-2023	411.85	406.10	414.00	403.20	405.00	404.70	407.09	1671	6.80	162	996	59.61
UNOMINDA	EQ	15-Nov-2023	629.20	634.20	646.00	632.00	639.70	641.25	641.57	683911	4387.76	30637	456659	66.77
UPL	EQ	15-Nov-2023	552.70	557.00	564.75	556.35	561.55	561.80	562.40	1766163	9932.86	39259	1036803	58.70
URAVI	EQ	15-Nov-2023	275.90	276.00	278.90	266.10	278.15	277.10	273.81	1409	3.86	160	856	60.75
URBAN	SM	15-Nov-2023	333.25	349.90	349.90	349.90	349.90	349.90	349.90	8400	29.39	6	7200	85.71
URJA	EQ	15-Nov-2023	11.20	11.25	11.45	11.00	11.10	11.05	11.11	11819397	1312.94	11440	6189199	52.36
USASEEDS	SM	15-Nov-2023	397.00	400.00	400.00	390.00	390.00	390.50	391.85	1800	7.05	6	1800	100.00
USHAMART	EQ	15-Nov-2023	323.80	327.90	329.35	324.00	324.15	325.95	326.20	354133	1155.17	11980	244524	69.05
USK	EQ	15-Nov-2023	36.30	37.35	37.35	36.10	36.65	36.75	36.49	278157	101.49	1618	153081	55.03
UTIAMC	EQ	15-Nov-2023	772.15	781.90	784.50	771.50	781.20	775.55	776.62	127637	991.26	10225	85002	66.60
UTIBANKETF	EQ	15-Nov-2023	44.77	44.86	45.25	44.85	44.92	44.90	44.94	33397	15.01	437	24230	72.55
UTINEXT50	EQ	15-Nov-2023	48.48	48.94	49.20	48.66	49.00	49.00	49.09	34537	16.96	229	25038	72.50
UTINIFTETF	EQ	15-Nov-2023	209.59	212.99	212.99	210.38	210.58	211.17	210.89	67747	142.87	124	55013	81.20
UTISENSETF	EQ	15-Nov-2023	700.38	702.69	706.99	702.51	704.37	704.04	704.57	596	4.20	78	313	52.52
UTISXN50	EQ	15-Nov-2023	60.82	62.65	62.65	60.94	61.45	61.45	61.37	2477	1.52	40	2179	87.97
UTKARSHBNK	EQ	15-Nov-2023	52.90	53.90	54.00	52.80	53.20	53.20	53.38	5536228	2955.38	12353	2089867	37.75
UTTAMSUGAR	EQ	15-Nov-2023	431.00	436.45	436.70	426.95	428.00	427.95	430.22	93769	403.41	4592	45287	48.30
UWCSL	SM	15-Nov-2023	117.00	122.00	122.00	122.00	122.00	122.00	122.00	4000	4.88	1	4000	100.00
V2RETAIL	BE	15-Nov-2023	214.05	216.10	218.30	216.10	218.30	218.30	216.73	18229	39.51	91	-	-
VADILALIND	EQ	15-Nov-2023	2482.85	2525.00	2525.00	2471.00	2475.30	2475.05	2484.67	5601	139.17	1056	3193	57.01
VAIBHAVGBL	EQ	15-Nov-2023	419.25	425.00	429.25	421.25	424.95	423.85	424.73	163012	692.36	12257	73860	45.31
VAISHALI	EQ	15-Nov-2023	138.40	141.00	142.00	136.05	136.05	136.55	138.37	33517	46.38	631	25335	75.59
VAKRANGEE	EQ	15-Nov-2023	18.80	19.05	19.20	18.80	18.90	18.90	18.96	6646107	1260.04	8762	2431660	36.59
VALIANTLAB	EQ	15-Nov-2023	182.10	186.00	192.40	183.00	190.05	190.95	189.03	476153	900.06	10419	238832	50.16
VALIANTORG	EQ	15-Nov-2023	436.80	432.70	444.60	432.45	438.10	437.00	438.25	43745	191.71	3875	23524	53.78
VARDHACRLC	EQ	15-Nov-2023	54.80	54.80	56.10	54.70	54.70	55.20	55.37	100149	55.45	695	49187	49.11
VARDMNPOLY	BE	15-Nov-2023	62.75	64.00	64.00	64.00	64.00	64.00	64.00	116196	74.37	58	-	-
VARROC	EQ	15-Nov-2023	472.45	476.00	484.00	470.00	471.85	474.85	477.34	212777	1015.68	11720	104063	48.91
VASCONEQ	EQ	15-Nov-2023	77.60	78.50	78.90	76.30	77.60	77.70	77.44	1285718	995.62	5390	702183	54.61
VASWANI	BE	15-Nov-2023	24.90	25.50	25.50	24.50	24.80	24.65	24.89	36946	9.20	114	-	-
VBL	EQ	15-Nov-2023	1008.75	1013.00	1019.00	998.00	1012.50	1014.20	1008.19	2353248	23725.25	112245	1696909	72.11
VCL	EQ	15-Nov-2023	1.65	1.65	1.70	1.65	1.70	1.70	1.68	534489	8.98	413	336971	63.05
VEDL	EQ	15-Nov-2023	241.95	243.00	245.75	237.55	238.70	240.10	243.16	6420011	15610.63	62145	2882222	44.89
VEEKAYEM	SM	15-Nov-2023	84.00	86.00	86.00	86.00	86.00	86.00	86.00	2000	1.72	1	2000	100.00
VELS	SM	15-Nov-2023	107.55	96.80	103.75	96.80	100.40	100.40	99.33	62400	61.98	35	56400	90.38
VENKEYS	EQ	15-Nov-2023	2024.05	2030.05	2048.70	2009.10	2010.30	2013.65	2022.99	22444	454.04	3509	10657	47.48
VENUSPIPES	EQ	15-Nov-2023	1461.05	1477.00	1477.00	1442.05	1450.00	1454.85	1457.55	91044	1327.01	7917	39504	43.39
VENUSREM	EQ	15-Nov-2023	351.10	357.85	368.95	340.65	354.05	357.00	353.85	193276	683.91	6082	96078	49.71
VERANDA	EQ	15-Nov-2023	215.50	219.50	258.60	215.50	258.60	258.60	245.72	3557216	8740.72	49638	1332545	37.46
VERTEXPLUS	SM	15-Nov-2023	218.95	209.00	229.25	208.00	208.00	208.00	224.75	67200	151.04	23	67200	100.00
VERTOZ	EQ	15-Nov-2023	357.65	364.00	365.80	350.95	353.15	353.85	358.96	102774	368.91	2007	22892	22.27
VESUVIUS	EQ	15-Nov-2023	3632.90	3698.95	3891.30	3636.00	3675.00	3674.95	3746.75	30420	1139.76	8128	18388	60.45
VETO	EQ	15-Nov-2023	117.25	118.95	118.95	115.95	117.50	116.75	117.25	63843	74.86	1264	38503	60.31
VGUARD	EQ	15-Nov-2023	290.55	290.00	292.95	287.10	289.00	288.55	288.82	173182	500.19	5739	94356	54.48
VHL	EQ	15-Nov-2023	2822.15	2840.00	2854.45	2777.55	2847.30	2830.30	2825.43	1167	32.97	275	909	77.89
VIAZ	SM	15-Nov-2023	40.35	40.70	42.00	40.70	42.00	42.00	41.35	4000	1.65	2	4000	100.00
VIDHIING	EQ	15-Nov-2023	424.40	426.55	432.00	423.55	431.90	430.40	429.16	11793	50.61	1285	7449	63.16
VIJAYA	EQ	15-Nov-2023	623.10	622.25	626.80	601.55	605.10	608.45	608.78	204231	1243.32	12345	70007	34.28
VIJIFIN	BE	15-Nov-2023	1.75	1.70	1.80	1.70	1.75	1.70	1.73	452171	7.81	286	-	-
VIKASECO	BE	15-Nov-2023	3.60	3.65	3.70	3.60	3.65	3.70	3.66	7263030	266.03	3912	-	-
VIKASLIFE	EQ	15-Nov-2023	5.00	5.05	5.10	5.00	5.05	5.05	5.03	9641485	485.17	7236	6175060	64.05
VILINBIO	SM	15-Nov-2023	22.25	23.50	23.50	22.05	22.05	22.05	22.62	24000	5.43	6	16000	66.67
VIMTALABS	EQ	15-Nov-2023	408.25	411.00	418.00	409.00	412.00	411.10	412.54	28921	119.31	2784	15664	54.16
VINATIORGA	EQ	15-Nov-2023	1747.65	1758.95	1759.20	1739.00	1745.75	1744.85	1745.45	21489	375.08	4365	13698	63.74
VINDHYATEL	EQ	15-Nov-2023	2395.70	2420.00	2425.50	2366.60	2375.00	2374.00	2386.15	10432	248.92	1845	4798	45.99
VINEETLAB	EQ	15-Nov-2023	67.95	72.05	77.00	69.60	70.65	70.75	72.92	1576417	1149.56	14401	434355	27.55
VINNY	BE	15-Nov-2023	3.60	3.75	3.75	3.70	3.75	3.75	3.74	988414	37.00	890	-	-
VINSYS	SM	15-Nov-2023	280.05	286.00	286.00	266.00	278.50	278.50	271.81	39500	107.36	67	26500	67.09
VINYAS	SM	15-Nov-2023	468.05	476.00	477.25	460.00	465.00	465.00	468.15	18400	86.14	19	16800	91.30
VINYLINDIA	EQ	15-Nov-2023	414.70	415.00	418.95	411.45	413.50	412.35	414.16	17887	74.08	1893	11393	63.69
VIPCLOTHNG	EQ	15-Nov-2023	46.95	48.50	48.50	45.65	46.30	46.40	46.89	265450	124.48	2273	200822	75.65
VIPIND	EQ	15-Nov-2023	596.35	599.00	617.50	597.15	609.00	609.10	609.99	939011	5727.85	21683	542300	57.75
VIPULLTD	EQ	15-Nov-2023	17.80	18.40	18.60	17.75	18.30	18.15	18.11	68465	12.40	283	45130	65.92
VIRINCHI	BE	15-Nov-2023	33.45	32.80	33.40	32.15	32.90	32.60	32.78	326234	106.95	546	-	-
VISAKAIND	EQ	15-Nov-2023	83.80	84.00	85.45	83.10	83.85	83.35	83.96	261105	219.21	2104	148499	56.87
VISESHINFO	BE	15-Nov-2023	0.45	0.45	0.45	0.40	0.40	0.40	0.44	2928013	12.78	628	-	-
VISHAL	EQ	15-Nov-2023	20.35	20.55	20.70	20.30	20.45	20.45	20.46	169778	34.73	1291	91591	53.95
VISHNU	EQ	15-Nov-2023	318.80	320.05	323.50	312.40	315.00	315.60	315.45	144988	457.37	6075	88161	60.81
VISHNUINFR	SM	15-Nov-2023	207.30	217.65	217.65	217.65	217.65	217.65	217.65	4000	8.71	2	4000	100.00
VISHWARAJ	EQ	15-Nov-2023	17.35	17.45	17.55	17.40	17.45	17.45	17.46	858367	149.87	2758	397817	46.35
VITAL	SM	15-Nov-2023	84.90	84.80	97.00	84.80	94.95	94.40	92.93	133200	123.78	108	98400	73.87
VIVIANA	SM	15-Nov-2023	147.35	154.70	154.70	154.00	154.70	154.70	154.68	34000	52.59	23	32000	94.12
VIVIDHA	EQ	15-Nov-2023	0.90	0.90	0.95	0.85	0.90	0.90	0.90	1536491	13.87	896	884938	57.59
VIVO	SM	15-Nov-2023	99.10	98.50	98.50	98.00	98.00	98.00	98.25	3200	3.14	2	3200	100.00
VLEGOV	EQ	15-Nov-2023	31.35	31.90	32.10	31.30	31.55	31.40	31.60	151076	47.73	1324	120909	80.03
VLSFINANCE	EQ	15-Nov-2023	187.45	187.50	196.10	187.50	194.25	193.50	193.06	57680	111.36	1650	33539	58.15
VMARCIND	SM	15-Nov-2023	144.65	151.85	151.85	151.85	151.85	151.85	151.85	15000	22.78	7	15000	100.00
VMART	EQ	15-Nov-2023	1700.75	1707.70	1720.95	1680.00	1690.00	1693.75	1701.83	58540	996.25	4960	43259	73.90
VOLTAMP	EQ	15-Nov-2023	5236.25	5320.00	5320.00	5220.20	5260.00	5260.50	5279.92	20385	1076.31	5329	10655	52.27
VOLTAS	EQ	15-Nov-2023	814.00	819.00	831.35	813.00	823.05	824.45	824.68	857034	7067.76	24095	407705	47.57
VPRPL	EQ	15-Nov-2023	193.45	195.80	201.00	194.45	197.00	197.30	197.49	1554518	3070.06	15887	541014	34.80
VRLLOG	EQ	15-Nov-2023	674.70	678.10	684.40	667.20	684.00	681.45	677.90	62326	422.51	5759	28956	46.46
VSCL	SM	15-Nov-2023	39.80	41.75	41.75	41.75	41.75	41.75	41.75	3000	1.25	1	3000	100.00
VSSL	EQ	15-Nov-2023	210.45	214.40	214.90	210.00	210.70	211.60	212.06	89010	188.75	3386	49488	55.60
VSTIND	EQ	15-Nov-2023	3182.75	3203.00	3209.95	3178.15	3183.30	3186.90	3191.13	2675	85.36	762	1883	70.39
VSTTILLERS	EQ	15-Nov-2023	3733.30	3758.40	3809.00	3727.55	3794.70	3780.55	3770.08	10332	389.52	2713	5512	53.35
VTL	EQ	15-Nov-2023	363.30	363.65	372.75	361.50	368.65	368.55	366.62	213398	782.37	19809	123719	57.98
WABAG	EQ	15-Nov-2023	569.05	572.00	589.90	567.90	574.00	572.00	578.07	991791	5733.23	27412	419840	42.33
WALCHANNAG	BE	15-Nov-2023	173.40	176.85	176.85	176.85	176.85	176.85	176.85	29698	52.52	165	-	-
WALPAR	SM	15-Nov-2023	84.50	84.50	84.50	84.50	84.50	84.50	84.50	2000	1.69	1	2000	100.00
WANBURY	BE	15-Nov-2023	87.90	88.10	89.65	88.10	89.65	89.65	89.50	11094	9.93	30	-	-
WEALTH	BE	15-Nov-2023	418.00	435.00	435.00	398.00	398.10	400.00	409.61	2567	10.51	101	-	-
WEBELSOLAR	EQ	15-Nov-2023	202.45	204.35	206.20	196.00	196.00	198.30	201.13	466162	937.61	5532	320222	68.69
WEIZMANIND	EQ	15-Nov-2023	146.30	144.10	145.00	139.70	142.55	142.65	141.63	54381	77.02	1066	27009	49.67
WEL	BE	15-Nov-2023	284.30	284.00	285.00	284.00	285.00	285.00	284.98	256	0.73	8	-	-
WELCORP	EQ	15-Nov-2023	523.80	530.15	537.55	516.00	521.65	521.35	525.05	2193693	11518.08	47292	1036676	47.26
WELENT	EQ	15-Nov-2023	312.30	314.95	327.00	312.00	323.50	324.45	323.44	777040	2513.22	15203	464857	59.82
WELINV	BE	15-Nov-2023	657.65	657.65	657.65	624.85	625.05	632.95	630.19	1279	8.06	61	-	-
WELSPUNIND	EQ	15-Nov-2023	158.65	160.00	169.95	159.70	168.90	168.80	166.33	18088053	30085.37	80857	4039091	22.33
WENDT	EQ	15-Nov-2023	12489.50	12500.00	12719.85	12480.45	12719.85	12692.05	12602.77	449	56.59	273	308	68.60
WESTLIFE	EQ	15-Nov-2023	825.20	833.65	872.00	824.15	850.00	851.10	853.82	307344	2624.18	25773	108853	35.42
WEWIN	BE	15-Nov-2023	74.95	73.50	73.50	73.45	73.45	73.45	73.49	399	0.29	12	-	-
WHEELS	EQ	15-Nov-2023	666.75	670.00	677.85	668.75	671.15	672.70	673.42	8990	60.54	1193	4482	49.86
WHIRLPOOL	EQ	15-Nov-2023	1591.80	1593.00	1609.00	1573.00	1600.20	1597.70	1588.92	31847	506.02	7027	14958	46.97
WILLAMAGOR	EQ	15-Nov-2023	29.65	30.05	30.55	28.55	29.35	29.35	29.82	64749	19.31	1317	9867	15.24
WINDLAS	EQ	15-Nov-2023	417.60	417.95	432.00	408.35	417.95	417.30	420.53	209925	882.80	12227	89793	42.77
WINDMACHIN	EQ	15-Nov-2023	88.10	90.50	98.25	90.50	97.40	96.40	94.58	535613	506.60	4413	302517	56.48
WINSOME	BE	15-Nov-2023	4.55	4.45	4.60	4.45	4.45	4.45	4.46	260622	11.63	189	-	-
WIPL	BE	15-Nov-2023	151.00	157.80	157.80	151.00	154.95	154.95	154.01	4445	6.85	52	-	-
WIPRO	EQ	15-Nov-2023	381.65	385.55	392.25	384.25	391.45	391.65	389.52	5396259	21019.68	125802	2749813	50.96
WOCKPHARMA	EQ	15-Nov-2023	285.00	280.00	292.80	275.10	279.70	280.80	285.47	8119252	23178.08	67749	2432813	29.96
WOMANCART	SM	15-Nov-2023	108.85	130.60	130.60	125.00	130.60	130.60	130.25	219200	285.52	69	192000	87.59
WONDERLA	EQ	15-Nov-2023	897.45	910.00	935.80	907.55	929.00	927.20	924.48	213405	1972.89	16155	76185	35.70
WORTH	EQ	15-Nov-2023	105.70	105.70	107.85	99.40	102.00	101.45	102.18	80628	82.38	774	45141	55.99
WSI	BE	15-Nov-2023	119.60	119.60	123.65	115.50	122.05	122.30	121.29	164596	199.64	689	-	-
WSTCSTPAPR	EQ	15-Nov-2023	712.75	721.95	729.85	708.10	719.80	719.90	715.64	201195	1439.82	7995	118588	58.94
XCHANGING	EQ	15-Nov-2023	98.15	98.50	99.90	97.50	97.90	97.80	98.16	253785	249.12	2874	132181	52.08
XELPMOC	EQ	15-Nov-2023	84.95	85.45	86.85	83.30	85.15	83.70	85.16	41898	35.68	620	33173	79.18
XPROINDIA	EQ	15-Nov-2023	897.60	901.50	925.00	896.00	897.00	903.60	910.00	46943	427.18	6124	17563	37.41
YAARI	BE	15-Nov-2023	10.05	10.10	10.45	9.80	9.95	9.95	9.97	95300	9.50	672	-	-
YASHO	EQ	15-Nov-2023	1630.65	1649.00	1649.00	1616.10	1625.00	1624.80	1630.21	4549	74.16	1077	2836	62.34
YATHARTH	EQ	15-Nov-2023	389.05	395.00	401.80	390.65	393.10	393.05	395.22	450725	1781.37	19030	226607	50.28
YATRA	EQ	15-Nov-2023	138.65	135.50	140.30	131.50	132.45	132.35	133.76	798523	1068.10	13214	480171	60.13
YCCL	SM	15-Nov-2023	31.05	31.25	31.50	30.70	30.70	30.70	31.04	30000	9.31	10	24000	80.00
YESBANK	EQ	15-Nov-2023	19.40	19.65	20.60	19.60	20.40	20.35	20.15	664202872	133813.80	233902	172516348	25.97
YUDIZ	SM	15-Nov-2023	148.50	150.00	154.30	149.00	149.55	149.55	151.55	16000	24.25	18	12000	75.00
YUKEN	EQ	15-Nov-2023	681.05	687.85	687.85	674.00	675.15	676.10	677.28	13622	92.26	1062	9875	72.49
ZAGGLE	EQ	15-Nov-2023	259.50	258.45	261.60	250.55	253.20	252.85	255.13	1325390	3381.41	22371	584566	44.11
ZEAL	SM	15-Nov-2023	191.60	197.00	200.00	192.40	194.00	193.60	195.25	69600	135.90	85	64200	92.24
ZEEL	EQ	15-Nov-2023	252.10	254.40	254.50	247.40	248.20	248.20	250.95	9853038	24726.29	46979	6694602	67.94
ZEELEARN	BE	15-Nov-2023	7.55	7.70	7.70	7.60	7.60	7.60	7.68	717021	55.08	493	-	-
ZEEMEDIA	EQ	15-Nov-2023	15.95	16.00	16.20	15.75	15.80	15.85	15.96	4711481	751.91	3489	2026324	43.01
ZENITHEXPO	EQ	15-Nov-2023	129.85	124.30	133.40	124.30	132.95	131.65	130.31	2259	2.94	221	1583	70.08
ZENITHSTL	BE	15-Nov-2023	7.05	6.90	6.90	6.90	6.90	6.90	6.90	146163	10.09	125	-	-
ZENSARTECH	EQ	15-Nov-2023	487.80	492.00	503.00	488.75	501.45	501.35	496.82	1067037	5301.26	44748	489125	45.84
ZENTEC	BE	15-Nov-2023	740.65	740.65	749.00	730.00	740.00	741.25	742.36	133654	992.20	4336	-	-
ZFCVINDIA	EQ	15-Nov-2023	16563.80	16550.00	16685.00	16300.00	16435.90	16440.20	16435.16	6561	1078.31	1860	4455	67.90
ZIMLAB	EQ	15-Nov-2023	120.45	121.90	124.55	120.05	120.20	120.25	121.86	287140	349.90	2748	151060	52.61
ZODIAC	BE	15-Nov-2023	153.95	154.00	154.00	148.55	149.80	150.15	151.06	26595	40.17	716	-	-
ZODIACLOTH	EQ	15-Nov-2023	129.15	130.50	130.95	127.10	127.90	127.70	128.67	31364	40.36	789	19296	61.52
ZOMATO	EQ	15-Nov-2023	122.20	123.30	125.20	119.75	120.90	120.25	122.48	60088818	73594.89	216876	24738489	41.17
ZOTA	EQ	15-Nov-2023	437.05	439.00	439.00	427.60	430.60	428.90	432.16	19387	83.78	1367	13523	69.75
ZUARI	EQ	15-Nov-2023	157.80	158.00	160.65	154.50	156.40	156.15	158.06	130839	206.81	2621	66209	50.60
ZUARIIND	EQ	15-Nov-2023	147.85	150.00	150.85	146.85	147.50	147.65	148.79	71551	106.46	989	49898	69.74
ZYDUSLIFE	EQ	15-Nov-2023	620.25	624.00	625.55	618.85	622.00	621.15	621.97	458592	2852.32	12097	222953	48.62
ZYDUSWELL	EQ	15-Nov-2023	1524.00	1524.15	1546.85	1500.10	1504.00	1506.50	1523.83	40922	623.58	5884	23621	57.72