nse-sec-bhavdata-full-2023-11-21.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	21-Nov-2023	167.00	169.90	172.50	165.20	169.45	168.80	169.29	60408	102.26	437	-	-
21STCENMGM	EQ	21-Nov-2023	20.90	21.30	21.30	21.30	21.30	21.30	21.30	5474	1.17	27	5464	99.82
360ONE	EQ	21-Nov-2023	546.60	547.10	557.05	546.05	551.80	550.95	549.84	405024	2227.00	12036	310271	76.61
3IINFOLTD	EQ	21-Nov-2023	40.20	40.30	41.90	38.95	41.65	41.40	40.49	3738317	1513.48	12123	1366479	36.55
3MINDIA	EQ	21-Nov-2023	30729.60	30739.00	31231.00	30647.90	30875.00	30957.20	31026.84	2328	722.30	1059	1287	55.28
3PLAND	EQ	21-Nov-2023	28.85	28.50	30.25	28.50	30.00	29.65	29.74	132693	39.46	2156	61493	46.34
563GS2026	GS	21-Nov-2023	111.14	111.14	111.14	111.14	111.14	111.14	111.14	3	0.00	1	3	100.00
574GS2026	GS	21-Nov-2023	97.00	97.00	97.00	97.00	97.00	97.00	97.00	9	0.01	4	9	100.00
577GS2030	GS	21-Nov-2023	91.12	92.32	92.32	92.32	92.32	92.32	92.32	3677	3.39	2	3677	100.00
5PAISA	EQ	21-Nov-2023	449.95	453.80	453.80	442.55	450.00	446.70	448.49	38453	172.46	4128	19872	51.68
610GS2031	GS	21-Nov-2023	94.29	94.29	94.29	94.29	94.29	94.29	94.29	1378	1.30	1	1378	100.00
618GS2024	GS	21-Nov-2023	98.95	98.95	98.95	98.90	98.90	98.90	98.90	920	0.91	3	920	100.00
63MOONS	EQ	21-Nov-2023	365.70	380.80	383.95	375.00	383.95	383.95	382.06	674789	2578.10	5952	376634	55.82
654GS2032	GS	21-Nov-2023	97.85	97.80	97.80	97.20	97.20	97.20	97.20	5008	4.87	4	5008	100.00
667GS2035	GS	21-Nov-2023	97.49	96.30	98.80	96.30	98.80	98.80	97.55	2	0.00	2	0	0.00
667GS2050	GS	21-Nov-2023	94.00	94.10	98.00	94.10	98.00	98.00	96.05	2	0.00	2	0	0.00
669GS2024	GS	21-Nov-2023	102.25	102.80	102.80	102.25	102.50	102.50	102.25	59211	60.54	11	59204	99.99
676GS2061	GS	21-Nov-2023	96.79	91.97	96.78	91.97	96.70	96.70	91.98	1504	1.38	3	1504	100.00
689GS2025	GS	21-Nov-2023	101.02	102.20	102.20	102.20	102.20	102.20	102.20	10000	10.22	1	10000	100.00
68GS2060	GS	21-Nov-2023	96.00	96.66	96.66	94.25	96.00	96.00	96.64	1013	0.98	6	1013	100.00
695GS2061	GS	21-Nov-2023	98.70	98.70	98.70	98.70	98.70	98.70	98.70	1	0.00	1	1	100.00
699GS2026	GS	21-Nov-2023	99.75	99.85	100.00	99.85	99.85	99.86	99.87	3700	3.70	21	3700	100.00
699GS2051	GS	21-Nov-2023	99.49	99.48	99.49	99.48	99.49	99.48	99.48	506	0.50	3	500	98.81
706GS2028	GS	21-Nov-2023	100.20	100.00	100.20	100.00	100.20	100.20	100.17	10021	10.04	15	10021	100.00
710GS2029	GS	21-Nov-2023	99.83	100.00	100.35	99.82	100.35	100.35	100.29	606	0.61	4	606	100.00
716GS2050	GS	21-Nov-2023	101.00	97.00	105.00	97.00	105.00	105.00	101.00	2	0.00	2	0	0.00
717GS2030	GS	21-Nov-2023	100.01	99.99	101.50	99.99	100.00	100.00	101.11	4300	4.35	11	4300	100.00
718GS2033	GS	21-Nov-2023	101.70	101.65	101.65	101.00	101.05	101.05	101.02	501	0.51	10	500	99.80
718GS2037	GS	21-Nov-2023	100.56	100.60	101.25	100.57	101.25	101.25	100.75	17700	17.83	15	17700	100.00
725GS2063	GS	21-Nov-2023	101.67	101.67	102.00	101.55	101.83	101.97	101.97	153570	156.60	24	153570	100.00
726GS2032	GS	21-Nov-2023	101.69	101.60	101.80	101.40	101.50	101.45	101.54	60012	60.94	63	60012	100.00
726GS2033	GS	21-Nov-2023	101.75	101.90	101.90	101.90	101.90	101.90	101.90	10	0.01	1	10	100.00
732GS2030	GS	21-Nov-2023	100.00	98.02	100.00	98.01	99.90	99.90	99.63	898	0.89	9	898	100.00
736GS2052	GS	21-Nov-2023	101.84	101.83	101.83	100.60	100.60	100.60	101.75	45511	46.31	5	45511	100.00
737GS2028	GS	21-Nov-2023	101.50	101.20	102.89	101.00	102.89	102.89	101.53	7000	7.11	14	7000	100.00
738GS2027	GS	21-Nov-2023	103.64	101.05	103.62	101.05	103.41	103.43	103.44	59509	61.55	34	49104	82.52
73GS2053	GS	21-Nov-2023	101.50	101.00	101.90	101.00	101.90	101.90	101.70	1100	1.12	6	1000	90.91
741GS2036	GS	21-Nov-2023	103.48	103.11	103.78	103.11	103.50	103.50	103.45	7709	7.97	16	6687	86.74
746GS2073	GS	21-Nov-2023	100.90	100.00	101.00	98.84	101.00	101.00	100.69	9510	9.58	6	9510	100.00
74GS2062	GS	21-Nov-2023	100.32	102.99	102.99	102.99	102.99	102.99	102.99	1013	1.04	5	1013	100.00
754GS2036	GS	21-Nov-2023	105.27	105.00	105.38	105.00	105.10	105.10	105.14	620176	652.03	159	590009	95.14
757GS2033	GS	21-Nov-2023	103.24	104.00	104.00	104.00	104.00	104.00	104.00	499	0.52	1	499	100.00
763GS2059	GS	21-Nov-2023	107.70	104.26	104.26	104.26	104.26	104.26	104.26	80	0.08	2	80	100.00
795GS2032	GS	21-Nov-2023	106.27	106.00	106.00	106.00	106.00	106.00	106.00	652	0.69	4	652	100.00
883GS2041	GS	21-Nov-2023	123.00	123.00	123.00	123.00	123.00	123.00	123.00	1	0.00	1	1	100.00
92GS2030	GS	21-Nov-2023	115.80	112.50	115.75	111.00	113.00	113.00	114.79	19731	22.65	15	19721	99.95
A2ZINFRA	BE	21-Nov-2023	10.70	10.65	11.20	10.60	11.20	11.20	11.04	244891	27.03	250	-	-
AAATECH	EQ	21-Nov-2023	78.65	79.45	80.50	78.55	79.00	78.80	79.56	235444	187.33	2785	154893	65.79
AAKASH	EQ	21-Nov-2023	7.05	7.00	7.20	6.95	7.05	7.10	7.09	330297	23.41	647	229502	69.48
AAREYDRUGS	BE	21-Nov-2023	46.00	45.90	46.90	45.10	46.90	46.90	46.35	48495	22.48	73	-	-
AARON	EQ	21-Nov-2023	262.50	263.80	265.00	258.05	260.00	259.15	260.96	8205	21.41	838	5276	64.30
AARTECH	BE	21-Nov-2023	150.55	146.00	150.90	145.20	145.60	145.70	147.64	42644	62.96	331	-	-
AARTIDRUGS	EQ	21-Nov-2023	475.35	476.10	481.00	468.70	473.00	472.35	474.49	153731	729.44	8869	54064	35.17
AARTIIND	EQ	21-Nov-2023	517.10	519.65	525.45	518.20	521.20	521.10	521.37	756173	3942.44	14224	355987	47.08
AARTIPHARM	EQ	21-Nov-2023	405.10	410.00	410.00	394.00	402.00	397.20	401.26	64932	260.54	4946	37724	58.10
AARTIPP	E1	21-Nov-2023	285.05	292.00	309.00	285.10	289.90	289.90	294.35	123	0.36	36	44	35.77
AARTISURF	EQ	21-Nov-2023	622.00	623.60	637.50	623.00	634.90	629.45	628.82	12419	78.09	1395	8028	64.64
AARTISURF	P1	21-Nov-2023	158.00	158.00	158.00	158.00	158.00	158.00	158.00	10	0.02	2	10	100.00
AARVEEDEN	EQ	21-Nov-2023	23.70	24.10	24.25	23.60	23.90	23.95	23.85	17730	4.23	237	7233	40.80
AARVI	EQ	21-Nov-2023	118.90	120.85	122.35	119.60	121.45	121.10	120.88	10298	12.45	308	6973	67.71
AATMAJ	SM	21-Nov-2023	41.25	41.25	41.25	39.45	40.20	40.20	40.36	90000	36.32	45	78000	86.67
AAVAS	EQ	21-Nov-2023	1503.35	1511.30	1540.05	1471.25	1520.00	1525.95	1507.49	239880	3616.16	24787	115265	48.05
ABAN	BE	21-Nov-2023	51.65	51.50	52.40	51.15	51.60	51.60	51.71	79339	41.02	363	-	-
ABB	EQ	21-Nov-2023	4347.00	4393.95	4429.90	4335.05	4344.85	4345.30	4368.95	345900	15112.21	37036	106294	30.73
ABBOTINDIA	EQ	21-Nov-2023	23975.80	24005.00	24173.20	23811.20	23901.00	23950.60	23968.53	7418	1777.99	3717	3133	42.24
ABCAPITAL	EQ	21-Nov-2023	171.15	172.00	173.00	170.95	172.00	171.65	171.83	1826616	3138.60	18875	693526	37.97
ABFRL	EQ	21-Nov-2023	214.40	215.45	217.00	213.20	214.00	213.55	214.82	1165340	2503.33	11104	561854	48.21
ABINFRA	SM	21-Nov-2023	47.00	46.00	49.35	46.00	49.35	47.45	47.45	12000	5.69	3	12000	100.00
ABMINTLLTD	BE	21-Nov-2023	43.90	42.50	42.50	42.00	42.05	42.05	42.02	251	0.11	17	-	-
ABSLAMC	EQ	21-Nov-2023	451.65	451.65	454.00	447.50	448.50	448.80	451.02	55176	248.85	2539	34909	63.27
ABSLBANETF	EQ	21-Nov-2023	43.90	44.50	44.50	43.30	44.13	44.10	43.99	1192540	524.58	743	1147553	96.23
ABSLLIQUID	EQ	21-Nov-2023	999.99	999.99	999.99	999.99	999.99	999.99	999.99	65	0.65	1	65	100.00
ABSLNN50ET	EQ	21-Nov-2023	48.05	48.15	48.29	48.05	48.29	48.10	48.15	7542	3.63	48	6787	89.99
ACC	EQ	21-Nov-2023	1828.45	1832.00	1849.90	1830.00	1841.00	1839.55	1841.36	187241	3447.79	11623	98871	52.80
ACCELYA	EQ	21-Nov-2023	1409.35	1424.70	1429.00	1400.00	1400.00	1402.40	1407.63	14470	203.68	2043	7550	52.18
ACCURACY	BE	21-Nov-2023	9.30	9.50	9.60	9.20	9.45	9.35	9.35	225121	21.05	868	-	-
ACE	EQ	21-Nov-2023	849.30	856.00	865.75	830.10	835.40	833.80	846.47	191690	1622.60	15070	108904	56.81
ACEINTEG	EQ	21-Nov-2023	33.95	34.15	34.65	33.60	34.15	34.10	34.19	2476	0.85	167	709	28.63
ACI	EQ	21-Nov-2023	524.95	528.10	528.90	520.00	526.20	525.05	524.94	244849	1285.31	10565	167393	68.37
ACL	EQ	21-Nov-2023	94.15	94.00	96.25	92.85	93.90	93.75	94.40	44637	42.14	2046	21598	48.39
ACSAL	SM	21-Nov-2023	55.55	56.00	58.00	56.00	57.55	57.50	57.36	36000	20.65	12	30000	83.33
ADANIENSOL	EQ	21-Nov-2023	727.50	737.00	744.95	728.80	731.80	731.80	737.02	383315	2825.11	18100	140442	36.64
ADANIENT	EQ	21-Nov-2023	2149.85	2160.00	2232.55	2158.35	2197.60	2196.65	2207.07	1839502	40599.15	90480	392801	21.35
ADANIGREEN	EQ	21-Nov-2023	926.20	926.20	936.85	920.00	922.00	926.60	929.08	377892	3510.93	16112	158151	41.85
ADANIPORTS	EQ	21-Nov-2023	803.60	805.00	814.90	799.30	801.00	801.35	806.60	3643664	29389.81	55240	2015765	55.32
ADANIPOWER	EQ	21-Nov-2023	389.95	390.45	396.65	390.20	391.15	392.50	393.94	14188472	55894.41	77809	7713224	54.36
ADFFOODS	EQ	21-Nov-2023	214.65	215.70	218.15	213.00	213.75	214.60	215.36	186593	401.85	7477	71938	38.55
ADL	BE	21-Nov-2023	93.40	90.80	94.00	88.75	88.75	89.40	93.35	297	0.28	15	-	-
ADORWELD	EQ	21-Nov-2023	1537.95	1532.40	1570.00	1522.20	1558.00	1564.45	1545.88	42583	658.28	7816	11643	27.34
ADROITINFO	BE	21-Nov-2023	21.00	21.05	21.30	21.00	21.00	21.00	21.14	7551	1.60	29	-	-
ADSL	EQ	21-Nov-2023	126.05	127.20	127.80	122.95	124.25	123.75	125.06	214650	268.43	3480	122699	57.16
ADVANIHOTR	EQ	21-Nov-2023	106.55	107.40	109.90	107.15	108.00	108.35	108.30	85597	92.70	2119	36111	42.19
ADVENZYMES	EQ	21-Nov-2023	320.15	318.15	324.45	313.30	316.00	315.45	319.33	115791	369.75	6845	64684	55.86
AEGISCHEM	EQ	21-Nov-2023	316.15	316.95	317.20	312.15	313.00	312.95	313.59	448210	1405.55	12935	344379	76.83
AEROFLEX	EQ	21-Nov-2023	156.90	157.95	161.40	156.90	158.00	157.85	158.97	643869	1023.53	9363	281553	43.73
AETHER	EQ	21-Nov-2023	882.65	890.00	894.90	871.00	873.00	875.40	877.13	52721	462.43	6017	33176	62.93
AFFLE	EQ	21-Nov-2023	1041.20	1049.90	1066.00	1042.00	1055.40	1055.35	1055.85	210837	2226.13	13474	108562	51.49
AGARIND	EQ	21-Nov-2023	954.85	955.00	965.30	934.65	936.30	936.40	949.71	63564	603.67	9292	16153	25.41
AGARWALFT	SM	21-Nov-2023	61.75	61.60	61.60	60.00	60.00	60.00	60.97	15000	9.15	5	12000	80.00
AGI	EQ	21-Nov-2023	1017.25	1025.90	1032.90	991.80	1000.00	995.40	1006.77	212127	2135.63	18014	107725	50.78
AGNI	SM	21-Nov-2023	25.90	26.10	26.80	25.55	26.45	26.45	26.30	30000	7.89	6	25000	83.33
AGRITECH	EQ	21-Nov-2023	217.95	240.00	261.50	239.00	242.00	245.90	254.39	437409	1112.74	7070	122242	27.95
AGROPHOS	EQ	21-Nov-2023	36.45	36.95	38.90	35.95	37.85	37.95	38.07	158336	60.28	2016	82929	52.38
AGSTRA	EQ	21-Nov-2023	89.00	89.45	94.60	87.65	91.80	91.85	92.05	2609730	2402.29	13399	1036969	39.73
AGUL	ST	21-Nov-2023	92.55	87.95	87.95	87.95	87.95	87.95	87.95	8000	7.04	4	8000	100.00
AHL	EQ	21-Nov-2023	331.95	333.40	333.40	325.00	329.90	330.55	330.90	108005	357.39	1860	39558	36.63
AHLADA	EQ	21-Nov-2023	119.25	120.80	127.00	119.60	122.00	121.90	122.92	156272	192.09	1965	87135	55.76
AHLEAST	EQ	21-Nov-2023	132.55	132.95	133.90	131.00	131.00	131.70	132.06	9129	12.06	418	7144	78.26
AHLUCONT	EQ	21-Nov-2023	803.20	809.95	812.00	784.75	798.05	803.00	806.31	116321	937.91	11269	55325	47.56
AIAENG	EQ	21-Nov-2023	3484.35	3480.00	3498.60	3440.00	3440.15	3454.60	3482.49	197650	6883.13	9053	173325	87.69
AILIMITED	SM	21-Nov-2023	30.45	29.95	29.95	29.95	29.95	29.95	29.95	6000	1.80	1	6000	100.00
AIRAN	BE	21-Nov-2023	22.80	22.80	23.00	22.40	22.60	22.50	22.64	96687	21.89	536	-	-
AIROLAM	EQ	21-Nov-2023	137.80	140.00	143.80	136.50	137.80	138.20	139.11	49546	68.93	622	29462	59.46
AIRTELPP	E1	21-Nov-2023	570.45	573.80	583.00	570.30	577.60	578.20	576.82	70291	405.45	1910	37550	53.42
AISL	SM	21-Nov-2023	62.30	59.55	63.70	59.50	60.15	60.15	60.73	4800	2.91	4	3600	75.00
AJANTPHARM	EQ	21-Nov-2023	1971.65	1979.95	1980.00	1951.05	1967.00	1969.15	1970.66	63363	1248.67	10267	27232	42.98
AJMERA	EQ	21-Nov-2023	410.45	410.20	443.90	410.20	433.00	434.05	433.88	703267	3051.34	29133	170708	24.27
AJOONI	EQ	21-Nov-2023	4.80	4.80	4.80	4.70	4.75	4.70	4.74	207656	9.83	389	159052	76.59
AKASH	EQ	21-Nov-2023	29.80	30.10	30.50	29.65	30.45	30.15	30.17	85976	25.94	1092	41027	47.72
AKG	EQ	21-Nov-2023	23.65	23.65	26.00	23.60	26.00	25.95	24.69	599963	148.15	2549	225270	37.55
AKI	BE	21-Nov-2023	24.35	24.80	24.80	24.80	24.80	24.80	24.80	29080	7.21	24	-	-
AKSHAR	EQ	21-Nov-2023	6.70	7.00	7.00	6.95	7.00	7.00	6.99	1176764	82.30	742	819904	69.67
AKSHARCHEM	EQ	21-Nov-2023	251.30	256.80	256.80	248.00	248.55	248.80	249.72	6718	16.78	628	3306	49.21
AKSHOPTFBR	BE	21-Nov-2023	10.25	10.25	10.50	10.15	10.20	10.30	10.30	247538	25.51	309	-	-
AKZOINDIA	EQ	21-Nov-2023	2460.45	2472.80	2515.75	2451.05	2503.80	2498.30	2488.90	18284	455.07	4396	8877	48.55
ALANKIT	EQ	21-Nov-2023	14.40	14.40	15.10	14.25	15.10	15.10	14.88	3157437	469.70	3358	2342787	74.20
ALBERTDAVD	EQ	21-Nov-2023	930.75	937.90	949.70	928.30	940.10	944.20	940.87	35054	329.81	3615	23638	67.43
ALEMBICLTD	EQ	21-Nov-2023	80.25	80.65	82.80	80.45	82.00	81.90	81.72	1393132	1138.41	6539	580017	41.63
ALICON	EQ	21-Nov-2023	841.60	845.05	854.80	830.80	836.00	832.40	841.22	8096	68.11	924	5292	65.37
ALKALI	EQ	21-Nov-2023	125.10	133.70	136.95	126.25	133.35	133.60	133.54	535008	714.47	7073	222648	41.62
ALKEM	EQ	21-Nov-2023	4390.55	4410.00	4500.00	4401.05	4498.15	4488.30	4473.96	246036	11007.55	31787	120289	48.89
ALKYLAMINE	EQ	21-Nov-2023	2131.45	2132.95	2147.00	2120.00	2127.00	2130.00	2130.92	27150	578.54	4506	14076	51.85
ALLCARGO	EQ	21-Nov-2023	279.10	279.10	281.75	275.00	276.60	277.10	278.32	256062	712.68	5460	126521	49.41
ALLETEC	SM	21-Nov-2023	262.30	262.00	277.00	262.00	268.00	268.05	269.93	76800	207.30	91	49600	64.58
ALLSEC	EQ	21-Nov-2023	658.75	659.00	665.50	656.90	660.10	659.35	659.76	16257	107.26	1811	9430	58.01
ALMONDZ	EQ	21-Nov-2023	86.25	85.05	87.10	85.05	86.85	86.85	86.45	54866	47.43	1059	36541	66.60
ALOKINDS	EQ	21-Nov-2023	21.10	21.25	21.45	20.45	20.60	20.60	20.76	22020593	4572.46	20765	6874327	31.22
ALPA	EQ	21-Nov-2023	96.25	97.25	97.90	95.15	96.25	96.20	96.30	88957	85.67	1683	52661	59.20
ALPHAETF	EQ	21-Nov-2023	18.47	18.51	18.89	18.38	18.47	18.45	18.56	62775	11.65	357	50194	79.96
ALPHAGEO	EQ	21-Nov-2023	277.55	280.00	282.95	275.50	278.10	279.50	280.35	8221	23.05	743	4434	53.94
ALPSINDUS	EQ	21-Nov-2023	2.10	2.10	2.10	2.05	2.10	2.10	2.08	30575	0.64	83	16911	55.31
AMBANIORG	SM	21-Nov-2023	140.00	139.95	139.95	133.00	133.85	133.85	136.74	5000	6.84	4	4000	80.00
AMBER	EQ	21-Nov-2023	3385.30	3385.00	3436.00	3243.35	3285.00	3292.70	3311.57	169443	5611.22	21314	40475	23.89
AMBICAAGAR	BE	21-Nov-2023	30.90	30.85	30.85	30.30	30.40	30.40	30.30	6249	1.89	32	-	-
AMBIKCO	EQ	21-Nov-2023	1583.00	1589.35	1612.50	1563.00	1573.00	1568.20	1583.94	12329	195.28	2088	7062	57.28
AMBUJACEM	EQ	21-Nov-2023	421.50	422.40	424.30	419.10	420.00	420.15	421.10	1003554	4226.01	17975	557036	55.51
AMDIND	EQ	21-Nov-2023	80.90	82.50	84.90	79.25	84.90	84.90	82.97	317321	263.28	2590	174881	55.11
AMEYA	SM	21-Nov-2023	52.40	51.30	51.85	51.30	51.85	51.85	51.58	4000	2.06	2	4000	100.00
AMIORG	EQ	21-Nov-2023	1076.90	1085.00	1090.00	1071.65	1080.60	1078.80	1081.14	26725	288.93	4227	12745	47.69
AMJLAND	EQ	21-Nov-2023	40.20	41.05	41.05	38.40	39.85	39.05	39.47	101048	39.88	1224	57793	57.19
AMNPLST	EQ	21-Nov-2023	156.35	155.15	157.45	155.15	155.45	155.70	156.06	14336	22.37	301	13414	93.57
AMRUTANJAN	EQ	21-Nov-2023	610.45	613.00	628.80	605.05	610.00	609.40	615.28	54792	337.13	6497	32069	58.53
ANANDRATHI	EQ	21-Nov-2023	2346.30	2376.00	2376.75	2201.20	2278.20	2286.05	2313.86	101153	2340.54	16357	46082	45.56
ANANTRAJ	EQ	21-Nov-2023	254.00	254.95	256.10	248.85	253.10	253.35	252.75	708024	1789.50	10490	330397	46.66
ANDHRAPAP	EQ	21-Nov-2023	571.00	574.90	576.70	565.05	571.00	569.15	570.37	85960	490.29	4333	58681	68.27
ANDHRSUGAR	EQ	21-Nov-2023	110.15	110.75	110.95	108.40	108.50	108.85	109.38	153979	168.42	2766	83657	54.33
ANGELONE	EQ	21-Nov-2023	2996.10	3020.00	3032.15	2921.35	2950.00	2952.20	2989.36	452737	13533.92	30681	98696	21.80
ANIKINDS	EQ	21-Nov-2023	54.35	56.75	56.75	51.65	51.65	51.65	52.22	126016	65.81	584	94034	74.62
ANKITMETAL	BE	21-Nov-2023	4.80	4.80	4.80	4.70	4.70	4.70	4.71	15249	0.72	53	-	-
ANLON	SM	21-Nov-2023	270.00	273.00	282.00	273.00	281.50	281.50	280.46	5200	14.58	13	4400	84.62
ANMOL	EQ	21-Nov-2023	58.35	59.15	59.15	57.50	58.70	58.50	58.00	185369	107.52	1140	124395	67.11
ANNAPURNA	SM	21-Nov-2023	330.35	330.00	334.90	328.00	334.50	333.10	332.56	58500	194.55	110	44000	75.21
ANTGRAPHIC	EQ	21-Nov-2023	0.85	0.90	0.90	0.85	0.90	0.90	0.90	534581	4.81	697	415473	77.72
ANUP	EQ	21-Nov-2023	2754.70	2779.00	2951.05	2779.00	2900.00	2889.05	2883.55	32919	949.23	7558	13991	42.50
ANURAS	EQ	21-Nov-2023	932.25	933.10	939.00	928.45	936.00	935.80	935.21	221812	2074.41	4828	135995	61.31
APARINDS	EQ	21-Nov-2023	5871.75	5905.00	5974.40	5719.05	5806.50	5790.65	5820.21	91843	5345.46	15226	21661	23.58
APCL	EQ	21-Nov-2023	214.00	216.00	216.25	211.00	211.60	212.20	213.04	24876	53.00	1059	14909	59.93
APCOTEXIND	EQ	21-Nov-2023	552.05	552.15	562.55	540.00	541.95	543.00	547.94	50041	274.19	4827	25044	50.05
APEX	EQ	21-Nov-2023	210.00	211.85	224.00	210.00	216.85	216.65	218.92	351830	770.23	11488	179603	51.05
APLAPOLLO	EQ	21-Nov-2023	1683.75	1685.00	1690.00	1640.15	1651.30	1649.45	1670.42	1176091	19645.65	42209	593353	50.45
APLLTD	EQ	21-Nov-2023	749.25	748.90	752.40	735.80	742.50	743.25	746.49	40681	303.68	5075	19547	48.05
APOLLO	EQ	21-Nov-2023	146.30	139.00	140.00	139.00	139.00	139.00	139.06	1074531	1494.23	6705	622272	57.91
APOLLOHOSP	EQ	21-Nov-2023	5473.95	5500.00	5520.30	5422.40	5457.60	5466.80	5463.17	382979	20922.79	39335	144991	37.86
APOLLOPIPE	EQ	21-Nov-2023	680.60	682.00	685.40	674.90	677.90	678.75	679.02	42267	287.00	3637	20294	48.01
APOLLOTYRE	EQ	21-Nov-2023	425.85	425.85	428.60	423.75	424.00	424.60	425.67	898555	3824.85	15544	469647	52.27
APOLSINHOT	EQ	21-Nov-2023	1612.95	1636.70	1719.00	1615.05	1719.00	1702.20	1677.71	8923	149.70	1105	6756	75.71
APTECHT	EQ	21-Nov-2023	260.65	262.35	264.70	249.00	250.10	249.55	254.17	751816	1910.91	16479	440698	58.62
APTUS	EQ	21-Nov-2023	291.30	292.00	298.00	288.75	290.00	290.30	292.87	384649	1126.52	21771	165410	43.00
ARABIAN	SM	21-Nov-2023	90.10	100.00	108.10	97.90	103.80	103.95	104.00	810000	842.39	384	470000	58.02
ARCHIDPLY	BE	21-Nov-2023	84.00	85.65	85.65	82.05	83.50	82.85	83.38	14993	12.50	161	-	-
ARCHIES	EQ	21-Nov-2023	24.75	25.15	25.15	24.20	24.20	24.30	24.53	36948	9.06	516	20595	55.74
ARE&M	EQ	21-Nov-2023	640.75	643.00	658.80	641.00	654.90	655.05	653.07	969614	6332.25	25772	456173	47.05
ARENTERP	BE	21-Nov-2023	37.65	36.20	38.00	36.20	37.60	37.60	36.78	2102	0.77	19	-	-
ARHAM	SM	21-Nov-2023	153.80	153.80	155.00	146.60	155.00	154.60	151.55	20000	30.31	20	18000	90.00
ARIES	EQ	21-Nov-2023	205.75	205.15	209.55	203.40	204.20	204.55	207.17	181983	377.01	7150	90914	49.96
ARIHANTCAP	EQ	21-Nov-2023	66.60	66.85	67.95	65.60	66.80	67.00	66.27	214903	142.42	1245	177751	82.71
ARIHANTSUP	EQ	21-Nov-2023	252.45	252.00	259.80	250.00	251.60	252.05	256.37	471155	1207.91	3889	206791	43.89
ARISTO	SM	21-Nov-2023	70.00	72.50	72.90	72.50	72.90	72.90	72.73	6400	4.65	4	6400	100.00
ARMANFIN	EQ	21-Nov-2023	2186.80	2193.50	2261.45	2122.00	2150.90	2161.70	2161.88	34743	751.10	6918	11435	32.91
AROGRANITE	BE	21-Nov-2023	48.85	48.85	49.15	48.25	48.45	48.75	48.80	20149	9.83	178	-	-
ARROWGREEN	EQ	21-Nov-2023	466.80	466.00	471.00	452.05	452.65	455.65	459.21	54238	249.07	5437	21197	39.08
ARSHIYA	EQ	21-Nov-2023	4.10	4.10	4.15	3.90	4.05	4.00	3.94	2946361	116.23	986	1969381	66.84
ARSSINFRA	BE	21-Nov-2023	23.95	25.00	25.10	23.50	25.10	25.10	24.77	67583	16.74	194	-	-
ARTEMISMED	EQ	21-Nov-2023	169.05	168.00	171.30	164.50	167.35	165.95	168.21	149873	252.10	6908	62033	41.39
ARTNIRMAN	EQ	21-Nov-2023	48.70	49.05	49.80	46.95	48.70	47.95	48.34	6264	3.03	330	2253	35.97
ARVEE	EQ	21-Nov-2023	118.75	119.40	121.40	116.05	117.55	117.70	118.81	2869	3.41	305	405	14.12
ARVIND	EQ	21-Nov-2023	226.95	228.70	228.70	218.95	221.25	221.75	224.10	1540242	3451.63	18480	460937	29.93
ARVINDFASN	EQ	21-Nov-2023	412.90	413.90	427.70	412.95	421.40	420.05	420.81	1265675	5326.13	31532	805051	63.61
ARVSMART	EQ	21-Nov-2023	370.00	370.00	376.00	366.30	372.00	370.75	370.89	126575	469.45	7344	51843	40.96
ASAHIINDIA	EQ	21-Nov-2023	564.55	567.00	571.25	561.70	571.25	569.70	567.38	38587	218.93	4632	16265	42.15
ASAHISONG	EQ	21-Nov-2023	289.20	291.80	295.00	288.65	288.70	291.15	292.25	11047	32.29	556	8287	75.02
ASAL	EQ	21-Nov-2023	398.95	400.00	457.70	400.00	449.00	447.85	439.56	399684	1756.83	22677	143749	35.97
ASALCBR	EQ	21-Nov-2023	448.10	454.90	454.90	446.50	449.50	451.95	451.87	45091	203.75	4518	22772	50.50
ASHAPURMIN	BE	21-Nov-2023	316.85	321.50	323.95	317.20	321.95	321.20	320.53	79444	254.64	2419	-	-
ASHIANA	EQ	21-Nov-2023	253.90	255.20	261.85	250.15	251.10	251.75	255.53	84364	215.57	4217	33101	39.24
ASHIMASYN	EQ	21-Nov-2023	17.00	17.10	17.35	16.50	16.50	16.65	16.82	286885	48.27	634	223278	77.83
ASHOKA	EQ	21-Nov-2023	141.90	142.60	146.20	142.60	144.90	144.75	144.88	2369233	3432.48	19455	945291	39.90
ASHOKAMET	EQ	21-Nov-2023	19.95	20.50	20.50	19.55	20.00	19.80	20.12	36490	7.34	356	14469	39.65
ASHOKLEY	EQ	21-Nov-2023	172.15	172.60	178.70	172.30	178.60	178.05	176.32	16566555	29209.63	98260	8999147	54.32
ASIANENE	EQ	21-Nov-2023	177.45	181.00	181.00	168.60	168.70	169.80	173.22	47288	81.91	1389	33536	70.92
ASIANHOTNR	BE	21-Nov-2023	205.65	209.95	209.95	196.30	198.55	198.60	199.30	3794	7.56	58	-	-
ASIANPAINT	EQ	21-Nov-2023	3140.35	3156.90	3156.90	3127.00	3134.70	3133.25	3135.93	409069	12828.13	50458	225956	55.24
ASIANTILES	EQ	21-Nov-2023	78.05	78.45	80.65	77.80	78.60	78.65	79.02	991715	783.68	4725	417332	42.08
ASKAUTOLTD	EQ	21-Nov-2023	300.10	302.05	307.50	297.70	298.15	298.55	302.41	1936376	5855.82	24393	633839	32.73
ASMS	BE	21-Nov-2023	19.65	19.25	19.25	19.25	19.25	19.25	19.25	50819	9.78	88	-	-
ASPINWALL	EQ	21-Nov-2023	231.05	234.90	254.20	231.05	241.00	242.05	246.03	25008	61.53	742	9145	36.57
ASTEC	EQ	21-Nov-2023	1237.25	1237.25	1278.00	1237.25	1266.00	1260.10	1255.47	8180	102.70	1458	5283	64.58
ASTERDM	EQ	21-Nov-2023	338.00	339.70	344.90	336.00	337.95	337.85	339.21	275889	935.85	13282	143600	52.05
ASTRAL	EQ	21-Nov-2023	1892.15	1886.15	1945.00	1886.15	1943.95	1941.40	1926.74	379527	7312.50	25852	220545	58.11
ASTRAMICRO	EQ	21-Nov-2023	563.50	564.20	573.00	550.65	552.00	552.15	560.23	376933	2111.67	14288	189815	50.36
ASTRAZEN	EQ	21-Nov-2023	4653.50	4668.80	4689.00	4653.00	4688.00	4681.65	4675.11	3437	160.68	1065	2352	68.43
ASTRON	BE	21-Nov-2023	29.10	30.10	30.10	29.00	29.30	29.25	29.48	17558	5.18	122	-	-
ATALREAL	BE	21-Nov-2023	15.40	15.10	15.10	15.10	15.10	15.10	15.10	19200	2.90	72	-	-
ATAM	EQ	21-Nov-2023	147.05	149.40	157.80	149.00	151.70	150.75	153.34	102431	157.07	2540	53556	52.28
ATFL	EQ	21-Nov-2023	788.10	790.00	804.45	785.90	804.45	801.90	796.24	5884	46.85	493	4218	71.69
ATGL	EQ	21-Nov-2023	531.05	536.00	549.00	533.10	541.00	540.55	542.79	628363	3410.70	24074	211631	33.68
ATL	EQ	21-Nov-2023	52.85	53.30	55.65	52.60	53.65	53.70	54.00	2298801	1241.35	6822	1278740	55.63
ATLANTA	EQ	21-Nov-2023	21.80	22.50	22.50	20.75	20.75	20.75	21.17	152022	32.18	572	107894	70.97
ATUL	EQ	21-Nov-2023	6552.15	6595.00	6656.30	6548.05	6555.00	6560.25	6596.26	32331	2132.64	4630	16295	50.40
ATULAUTO	EQ	21-Nov-2023	613.00	616.95	620.95	610.00	613.50	612.25	614.91	77612	477.24	3031	40277	51.90
AUBANK	EQ	21-Nov-2023	734.15	735.00	740.60	717.65	718.50	719.80	728.31	1022291	7445.42	27922	420547	41.14
AURDIS	SM	21-Nov-2023	288.30	301.95	317.10	301.95	317.10	317.10	312.51	34500	107.82	65	26500	76.81
AURIONPRO	BE	21-Nov-2023	1778.55	1778.55	1815.00	1750.00	1814.00	1814.40	1795.37	11790	211.67	405	-	-
AUROIMPEX	SM	21-Nov-2023	71.60	71.60	73.50	71.50	72.00	72.00	72.49	64000	46.40	39	54400	85.00
AUROPHARMA	EQ	21-Nov-2023	998.10	1004.00	1030.50	998.75	1029.80	1027.25	1017.21	1580297	16074.93	54405	596662	37.76
AURUM	EQ	21-Nov-2023	134.35	135.80	137.00	131.20	133.10	133.05	134.12	71749	96.23	1951	41559	57.92
AURUMPP	E1	21-Nov-2023	69.55	71.00	71.00	68.15	68.75	68.75	69.58	12435	8.65	208	11022	88.64
AUSOMENT	BE	21-Nov-2023	67.10	67.10	70.00	67.10	69.20	69.50	68.18	2856	1.95	40	-	-
AUTOAXLES	EQ	21-Nov-2023	2395.75	2407.75	2420.95	2361.00	2370.00	2367.50	2374.48	16329	387.73	2930	10692	65.48
AUTOBEES	EQ	21-Nov-2023	170.58	175.70	175.70	170.31	170.83	171.00	170.88	29371	50.19	803	21346	72.68
AUTOIND	BE	21-Nov-2023	101.50	103.50	103.50	97.25	99.25	99.85	99.94	66265	66.22	304	-	-
AVADHSUGAR	EQ	21-Nov-2023	727.75	731.40	744.75	721.00	732.00	734.60	733.56	120645	885.01	7925	49075	40.68
AVALON	EQ	21-Nov-2023	478.05	480.75	480.75	474.60	477.05	477.45	478.29	246832	1180.58	8168	170884	69.23
AVANTIFEED	EQ	21-Nov-2023	392.70	394.50	401.55	393.60	395.60	396.30	397.46	142392	565.96	6491	61955	43.51
AVG	EQ	21-Nov-2023	291.75	294.65	329.80	288.70	317.10	316.55	310.51	320452	995.03	12371	185857	58.00
AVONMORE	EQ	21-Nov-2023	79.70	79.70	81.20	78.05	78.10	79.85	80.49	47850	38.52	1100	15981	33.40
AVROIND	EQ	21-Nov-2023	98.90	100.85	115.65	100.20	111.10	111.05	111.25	429993	478.38	8279	135727	31.56
AVTNPL	EQ	21-Nov-2023	88.00	88.05	90.85	86.10	88.00	87.45	88.39	316250	279.53	2795	177534	56.14
AWHCL	EQ	21-Nov-2023	481.10	481.10	498.00	478.10	481.00	480.85	486.71	203852	992.18	8688	82479	40.46
AWL	EQ	21-Nov-2023	310.70	314.00	327.50	314.00	319.10	319.80	322.87	6570568	21214.56	76695	1998862	30.42
AXISBANK	EQ	21-Nov-2023	988.70	989.95	997.50	986.65	992.80	991.80	992.04	7061614	70053.85	180845	3970950	56.23
AXISBNKETF	EQ	21-Nov-2023	441.95	445.50	445.50	442.28	442.28	442.50	442.56	66672	295.06	103	66374	99.55
AXISBPSETF	EQ	21-Nov-2023	11.30	11.65	12.95	11.02	11.31	11.30	11.31	62911	7.12	317	57485	91.38
AXISCADES	EQ	21-Nov-2023	557.45	565.00	565.05	554.00	561.10	558.45	558.62	25769	143.95	2221	18515	71.85
AXISCETF	EQ	21-Nov-2023	88.82	88.81	89.80	87.50	87.50	88.70	88.93	218	0.19	20	164	75.23
AXISGOLD	EQ	21-Nov-2023	51.85	52.39	52.39	52.02	52.19	52.17	52.17	56606	29.53	800	45978	81.22
AXISHCETF	EQ	21-Nov-2023	102.21	101.93	102.32	101.00	101.00	101.98	102.00	10477	10.69	104	6745	64.38
AXISILVER	EQ	21-Nov-2023	74.11	73.68	74.59	73.68	73.93	74.05	74.34	9979	7.42	112	6854	68.68
AXISNIFTY	EQ	21-Nov-2023	211.77	215.00	215.00	211.81	211.97	211.98	212.33	6336	13.45	112	5411	85.40
AXISTECETF	EQ	21-Nov-2023	338.91	340.40	341.20	338.00	338.00	338.36	339.84	4066	13.82	84	3485	85.71
AXITA	EQ	21-Nov-2023	26.80	27.75	27.95	27.60	27.65	27.65	27.79	3414641	948.77	6165	2164382	63.39
AXSENSEX	EQ	21-Nov-2023	66.39	65.06	66.70	65.06	66.31	66.47	66.31	5216	3.46	38	4718	90.45
AYMSYNTEX	EQ	21-Nov-2023	66.70	67.00	67.50	66.40	66.85	66.70	66.74	18615	12.42	264	8710	46.79
BABAFP	ST	21-Nov-2023	69.75	70.90	70.90	67.05	69.00	69.50	69.24	147200	101.92	91	137600	93.48
BAFNAPH	BE	21-Nov-2023	87.10	86.00	88.75	86.00	86.90	87.20	86.92	7521	6.54	59	-	-
BAGFILMS	BE	21-Nov-2023	6.25	6.25	6.25	6.15	6.15	6.15	6.24	62237	3.88	168	-	-
BAHETI	SM	21-Nov-2023	194.05	199.00	206.00	196.50	196.50	196.50	199.83	14250	28.48	14	12000	84.21
BAIDFIN	BE	21-Nov-2023	21.85	22.35	22.35	21.60	21.85	21.85	21.92	22720	4.98	119	-	-
BAJAJ-AUTO	EQ	21-Nov-2023	5650.15	5640.50	5707.35	5640.00	5679.30	5685.95	5682.65	746193	42403.53	28500	600337	80.45
BAJAJCON	EQ	21-Nov-2023	222.70	224.00	225.90	221.50	223.80	224.45	224.36	478226	1072.95	10847	313524	65.56
BAJAJELEC	EQ	21-Nov-2023	988.10	988.10	1003.15	975.00	983.00	983.25	986.64	114203	1126.77	7840	64555	56.53
BAJAJFINSV	EQ	21-Nov-2023	1593.80	1593.80	1616.45	1593.60	1607.00	1610.40	1605.79	1714833	27536.67	74886	764911	44.61
BAJAJHCARE	EQ	21-Nov-2023	384.85	385.95	388.95	381.00	385.00	384.25	384.50	90669	348.62	5845	26564	29.30
BAJAJHIND	EQ	21-Nov-2023	32.90	33.20	33.20	32.05	32.45	32.40	32.55	10044056	3269.24	15668	5286667	52.63
BAJAJHLDNG	EQ	21-Nov-2023	7272.00	7320.00	7355.00	7234.05	7320.00	7346.00	7314.90	11430	836.09	3115	5721	50.05
BAJFINANCE	EQ	21-Nov-2023	7068.60	7085.00	7128.85	7030.00	7100.00	7103.15	7087.44	1666225	118092.75	137178	922873	55.39
BALAJITELE	EQ	21-Nov-2023	71.00	71.30	71.80	70.50	71.05	71.00	71.05	232941	165.51	1968	94265	40.47
BALAMINES	EQ	21-Nov-2023	2029.60	2044.85	2049.00	2027.05	2030.55	2030.10	2033.78	18456	375.35	2622	11518	62.41
BALAXI	EQ	21-Nov-2023	414.45	410.80	419.90	410.00	410.00	415.05	415.60	1753	7.29	173	882	50.31
BALKRISHNA	EQ	21-Nov-2023	29.15	29.50	30.10	29.45	30.00	29.95	29.84	25975	7.75	555	10967	42.22
BALKRISIND	EQ	21-Nov-2023	2496.70	2500.00	2513.90	2462.00	2469.00	2466.15	2480.23	354926	8802.99	24774	219235	61.77
BALMLAWRIE	EQ	21-Nov-2023	156.70	157.20	164.90	157.20	160.50	160.45	162.36	1671356	2713.57	20104	574990	34.40
BALPHARMA	EQ	21-Nov-2023	110.85	111.00	111.05	106.50	108.00	107.20	108.20	68675	74.31	1886	42168	61.40
BALRAMCHIN	EQ	21-Nov-2023	445.15	446.90	452.25	443.95	448.50	448.35	448.63	2091525	9383.28	24071	717846	34.32
BANARBEADS	EQ	21-Nov-2023	92.90	93.30	95.10	91.80	92.60	92.65	93.32	15927	14.86	571	6570	41.25
BANARISUG	EQ	21-Nov-2023	2571.65	2604.00	2606.95	2550.00	2590.00	2567.45	2577.25	608	15.67	153	400	65.79
BANCOINDIA	EQ	21-Nov-2023	583.25	583.00	593.00	580.00	581.50	581.20	584.58	104686	611.97	9467	48194	46.04
BANDHANBNK	EQ	21-Nov-2023	213.95	214.80	215.60	213.25	213.80	213.90	214.03	5641541	12074.36	35539	3637991	64.49
BANG	EQ	21-Nov-2023	71.00	71.50	73.50	67.80	70.30	71.05	70.52	357212	251.89	3025	184874	51.75
BANKA	EQ	21-Nov-2023	70.55	71.90	72.50	71.05	72.15	71.90	71.77	20534	14.74	838	10960	53.37
BANKBARODA	EQ	21-Nov-2023	197.65	198.00	198.65	194.65	195.50	195.75	196.14	8970682	17594.74	59600	4386311	48.90
BANKBEES	EQ	21-Nov-2023	444.62	447.99	447.99	444.50	445.84	445.65	445.73	230381	1026.88	3539	161092	69.92
BANKETF	EQ	21-Nov-2023	436.68	436.68	437.59	436.02	437.45	437.39	436.99	1031	4.51	45	809	78.47
BANKINDIA	EQ	21-Nov-2023	104.55	105.15	105.90	104.40	105.20	105.15	105.12	6732684	7077.20	22014	3620217	53.77
BANSWRAS	EQ	21-Nov-2023	150.30	150.30	154.70	150.25	152.20	151.65	152.54	47955	73.15	1983	23982	50.01
BARBEQUE	EQ	21-Nov-2023	625.00	625.20	631.05	616.55	625.00	623.70	625.07	50827	317.70	3426	28038	55.16
BASF	EQ	21-Nov-2023	2941.55	2941.55	3178.00	2932.10	3041.00	3052.40	3096.63	248368	7691.04	32089	54247	21.84
BASILIC	SM	21-Nov-2023	279.80	280.00	331.00	278.65	325.00	326.55	305.64	1035600	3165.25	760	516000	49.83
BASML	EQ	21-Nov-2023	51.25	51.00	52.20	49.90	50.30	50.20	51.20	153239	78.45	1486	93741	61.17
BATAINDIA	EQ	21-Nov-2023	1581.30	1585.15	1600.00	1581.30	1593.75	1593.65	1591.08	190119	3024.94	12773	125077	65.79
BAYERCROP	EQ	21-Nov-2023	5353.25	5340.05	5410.00	5255.55	5277.50	5277.65	5306.98	13248	703.07	3246	6002	45.30
BBETF0432	EQ	21-Nov-2023	1094.59	1085.69	1097.00	1085.69	1094.06	1094.07	1095.74	2595	28.43	52	2098	80.85
BBL	EQ	21-Nov-2023	3655.60	3676.65	3715.00	3644.10	3680.00	3679.30	3675.00	22632	831.73	3281	15549	68.70
BBOX	BE	21-Nov-2023	252.60	253.10	262.80	253.10	261.00	261.55	259.99	183160	476.20	2095	-	-
BBTC	EQ	21-Nov-2023	1480.30	1490.00	1499.00	1462.00	1466.00	1470.30	1480.45	89536	1325.54	8450	25725	28.73
BBTCL	EQ	21-Nov-2023	248.20	245.90	251.95	245.90	251.95	249.90	248.31	4322	10.73	225	2893	66.94
BCG	EQ	21-Nov-2023	16.65	16.75	16.90	16.60	16.70	16.65	16.73	5491679	918.94	9656	3315787	60.38
BCLIND	EQ	21-Nov-2023	59.50	59.75	60.80	58.00	58.55	58.25	59.32	1481200	878.69	8566	693601	46.83
BCONCEPTS	BE	21-Nov-2023	629.90	646.00	661.35	626.15	657.00	655.75	650.52	91081	592.50	563	-	-
BDL	EQ	21-Nov-2023	1146.55	1151.00	1154.85	1112.55	1123.00	1123.85	1142.85	971451	11102.22	27160	644562	66.35
BEARDSELL	BE	21-Nov-2023	51.30	51.75	51.75	49.10	49.70	49.40	50.04	59067	29.56	279	-	-
BECTORFOOD	EQ	21-Nov-2023	1288.10	1299.00	1322.90	1260.20	1265.00	1267.40	1284.73	209472	2691.14	21954	64410	30.75
BEDMUTHA	BE	21-Nov-2023	165.00	165.00	167.00	161.70	161.70	161.70	164.03	6246	10.25	33	-	-
BEL	EQ	21-Nov-2023	143.85	144.15	144.55	142.25	143.15	142.85	143.12	9972235	14271.78	67047	6486503	65.05
BEML	EQ	21-Nov-2023	2272.45	2276.20	2476.95	2276.20	2444.00	2438.65	2420.41	2254793	54575.18	119137	494501	21.93
BEPL	EQ	21-Nov-2023	92.70	93.00	93.80	91.20	91.65	91.70	92.14	395646	364.56	3856	210042	53.09
BERGEPAINT	EQ	21-Nov-2023	582.70	580.90	586.35	580.00	581.90	583.10	583.29	303879	1772.51	13432	159440	52.47
BETA	SM	21-Nov-2023	1200.00	1205.95	1206.00	1183.30	1200.00	1199.65	1193.25	2300	27.44	22	1800	78.26
BEWLTD	SM	21-Nov-2023	1522.55	1510.15	1510.15	1500.00	1510.00	1510.00	1503.33	1250	18.79	9	1125	90.00
BFINVEST	EQ	21-Nov-2023	553.35	556.00	562.20	542.00	546.90	549.40	550.95	183232	1009.52	11843	50752	27.70
BFSI	EQ	21-Nov-2023	19.84	19.80	19.99	19.80	19.96	19.95	19.92	33192	6.61	401	26314	79.28
BFUTILITIE	EQ	21-Nov-2023	674.70	678.00	705.40	662.60	690.00	694.40	688.67	405420	2792.01	10675	217515	53.65
BGRENERGY	EQ	21-Nov-2023	81.45	81.00	97.70	81.00	93.75	94.05	92.53	12689231	11740.89	55058	2578415	20.32
BHAGCHEM	EQ	21-Nov-2023	1588.35	1593.80	1620.00	1567.50	1598.40	1587.10	1598.61	5405	86.41	492	3612	66.83
BHAGERIA	EQ	21-Nov-2023	150.50	149.05	158.00	149.05	156.00	155.65	154.71	60335	93.34	1418	36520	60.53
BHAGYANGR	BE	21-Nov-2023	64.25	64.50	65.50	64.50	65.00	65.00	65.20	16041	10.46	74	-	-
BHANDARI	BE	21-Nov-2023	6.20	6.20	6.50	6.20	6.50	6.50	6.45	989892	63.88	790	-	-
BHARATFORG	EQ	21-Nov-2023	1067.25	1072.45	1081.00	1067.50	1077.15	1077.75	1076.02	950378	10226.24	36375	400684	42.16
BHARATGEAR	EQ	21-Nov-2023	113.65	113.85	115.70	113.25	114.50	114.50	114.39	20695	23.67	408	13454	65.01
BHARATRAS	EQ	21-Nov-2023	9000.60	9025.20	9300.00	8977.75	9050.10	9066.80	9170.59	1542	141.41	471	794	51.49
BHARATWIRE	EQ	21-Nov-2023	274.60	274.10	283.80	274.10	280.00	277.55	278.28	161699	449.98	3775	98369	60.83
BHARTIARTL	EQ	21-Nov-2023	961.40	967.00	976.35	961.00	970.45	970.85	968.99	5704644	55277.69	110796	4209688	73.79
BHEL	EQ	21-Nov-2023	140.95	141.50	141.55	136.20	139.25	139.60	138.33	19689241	27236.64	72917	6537103	33.20
BIGBLOC	EQ	21-Nov-2023	152.85	152.00	154.00	152.00	153.90	153.50	153.48	29432	45.17	1273	16859	57.28
BIKAJI	EQ	21-Nov-2023	547.35	552.00	562.50	542.70	545.95	546.05	554.08	464362	2572.94	16120	262440	56.52
BIL	EQ	21-Nov-2023	247.90	247.35	247.35	240.35	240.35	242.70	244.16	3291	8.04	199	2474	75.17
BINANIIND	BE	21-Nov-2023	17.05	16.70	17.05	16.70	17.05	17.05	16.91	5613	0.95	22	-	-
BIOCON	EQ	21-Nov-2023	235.00	236.80	236.80	232.90	234.00	233.70	234.16	1697203	3974.17	17590	666437	39.27
BIOFILCHEM	EQ	21-Nov-2023	48.20	48.95	48.95	48.15	48.25	48.35	48.37	7393	3.58	221	5320	71.96
BIRET	RR	21-Nov-2023	243.63	244.60	244.60	243.51	243.67	243.80	244.09	86045	210.03	2491	69266	80.50
BIRLACABLE	EQ	21-Nov-2023	278.45	278.50	281.50	275.00	275.35	275.80	278.04	51509	143.21	1877	31823	61.78
BIRLACORPN	EQ	21-Nov-2023	1298.05	1309.00	1312.30	1298.15	1305.00	1305.65	1305.57	51849	676.93	5252	29236	56.39
BIRLAMONEY	EQ	21-Nov-2023	112.55	112.55	113.45	109.05	111.05	110.30	111.07	604211	671.07	5975	181548	30.05
BKMINDST	BZ	21-Nov-2023	1.30	1.30	1.35	1.30	1.35	1.35	1.35	392231	5.28	96	-	-
BLAL	EQ	21-Nov-2023	158.85	159.00	165.00	159.00	162.45	162.55	162.34	278853	452.69	6425	133547	47.89
BLBLIMITED	EQ	21-Nov-2023	21.25	21.65	21.65	20.90	21.10	21.20	21.17	39685	8.40	401	22818	57.50
BLISSGVS	EQ	21-Nov-2023	138.80	139.70	143.40	135.15	138.30	138.65	139.63	1186735	1657.00	10363	510384	43.01
BLKASHYAP	EQ	21-Nov-2023	64.55	64.95	69.70	63.95	66.50	66.40	66.20	2876071	1903.83	12220	1628087	56.61
BLS	EQ	21-Nov-2023	268.75	269.00	274.10	263.25	265.00	264.80	268.37	945259	2536.77	13554	417896	44.21
BLUECHIP	BE	21-Nov-2023	1.30	1.30	1.35	1.30	1.35	1.35	1.34	63266	0.85	105	-	-
BLUEDART	EQ	21-Nov-2023	6773.55	6792.00	6831.20	6712.00	6742.00	6764.90	6778.97	7361	499.00	2300	4223	57.37
BLUEJET	EQ	21-Nov-2023	393.20	393.95	401.20	384.00	389.90	389.65	394.88	446158	1761.80	17506	249057	55.82
BLUESTARCO	EQ	21-Nov-2023	980.65	989.00	996.05	982.05	985.25	987.05	989.49	113535	1123.42	10089	63177	55.65
BMETRICS	SM	21-Nov-2023	117.80	121.95	122.10	119.15	121.95	121.95	121.60	8800	10.70	21	6800	77.27
BODALCHEM	EQ	21-Nov-2023	74.05	74.30	74.80	73.30	73.30	73.95	74.25	133348	99.01	1676	84576	63.43
BOHRAIND	BE	21-Nov-2023	46.35	45.00	45.00	44.05	44.05	44.05	44.05	6384	2.81	72	-	-
BOMDYEING	EQ	21-Nov-2023	161.65	161.65	165.50	161.55	164.35	163.80	163.44	2306754	3770.08	18501	751303	32.57
BOROLTD	EQ	21-Nov-2023	400.70	399.00	404.70	397.00	397.90	398.65	399.88	59653	238.54	5343	34783	58.31
BORORENEW	EQ	21-Nov-2023	415.85	416.05	419.80	411.10	413.00	413.00	415.13	118140	490.43	7337	63976	54.15
BOSCHLTD	EQ	21-Nov-2023	20579.20	20650.00	20832.60	20580.05	20715.00	20718.15	20717.31	19085	3953.90	6234	7903	41.41
BPCL	EQ	21-Nov-2023	392.00	392.00	393.20	386.60	387.00	388.00	389.41	2238607	8717.43	55708	996657	44.52
BPL	BE	21-Nov-2023	92.75	90.90	90.90	90.90	90.90	90.90	90.90	91385	83.07	248	-	-
BRIGADE	EQ	21-Nov-2023	732.60	737.00	754.95	733.45	745.05	749.05	746.04	240218	1792.12	16495	96380	40.12
BRIGHT	SM	21-Nov-2023	5.35	5.45	5.55	5.40	5.50	5.50	5.47	210000	11.48	53	201000	95.71
BRITANNIA	EQ	21-Nov-2023	4712.00	4730.00	4730.00	4665.00	4693.35	4699.75	4692.36	129602	6081.40	17769	66660	51.43
BRITANNIA	N3	21-Nov-2023	29.26	29.26	29.39	29.20	29.28	29.28	29.28	2038	0.60	71	1884	92.44
BRNL	EQ	21-Nov-2023	40.45	41.10	41.75	40.70	41.00	41.15	41.23	102799	42.39	853	64596	62.84
BROOKS	BE	21-Nov-2023	127.45	124.90	126.10	124.90	126.10	126.10	125.20	47687	59.70	86	-	-
BSE	EQ	21-Nov-2023	2263.00	2300.00	2344.95	2138.00	2154.00	2149.45	2199.67	2868177	63090.31	151061	1041826	36.32
BSHSL	EQ	21-Nov-2023	225.10	230.00	230.00	221.00	222.80	222.30	224.07	19244	43.12	689	14974	77.81
BSL	EQ	21-Nov-2023	178.65	181.00	181.00	176.30	179.90	178.10	178.45	3151	5.62	126	1926	61.12
BSLGOLDETF	EQ	21-Nov-2023	54.76	54.87	55.37	54.56	55.15	54.90	54.88	45638	25.05	431	19346	42.39
BSLNIFTY	EQ	21-Nov-2023	22.36	22.66	22.66	22.37	22.52	22.50	22.48	53910	12.12	2127	30520	56.61
BSLSENETFG	EQ	21-Nov-2023	64.24	64.61	64.66	64.35	64.40	64.40	64.40	4672	3.01	66	3752	80.31
BSOFT	EQ	21-Nov-2023	621.40	625.95	629.70	614.00	615.55	615.90	619.29	1246438	7719.07	28790	438159	35.15
BTML	EQ	21-Nov-2023	164.40	164.55	165.10	156.30	163.00	162.90	162.77	493401	803.09	2158	361976	73.36
BURNPUR	BE	21-Nov-2023	8.15	7.75	7.75	7.75	7.75	7.75	7.75	109723	8.50	312	-	-
BUTTERFLY	EQ	21-Nov-2023	1030.70	1031.15	1054.00	1031.15	1052.25	1045.95	1041.70	9732	101.38	1877	6549	67.29
BVCL	BE	21-Nov-2023	46.40	45.05	46.80	45.05	46.75	46.40	45.88	10609	4.87	121	-	-
BYKE	BE	21-Nov-2023	62.50	60.60	61.90	59.40	59.40	59.40	59.67	211866	126.41	796	-	-
CADSYS	SM	21-Nov-2023	207.50	210.00	217.85	208.00	217.40	217.70	214.99	73000	156.94	62	59000	80.82
CALSOFT	EQ	21-Nov-2023	13.50	13.85	13.85	13.40	13.65	13.60	13.65	18356	2.51	218	9879	53.82
CAMLINFINE	EQ	21-Nov-2023	129.50	129.50	130.30	129.05	129.75	129.55	129.71	338640	439.24	3733	208851	61.67
CAMPUS	EQ	21-Nov-2023	263.55	265.25	265.25	262.50	263.30	263.90	263.97	455695	1202.91	11575	325861	71.51
CAMS	EQ	21-Nov-2023	2854.75	2864.70	2895.00	2817.15	2850.00	2844.55	2854.20	247138	7053.82	29820	120092	48.59
CANARYS	SM	21-Nov-2023	41.55	41.10	41.95	40.60	41.00	41.15	41.08	132000	54.22	33	96000	72.73
CANBK	EQ	21-Nov-2023	399.15	400.15	402.85	394.10	397.00	397.20	397.30	3970392	15774.38	34882	1856378	46.76
CANFINHOME	EQ	21-Nov-2023	773.35	774.00	785.00	770.10	778.00	779.70	777.86	539366	4195.53	20146	199848	37.05
CANTABIL	EQ	21-Nov-2023	205.85	208.00	208.00	205.10	206.50	206.00	206.11	54038	111.38	2339	9275	17.16
CAPACITE	EQ	21-Nov-2023	257.50	258.00	273.90	257.90	264.10	264.00	268.29	3134159	8408.64	41598	1082997	34.55
CAPLIPOINT	EQ	21-Nov-2023	1269.60	1270.00	1315.40	1237.45	1245.00	1251.15	1269.99	115229	1463.39	13181	38809	33.68
CAPTRUST	EQ	21-Nov-2023	98.80	99.30	102.50	99.30	99.50	99.75	100.69	17807	17.93	1172	3918	22.00
CARBORUNIV	EQ	21-Nov-2023	1091.60	1109.90	1109.90	1087.70	1095.00	1094.65	1096.47	64345	705.53	9191	33396	51.90
CAREERP	EQ	21-Nov-2023	216.15	219.85	221.40	216.65	219.50	218.15	218.71	51116	111.79	7478	15362	30.05
CARERATING	EQ	21-Nov-2023	885.35	890.00	901.50	878.00	900.00	898.90	894.45	60700	542.93	7579	28110	46.31
CARTRADE	EQ	21-Nov-2023	821.95	822.50	834.45	798.00	800.00	800.00	810.42	127002	1029.25	13749	49243	38.77
CARYSIL	EQ	21-Nov-2023	832.00	828.00	881.70	825.00	854.70	853.95	861.13	204161	1758.08	6824	111736	54.73
CASTROLIND	EQ	21-Nov-2023	134.45	134.95	135.40	133.85	133.90	134.15	134.40	911011	1224.36	6530	668654	73.40
CCHHL	BE	21-Nov-2023	9.85	10.05	10.10	9.75	9.85	9.95	9.92	157048	15.58	324	-	-
CCL	EQ	21-Nov-2023	619.70	622.80	631.80	620.00	631.30	629.75	627.06	60902	381.89	4380	36958	60.68
CDSL	EQ	21-Nov-2023	1749.75	1751.00	1765.40	1715.00	1730.00	1724.95	1736.08	733835	12739.95	32863	350480	47.76
CEATLTD	EQ	21-Nov-2023	2098.95	2110.00	2125.70	2106.55	2118.00	2119.45	2120.62	192099	4073.68	12376	137310	71.48
CELEBRITY	BE	21-Nov-2023	17.90	17.90	18.30	17.10	17.90	17.90	17.78	105120	18.69	305	-	-
CELLECOR	SM	21-Nov-2023	228.20	226.55	230.00	223.50	224.00	224.15	225.85	66000	149.06	49	44400	67.27
CELLO	EQ	21-Nov-2023	786.05	790.00	794.80	784.00	785.00	785.10	787.03	299524	2357.33	12150	215318	71.89
CELLPOINT	SM	21-Nov-2023	44.85	45.25	45.25	43.80	43.80	43.90	44.20	34800	15.38	27	32400	93.10
CENTENKA	EQ	21-Nov-2023	414.30	418.40	418.40	410.10	413.90	413.60	413.10	25998	107.40	2313	15470	59.50
CENTEXT	BE	21-Nov-2023	16.95	17.00	17.20	16.90	17.05	17.10	17.10	188681	32.26	828	-	-
CENTRALBK	EQ	21-Nov-2023	45.55	45.80	45.85	44.80	44.90	45.15	45.35	6430184	2916.21	12232	2037903	31.69
CENTRUM	EQ	21-Nov-2023	29.65	29.65	33.25	29.65	32.20	32.05	31.94	4791393	1530.46	8956	2316405	48.35
CENTUM	BE	21-Nov-2023	1469.50	1469.50	1484.00	1451.40	1470.00	1478.30	1476.90	3943	58.23	429	-	-
CENTURYPLY	EQ	21-Nov-2023	641.45	644.70	647.45	636.95	640.00	639.30	641.13	52047	333.69	4547	33932	65.19
CENTURYTEX	EQ	21-Nov-2023	1227.35	1236.00	1249.00	1225.05	1247.00	1242.95	1239.90	273932	3396.48	11600	74403	27.16
CERA	EQ	21-Nov-2023	8595.45	8580.00	8695.00	8420.00	8452.00	8532.10	8578.16	7013	601.59	2819	2753	39.26
CEREBRAINT	BE	21-Nov-2023	7.00	7.00	7.20	6.85	7.00	6.90	6.96	168183	11.70	333	-	-
CESC	EQ	21-Nov-2023	97.50	98.40	101.25	96.80	99.35	99.15	99.01	14300507	14158.52	42900	5198020	36.35
CGCL	EQ	21-Nov-2023	750.95	754.75	760.80	751.10	751.95	751.80	752.77	111839	841.89	2306	37187	33.25
CGPOWER	EQ	21-Nov-2023	394.25	395.10	395.80	389.10	389.80	391.15	391.06	948157	3707.84	27263	609649	64.30
CHALET	EQ	21-Nov-2023	601.90	606.65	612.00	590.35	610.50	597.00	597.52	122470	731.78	9557	71236	58.17
CHAMBLFERT	EQ	21-Nov-2023	304.65	305.00	312.00	305.00	309.60	310.60	309.87	3134275	9712.21	32551	1738841	55.48
CHAVDA	SM	21-Nov-2023	100.10	100.25	102.35	98.80	101.00	101.40	100.25	96000	96.24	47	56000	58.33
CHEMBOND	EQ	21-Nov-2023	491.90	496.00	511.00	495.40	500.50	506.90	503.55	65879	331.73	5970	30584	46.42
CHEMCON	EQ	21-Nov-2023	263.90	263.90	266.25	263.10	263.80	264.05	264.46	29705	78.56	1848	17601	59.25
CHEMFAB	EQ	21-Nov-2023	369.05	365.50	375.00	365.50	370.10	370.70	371.26	11036	40.97	824	7547	68.39
CHEMPLASTS	EQ	21-Nov-2023	428.35	438.00	449.65	435.20	447.70	447.00	445.26	395184	1759.58	17866	168345	42.60
CHENNPETRO	EQ	21-Nov-2023	613.40	616.90	629.70	607.05	611.35	610.95	618.15	1322033	8172.10	32267	549642	41.58
CHEVIOT	EQ	21-Nov-2023	1240.40	1241.35	1265.00	1227.05	1234.60	1238.35	1241.02	6429	79.79	1106	4180	65.02
CHOICEIN	EQ	21-Nov-2023	439.40	440.70	441.50	436.65	437.00	438.05	438.88	153723	674.66	3550	16872	10.98
CHOLAFIN	EQ	21-Nov-2023	1126.65	1126.00	1132.90	1097.60	1103.90	1103.85	1112.09	3119172	34687.93	130536	2047080	65.63
CHOLAFIN	N0	21-Nov-2023	1035.00	1036.28	1050.00	1036.28	1050.00	1050.00	1040.85	15	0.16	2	15	100.00
CHOLAFIN	N4	21-Nov-2023	1039.99	1029.00	1030.00	1029.00	1030.00	1029.20	1029.20	500	5.15	2	500	100.00
CHOLAFIN	N6	21-Nov-2023	1018.13	1010.75	1010.75	1010.75	1010.75	1010.75	1010.75	250	2.53	1	250	100.00
CHOLAFIN	NA	21-Nov-2023	1019.00	1016.25	1016.25	1016.25	1016.25	1016.25	1016.25	25	0.25	1	25	100.00
CHOLAHLDNG	EQ	21-Nov-2023	1078.55	1091.15	1100.50	1066.80	1085.05	1087.00	1073.98	567635	6096.27	17348	499526	88.00
CIEINDIA	EQ	21-Nov-2023	500.60	508.10	508.50	492.00	493.00	494.20	496.68	489098	2429.26	13995	295332	60.38
CIGNITITEC	EQ	21-Nov-2023	1108.35	1119.00	1119.00	1070.35	1072.10	1078.20	1088.16	308131	3352.94	14730	212350	68.92
CINELINE	BE	21-Nov-2023	122.00	122.25	123.00	121.90	122.00	122.00	122.49	23727	29.06	59	-	-
CINEVISTA	BE	21-Nov-2023	18.60	19.00	19.50	18.70	19.50	19.45	19.22	91695	17.63	308	-	-
CIPLA	EQ	21-Nov-2023	1247.10	1246.95	1255.00	1242.15	1254.00	1253.25	1250.42	594738	7436.74	33686	344576	57.94
CLEAN	EQ	21-Nov-2023	1341.65	1345.00	1348.95	1338.05	1341.05	1339.45	1342.33	43820	588.21	5090	25604	58.43
CLEDUCATE	BO	21-Nov-2023	85.20	84.00	84.00	82.60	82.85	82.85	83.31	47500	39.57	23	47500	100.00
CLEDUCATE	EQ	21-Nov-2023	85.20	85.00	85.60	82.55	83.15	83.15	83.88	72629	60.92	2453	38689	53.27
CLOUD	SM	21-Nov-2023	107.00	109.50	112.35	109.50	112.35	112.35	112.07	310000	347.43	238	266000	85.81
CLOUDPP	E1	21-Nov-2023	50.95	50.95	53.45	50.95	53.45	53.45	52.50	37200	19.53	26	31200	83.87
CLSEL	EQ	21-Nov-2023	228.10	229.65	232.00	227.00	228.45	227.70	229.60	136496	313.40	6073	64042	46.92
CLSL	SM	21-Nov-2023	39.65	39.90	40.55	39.90	40.55	40.55	40.34	34000	13.71	16	24000	70.59
CMMIPL	ST	21-Nov-2023	4.20	4.40	4.40	4.40	4.40	4.40	4.40	6000	0.26	2	6000	100.00
CMNL	SM	21-Nov-2023	62.60	63.35	63.35	61.40	61.60	61.70	62.08	84000	52.15	50	69000	82.14
CMRSL	SM	21-Nov-2023	132.00	136.75	136.75	131.10	131.10	131.10	134.62	2400	3.23	3	2400	100.00
CMSINFO	EQ	21-Nov-2023	391.75	392.00	405.75	390.10	390.95	391.60	397.99	1172263	4665.47	27474	473148	40.36
COALINDIA	EQ	21-Nov-2023	347.75	335.00	338.50	328.85	334.40	334.20	334.07	15148068	50605.40	137887	4623477	30.52
COASTCORP	EQ	21-Nov-2023	253.90	253.90	255.85	250.00	250.95	251.15	252.06	16691	42.07	1101	8301	49.73
COCHINSHIP	EQ	21-Nov-2023	1088.95	1094.70	1119.90	1081.00	1091.70	1092.90	1103.42	2260274	24940.23	64427	505489	22.36
COFFEEDAY	EQ	21-Nov-2023	45.65	45.65	46.20	44.00	44.55	44.50	44.97	2130426	958.04	7157	1101910	51.72
COFORGE	EQ	21-Nov-2023	5708.45	5730.00	5789.60	5612.40	5628.00	5625.40	5676.03	236253	13409.80	36211	93057	39.39
COLPAL	EQ	21-Nov-2023	2181.35	2182.50	2185.00	2161.85	2180.00	2178.40	2171.68	297026	6450.46	22020	155389	52.31
COMMITTED	SM	21-Nov-2023	61.75	61.75	64.00	61.40	62.70	62.70	62.34	43200	26.93	27	36800	85.19
COMPINFO	BZ	21-Nov-2023	9.30	9.50	9.60	8.85	8.85	8.85	9.16	329271	30.16	375	-	-
COMPUSOFT	EQ	21-Nov-2023	24.20	24.20	24.50	24.00	24.15	24.10	24.28	188257	45.70	1694	68553	36.41
CONCOR	EQ	21-Nov-2023	750.95	756.00	766.90	747.90	749.65	749.35	756.16	1006393	7609.90	32288	452109	44.92
CONCORDBIO	EQ	21-Nov-2023	1232.55	1221.00	1288.00	1212.05	1280.00	1276.55	1259.97	512461	6456.86	59906	269156	52.52
CONFIPET	EQ	21-Nov-2023	83.40	84.00	85.80	82.60	85.40	85.30	84.02	939147	789.07	4688	510352	54.34
CONSOFINVT	EQ	21-Nov-2023	195.10	199.00	200.50	190.10	195.20	194.15	197.18	54345	107.16	3220	20569	37.85
CONSUMBEES	EQ	21-Nov-2023	95.96	96.24	96.30	95.97	96.19	96.12	96.13	247769	238.17	377	243571	98.31
CONTROLPR	EQ	21-Nov-2023	888.80	895.40	911.00	875.00	882.00	886.05	896.70	27177	243.70	4556	12201	44.89
COOLCAPS	SM	21-Nov-2023	496.95	491.00	500.00	491.00	500.00	500.00	495.50	500	2.48	2	500	100.00
CORALFINAC	EQ	21-Nov-2023	44.55	45.30	47.50	44.55	46.05	45.95	46.25	403479	186.61	4165	170224	42.19
CORDSCABLE	EQ	21-Nov-2023	118.65	119.90	120.40	116.00	116.60	117.00	118.37	168666	199.64	3215	86027	51.00
COROMANDEL	EQ	21-Nov-2023	1112.60	1118.10	1133.15	1111.30	1123.70	1119.55	1123.71	238747	2682.83	23583	122180	51.18
COSMOFIRST	EQ	21-Nov-2023	630.70	628.00	633.40	605.35	623.00	615.95	621.79	25321	157.44	2355	17749	70.10
COUNCODOS	EQ	21-Nov-2023	4.40	4.45	4.60	4.35	4.60	4.60	4.54	364199	16.53	219	213333	58.58
CPS	SM	21-Nov-2023	418.75	341.00	416.90	341.00	416.90	416.15	402.75	15000	60.41	25	10800	72.00
CPSEETF	EQ	21-Nov-2023	56.99	58.70	58.70	56.70	57.05	57.03	57.03	1370394	781.52	4014	966526	70.53
CRAFTSMAN	EQ	21-Nov-2023	5244.55	5253.00	5267.95	5105.00	5119.00	5116.70	5155.69	25592	1319.45	7070	12618	49.30
CRAYONS	SM	21-Nov-2023	149.00	152.65	165.00	147.40	158.00	159.80	154.54	251000	387.88	178	169000	67.33
CREATIVE	EQ	21-Nov-2023	820.20	820.20	848.00	790.00	813.30	802.35	820.26	46237	379.26	5295	16256	35.16
CREATIVEYE	EQ	21-Nov-2023	3.95	3.95	3.95	3.95	3.95	3.95	3.95	271	0.01	5	271	100.00
CREDITACC	EQ	21-Nov-2023	1630.35	1644.00	1745.95	1636.05	1730.00	1732.85	1716.05	599616	10289.72	32442	253670	42.31
CREDITACC	N3	21-Nov-2023	1002.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	122	1.22	5	122	100.00
CREDITACC	ND	21-Nov-2023	1003.00	1003.60	1004.45	1001.00	1003.50	1003.50	1003.14	4	0.04	4	2	50.00
CREDITACC	NE	21-Nov-2023	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	131	1.32	2	131	100.00
CREST	EQ	21-Nov-2023	304.00	306.45	309.80	292.30	298.10	298.75	302.22	91550	276.68	1978	62230	67.97
CRISIL	EQ	21-Nov-2023	4232.70	4245.00	4375.00	4225.00	4260.00	4246.40	4289.20	42991	1843.97	10179	12358	28.75
CROMPTON	EQ	21-Nov-2023	287.05	288.00	293.00	287.05	291.00	291.30	290.77	1779395	5174.02	26650	912848	51.30
CROWN	EQ	21-Nov-2023	78.35	78.00	82.25	77.10	82.25	82.10	81.73	30730	25.12	287	25320	82.40
CSBBANK	EQ	21-Nov-2023	366.50	370.00	374.00	364.45	373.95	372.35	369.31	396100	1462.85	13028	170379	43.01
CSLFINANCE	EQ	21-Nov-2023	400.90	404.70	411.70	400.65	402.10	405.95	405.48	206548	837.50	9084	129222	62.56
CTE	EQ	21-Nov-2023	69.05	69.50	70.35	67.60	68.85	68.90	68.93	58571	40.37	914	35776	61.08
CUB	EQ	21-Nov-2023	150.30	151.00	151.90	149.45	150.75	151.00	150.92	3661892	5526.62	19074	2058184	56.21
CUBEXTUB	BE	21-Nov-2023	69.10	68.80	72.00	66.50	70.10	71.00	70.00	59589	41.71	320	-	-
CUMMINSIND	EQ	21-Nov-2023	1853.75	1863.00	1891.25	1860.30	1867.50	1871.30	1876.20	717092	13454.07	43178	420511	58.64
CUPID	EQ	21-Nov-2023	878.25	884.70	885.00	860.00	874.30	874.25	871.13	104218	907.87	6029	51871	49.77
CYBERMEDIA	BE	21-Nov-2023	18.90	18.25	19.00	18.25	19.00	18.95	18.87	34809	6.57	125	-	-
CYBERTECH	EQ	21-Nov-2023	154.00	155.00	157.65	153.50	155.80	154.85	155.59	140411	218.47	7466	47954	34.15
CYIENT	EQ	21-Nov-2023	1834.50	1851.00	1851.00	1802.20	1815.05	1812.75	1817.26	491044	8923.52	38902	217795	44.35
CYIENTDLM	EQ	21-Nov-2023	667.90	668.50	672.25	657.55	664.00	659.50	663.42	57621	382.27	5970	29663	51.48
DABUR	EQ	21-Nov-2023	543.20	545.65	545.65	539.25	540.20	540.85	542.15	1379849	7480.86	33925	985838	71.45
DALBHARAT	EQ	21-Nov-2023	2203.40	2205.00	2228.60	2191.85	2208.80	2212.40	2212.90	275073	6087.10	16085	137102	49.84
DALMIASUG	EQ	21-Nov-2023	437.40	439.70	443.95	434.00	435.75	436.50	439.11	71673	314.72	5345	32582	45.46
DAMODARIND	EQ	21-Nov-2023	49.70	50.65	50.65	49.15	49.55	49.95	49.82	27369	13.64	604	8619	31.49
DANGEE	BE	21-Nov-2023	12.35	12.80	12.80	11.90	12.25	12.20	12.22	302320	36.95	683	-	-
DATAMATICS	EQ	21-Nov-2023	612.10	617.70	631.35	606.00	618.10	620.30	620.64	465236	2887.46	22090	133189	28.63
DATAPATTNS	EQ	21-Nov-2023	1840.75	1859.40	1861.90	1840.00	1845.00	1845.20	1851.26	75914	1405.36	7462	41791	55.05
DBCORP	EQ	21-Nov-2023	296.30	298.60	299.00	293.40	296.00	295.60	296.66	100588	298.41	3933	66595	66.21
DBL	EQ	21-Nov-2023	413.50	417.00	429.95	410.20	424.20	422.05	421.30	1857573	7826.01	38297	350646	18.88
DBOL	EQ	21-Nov-2023	157.55	158.00	159.70	156.00	156.80	156.45	157.28	75898	119.37	2655	39099	51.52
DBREALTY	EQ	21-Nov-2023	211.90	212.55	222.50	212.40	216.80	217.40	218.26	5574106	12165.99	25595	3037568	54.49
DBSTOCKBRO	BE	21-Nov-2023	40.10	39.30	39.30	39.30	39.30	39.30	39.30	7752	3.05	26	-	-
DCAL	EQ	21-Nov-2023	172.15	173.05	177.10	169.00	172.90	172.55	172.88	788374	1362.95	14263	353985	44.90
DCBBANK	EQ	21-Nov-2023	113.15	113.50	114.00	112.35	112.80	112.60	112.96	853065	963.65	5610	550046	64.48
DCI	BE	21-Nov-2023	222.95	234.05	234.05	224.00	234.05	234.05	232.42	17232	40.05	317	-	-
DCM	EQ	21-Nov-2023	72.10	72.75	73.65	72.40	72.70	72.95	73.10	18993	13.88	325	12331	64.92
DCMFINSERV	BE	21-Nov-2023	4.70	4.70	4.70	4.70	4.70	4.70	4.70	1445	0.07	12	-	-
DCMNVL	EQ	21-Nov-2023	177.20	175.00	185.00	174.60	181.00	181.60	181.72	86905	157.93	1556	59963	69.00
DCMSHRIRAM	EQ	21-Nov-2023	888.00	892.45	906.00	890.45	901.95	898.45	897.73	23795	213.61	4084	8822	37.08
DCMSRIND	EQ	21-Nov-2023	147.65	148.70	150.00	143.20	144.50	144.05	145.44	291107	423.39	2963	166188	57.09
DCW	EQ	21-Nov-2023	51.95	52.20	53.25	51.80	52.20	52.25	52.40	2005862	1050.97	6302	697165	34.76
DCXINDIA	EQ	21-Nov-2023	321.25	320.00	367.90	320.00	361.35	363.40	352.48	8953892	31560.53	124517	2491015	27.82
DECCANCE	EQ	21-Nov-2023	485.75	488.95	503.80	486.70	499.00	497.15	495.98	20714	102.74	2104	11498	55.51
DEEPAKFERT	EQ	21-Nov-2023	599.40	603.50	604.00	592.50	600.30	600.25	598.70	352321	2109.34	12290	161953	45.97
DEEPAKNTR	EQ	21-Nov-2023	2117.95	2118.00	2164.15	2115.00	2125.05	2125.10	2141.53	167899	3595.60	14290	46934	27.95
DEEPENR	EQ	21-Nov-2023	169.65	178.10	178.10	171.00	172.10	172.95	177.50	120231	213.41	1055	70267	58.44
DEEPINDS	EQ	21-Nov-2023	260.60	265.95	266.70	260.40	265.05	264.45	264.27	197142	520.98	5074	89213	45.25
DELHIVERY	EQ	21-Nov-2023	396.70	400.70	400.70	395.75	398.50	399.70	399.00	959503	3828.46	24897	533626	55.61
DELPHIFX	EQ	21-Nov-2023	340.30	342.10	365.05	342.00	364.00	363.20	351.23	3277	11.51	174	2180	66.52
DELTACORP	EQ	21-Nov-2023	137.00	137.60	140.20	137.60	139.25	139.15	139.27	1475105	2054.33	10511	559788	37.95
DELTAMAGNT	BE	21-Nov-2023	82.65	82.70	82.95	81.30	81.50	82.05	82.11	3883	3.19	47	-	-
DEN	EQ	21-Nov-2023	56.20	56.50	58.15	55.25	55.80	55.60	56.66	3264370	1849.58	9240	941811	28.85
DENEERS	SM	21-Nov-2023	240.50	246.95	248.50	245.10	247.90	247.45	247.35	6000	14.84	10	4200	70.00
DENORA	EQ	21-Nov-2023	1784.80	1799.00	1800.00	1728.90	1735.05	1735.25	1757.20	32580	572.50	5680	14495	44.49
DENTALKART	SM	21-Nov-2023	611.70	605.00	622.35	604.00	621.00	618.85	615.34	15500	95.38	42	10750	69.35
DESTINY	SM	21-Nov-2023	42.95	41.00	41.00	41.00	41.00	41.00	41.00	3000	1.23	1	3000	100.00
DEVIT	EQ	21-Nov-2023	133.15	133.20	135.45	132.30	132.45	132.70	133.88	28272	37.85	537	20770	73.46
DEVYANI	EQ	21-Nov-2023	182.65	184.60	187.70	182.80	184.60	185.30	185.59	1582869	2937.59	18362	801588	50.64
DGCONTENT	EQ	21-Nov-2023	20.10	20.10	20.85	19.80	20.00	20.00	20.15	22785	4.59	148	16794	73.71
DHAMPURSUG	EQ	21-Nov-2023	259.30	260.95	263.05	259.35	260.40	261.10	261.55	237559	621.34	6438	117582	49.50
DHANBANK	EQ	21-Nov-2023	29.65	29.95	30.25	28.00	28.95	28.90	29.27	2010451	588.52	3913	1144861	56.95
DHANI	EQ	21-Nov-2023	39.80	40.25	40.40	39.25	39.80	39.75	39.79	736013	292.88	2291	558353	75.86
DHANILOANS	N6	21-Nov-2023	1049.99	995.00	995.00	995.00	995.00	995.00	995.00	5	0.05	1	5	100.00
DHANILOANS	N7	21-Nov-2023	1060.00	1050.00	1050.00	1040.20	1040.20	1040.20	1040.48	175	1.82	2	175	100.00
DHANILOANS	N8	21-Nov-2023	1560.20	1560.21	1561.20	1560.21	1561.20	1561.20	1560.26	21	0.33	2	21	100.00
DHANILOANS	NO	21-Nov-2023	965.56	960.00	960.00	960.00	960.00	960.00	960.00	236	2.27	5	236	100.00
DHANILOANS	NS	21-Nov-2023	1070.00	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	10	0.11	1	10	100.00
DHANILOANS	NV	21-Nov-2023	1023.75	1020.00	1020.00	998.16	998.16	998.16	1012.72	3	0.03	2	3	100.00
DHANILOANS	NW	21-Nov-2023	1171.00	1162.88	1162.88	1162.88	1162.88	1162.88	1162.88	5	0.06	1	5	100.00
DHANILOANS	NX	21-Nov-2023	960.35	995.00	995.55	995.00	995.55	995.55	995.20	14	0.14	2	14	100.00
DHANUKA	EQ	21-Nov-2023	876.35	878.95	922.00	875.00	920.00	913.10	899.06	257767	2317.49	16886	125154	48.55
DHARMAJ	EQ	21-Nov-2023	236.15	237.70	245.90	237.50	240.75	240.95	241.34	175068	422.52	7122	88399	50.49
DHRUV	EQ	21-Nov-2023	59.90	60.50	60.90	59.30	59.60	59.75	60.06	24862	14.93	366	12317	49.54
DHUNINV	EQ	21-Nov-2023	1013.95	1034.15	1216.70	1023.00	1216.70	1216.70	1185.42	133618	1583.94	8035	22912	17.15
DIACABS	BE	21-Nov-2023	94.40	96.25	96.25	96.25	96.25	96.25	96.25	89	0.09	6	-	-
DIAMINESQ	EQ	21-Nov-2023	472.25	473.40	489.00	471.55	475.50	478.20	478.51	13638	65.26	991	10331	75.75
DIAMONDYD	EQ	21-Nov-2023	978.70	1024.40	1055.00	979.60	987.10	991.30	1010.78	787461	7959.47	37543	157867	20.05
DICIND	EQ	21-Nov-2023	422.80	425.00	427.90	420.55	424.50	423.55	423.15	1854	7.85	205	1028	55.45
DIGIKORE	SM	21-Nov-2023	292.00	285.20	323.00	283.10	320.50	319.70	309.85	97600	302.41	117	84800	86.89
DIGISPICE	EQ	21-Nov-2023	30.35	30.20	30.80	29.70	30.00	30.15	30.19	128029	38.65	721	85915	67.11
DIGJAMLMTD	BE	21-Nov-2023	78.25	79.95	79.95	77.00	78.75	77.25	77.45	875	0.68	39	-	-
DIL	BE	21-Nov-2023	9.00	9.20	9.25	8.55	8.80	8.85	8.90	1141761	101.64	1625	-	-
DISHTV	EQ	21-Nov-2023	19.15	19.35	19.55	18.80	19.00	19.00	19.16	24410430	4677.12	12444	6512758	26.68
DIVGIITTS	EQ	21-Nov-2023	1099.05	1109.95	1145.00	1108.00	1122.00	1129.80	1131.71	85727	970.18	12453	53308	62.18
DIVISLAB	EQ	21-Nov-2023	3672.95	3681.90	3734.30	3654.00	3725.00	3721.60	3704.92	388729	14402.10	41988	171288	44.06
DIVOPPBEES	EQ	21-Nov-2023	60.51	61.20	61.20	60.35	60.49	60.47	60.65	10678	6.48	496	6397	59.91
DIXON	EQ	21-Nov-2023	5443.90	5480.00	5528.80	5443.90	5455.00	5461.50	5490.82	209091	11480.81	21062	54383	26.01
DJML	EQ	21-Nov-2023	159.75	159.30	162.00	152.00	153.10	152.90	155.79	8518	13.27	444	5315	62.40
DKEGL	SM	21-Nov-2023	81.45	81.45	81.45	81.45	81.45	81.45	81.45	1500	1.22	1	1500	100.00
DLF	EQ	21-Nov-2023	626.25	627.10	641.20	627.10	633.35	634.45	634.86	6052465	38424.62	94001	3029262	50.05
DLINKINDIA	EQ	21-Nov-2023	313.40	314.85	315.65	309.10	309.55	310.85	311.55	109715	341.82	5216	58881	53.67
DMART	EQ	21-Nov-2023	3792.90	3796.00	3842.00	3796.00	3815.15	3814.95	3820.86	196060	7491.17	15656	131119	66.88
DMCC	EQ	21-Nov-2023	291.90	296.20	297.85	291.30	297.85	295.85	294.59	9325	27.47	815	5002	53.64
DNAMEDIA	BE	21-Nov-2023	4.40	4.40	4.40	4.35	4.35	4.35	4.35	316781	13.78	64	-	-
DODLA	EQ	21-Nov-2023	813.45	817.80	824.85	788.30	799.00	800.40	805.65	143898	1159.32	14357	53485	37.17
DOLATALGO	EQ	21-Nov-2023	69.15	69.25	71.30	68.15	68.30	68.35	69.57	686945	477.91	5149	370466	53.93
DOLLAR	EQ	21-Nov-2023	433.45	432.00	442.55	432.00	434.60	434.50	437.18	60145	262.94	4789	24434	40.63
DOLLEX	SM	21-Nov-2023	41.95	42.00	42.95	41.85	42.85	42.85	42.43	76000	32.25	17	56000	73.68
DOLPHIN	BE	21-Nov-2023	751.70	766.70	766.70	766.70	766.70	766.70	766.70	2060	15.79	8	-	-
DONEAR	EQ	21-Nov-2023	95.25	96.25	97.25	95.15	96.40	95.60	95.89	53650	51.45	866	21421	39.93
DPABHUSHAN	EQ	21-Nov-2023	580.70	594.45	594.45	582.50	583.00	583.40	586.03	2793	16.37	174	1845	66.06
DPSCLTD	EQ	21-Nov-2023	22.50	23.00	23.00	20.70	21.30	21.30	21.56	1682141	362.70	4581	1209537	71.90
DPWIRES	EQ	21-Nov-2023	616.00	619.15	624.50	610.05	619.00	618.20	617.38	54453	336.18	7329	11855	21.77
DRCSYSTEMS	EQ	21-Nov-2023	55.80	65.95	66.95	62.60	66.95	66.95	66.36	2428333	1611.40	10166	788386	32.47
DREAMFOLKS	EQ	21-Nov-2023	567.45	570.40	570.65	554.05	558.40	557.90	560.47	297237	1665.92	10939	139130	46.81
DREDGECORP	EQ	21-Nov-2023	495.50	498.95	511.00	488.00	492.70	492.75	501.84	216436	1086.16	11567	75411	34.84
DRONE	SM	21-Nov-2023	171.05	171.05	177.00	165.00	166.60	168.20	173.15	233000	403.44	228	159000	68.24
DRREDDY	EQ	21-Nov-2023	5604.15	5610.00	5678.95	5605.50	5645.25	5646.45	5651.93	380693	21516.51	28468	251546	66.08
DSPBANKETF	EQ	21-Nov-2023	43.99	44.39	44.39	43.91	44.15	43.99	44.13	10991	4.85	98	9175	83.48
DSPGOLDETF	EQ	21-Nov-2023	60.75	61.00	61.40	60.85	61.00	61.00	61.07	7455	4.55	89	6785	91.01
DSPITETF	EQ	21-Nov-2023	32.50	32.68	33.11	31.85	33.11	32.74	32.69	2522	0.82	54	1743	69.11
DSPN50ETF	EQ	21-Nov-2023	201.59	201.65	202.52	201.56	202.43	202.43	201.99	300	0.61	22	292	97.33
DSPNEWETF	EQ	21-Nov-2023	246.89	246.00	249.00	246.00	246.60	247.13	246.92	13398	33.08	87	8918	66.56
DSPPSBKETF	EQ	21-Nov-2023	50.52	50.50	50.71	50.23	50.33	50.49	50.32	1321	0.66	31	1021	77.29
DSPPVBKETF	EQ	21-Nov-2023	22.77	22.80	22.88	22.76	22.88	22.88	22.79	5566	1.27	53	4015	72.13
DSPQ50ETF	EQ	21-Nov-2023	194.55	200.40	200.40	192.33	192.33	192.81	195.40	7726	15.10	83	6581	85.18
DSPSENXETF	EQ	21-Nov-2023	65.71	66.00	66.28	65.80	66.00	66.00	66.01	1116	0.74	20	1033	92.56
DSPSILVETF	EQ	21-Nov-2023	72.15	72.75	72.98	71.84	71.99	71.98	72.17	8447	6.10	56	6892	81.59
DSSL	EQ	21-Nov-2023	660.55	661.80	670.55	660.00	661.70	661.50	662.56	11720	77.65	1130	6976	59.52
DTIL	EQ	21-Nov-2023	219.60	219.90	240.00	218.90	230.25	230.95	231.89	98914	229.37	3594	41032	41.48
DUCOL	SM	21-Nov-2023	134.85	139.00	139.00	122.00	127.50	127.50	128.93	50400	64.98	53	39200	77.78
DUCON	BE	21-Nov-2023	9.00	9.20	9.20	8.55	9.00	8.70	8.86	1235470	109.48	1262	-	-
DUGLOBAL	SM	21-Nov-2023	40.00	41.20	41.50	39.00	40.50	39.75	40.29	30000	12.09	12	27500	91.67
DVL	EQ	21-Nov-2023	323.50	324.25	377.30	323.90	361.90	365.75	357.16	1800351	6430.18	66763	422123	23.45
DWARKESH	EQ	21-Nov-2023	90.65	91.10	91.40	89.80	90.35	90.30	90.53	858451	777.17	9717	417530	48.64
DYCL	EQ	21-Nov-2023	415.30	420.00	420.00	400.00	407.90	406.85	407.63	41991	171.17	3146	27156	64.67
DYNAMATECH	EQ	21-Nov-2023	3949.75	3942.00	4134.95	3942.00	4092.00	4091.35	4060.06	15269	619.93	4236	7702	50.44
DYNAMIC	SM	21-Nov-2023	131.50	130.50	130.50	124.95	124.95	124.95	125.86	26000	32.72	22	22000	84.62
DYNPRO	EQ	21-Nov-2023	271.00	268.55	275.95	268.55	275.50	275.45	274.31	19389	53.19	1464	13637	70.33
E2E	BE	21-Nov-2023	617.05	620.10	647.90	617.05	647.90	647.90	643.67	18277	117.64	345	-	-
EASEMYTRIP	EQ	21-Nov-2023	39.80	40.05	40.30	39.45	39.65	39.55	39.73	16319897	6483.55	21376	7772572	47.63
EASTSILK	BE	21-Nov-2023	2.50	2.60	2.60	2.60	2.60	2.60	2.60	12019	0.31	17	-	-
EBBETF0425	EQ	21-Nov-2023	1164.28	1164.56	1165.50	1164.56	1165.00	1165.00	1164.82	3995	46.53	61	3995	100.00
EBBETF0430	EQ	21-Nov-2023	1308.32	1308.32	1309.00	1305.99	1309.00	1308.88	1306.66	62983	822.98	371	61612	97.82
EBBETF0431	EQ	21-Nov-2023	1165.85	1169.98	1169.98	1165.05	1165.06	1165.39	1165.40	7770	90.55	81	7678	98.82
EBBETF0433	EQ	21-Nov-2023	1062.68	1064.00	1064.59	1062.69	1063.01	1063.53	1063.50	1253	13.33	42	1228	98.00
ECLERX	EQ	21-Nov-2023	2397.10	2385.00	2464.25	2313.20	2345.00	2337.40	2386.28	111919	2670.70	15184	46432	41.49
ECLFINANCE	NJ	21-Nov-2023	963.02	964.00	965.00	963.00	963.00	963.00	963.84	95	0.92	3	95	100.00
ECLFINANCE	NK	21-Nov-2023	984.90	984.99	984.99	984.70	984.70	984.70	984.85	8	0.08	2	4	50.00
ECLFINANCE	NO	21-Nov-2023	990.00	996.00	996.00	992.00	992.00	992.00	992.68	565	5.61	6	565	100.00
ECLFINANCE	NP	21-Nov-2023	1085.76	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	100	1.08	1	100	100.00
ECLFINANCE	NQ	21-Nov-2023	1597.84	1597.70	1597.70	1590.20	1590.80	1590.80	1593.40	724	11.54	17	645	89.09
ECLFINANCE	NR	21-Nov-2023	1005.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	25	0.25	1	25	100.00
ECLFINANCE	NS	21-Nov-2023	1040.40	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	11	0.12	3	11	100.00
EDELWEISS	EQ	21-Nov-2023	61.85	62.45	62.70	61.60	62.45	62.35	62.27	4161194	2591.30	24615	2112689	50.77
EDUCOMP	BZ	21-Nov-2023	2.40	2.50	2.50	2.50	2.50	2.50	2.50	39461	0.99	37	-	-
EFACTOR	SM	21-Nov-2023	165.85	165.45	170.00	162.15	167.50	165.80	166.41	54400	90.52	33	41600	76.47
EGOLD	EQ	21-Nov-2023	62.90	64.05	64.50	62.65	63.10	63.10	63.10	540879	341.30	258	539103	99.67
EICHERMOT	EQ	21-Nov-2023	3846.45	3865.00	3865.60	3826.05	3835.00	3844.20	3846.60	260475	10019.44	34379	130311	50.03
EIDPARRY	EQ	21-Nov-2023	494.55	495.40	496.90	487.50	491.95	492.25	492.31	356428	1754.74	14946	178631	50.12
EIFFL	EQ	21-Nov-2023	138.70	139.35	140.20	138.05	138.60	138.65	138.50	15549	21.53	96	14705	94.57
EIHAHOTELS	EQ	21-Nov-2023	456.50	461.95	461.95	440.00	441.90	440.75	445.32	55438	246.88	4213	28693	51.76
EIHOTEL	EQ	21-Nov-2023	243.30	246.00	246.30	239.05	239.60	240.05	242.35	563030	1364.53	11919	312697	55.54
EIMCOELECO	EQ	21-Nov-2023	1527.65	1534.00	1539.00	1455.00	1456.00	1462.95	1493.15	10530	157.23	1264	6818	64.75
EKC	EQ	21-Nov-2023	143.45	144.30	153.20	143.60	145.20	145.45	148.49	2983173	4429.60	25328	1089978	36.54
ELDEHSG	EQ	21-Nov-2023	722.35	723.00	733.20	685.55	710.00	710.50	706.24	8684	61.33	673	5154	59.35
ELECON	EQ	21-Nov-2023	898.00	904.50	913.00	885.00	895.00	890.25	896.05	157288	1409.39	13519	63422	40.32
ELECTCAST	EQ	21-Nov-2023	105.30	105.80	109.40	105.80	107.75	107.90	107.71	3922129	4224.56	15832	2152574	54.88
ELECTHERM	BE	21-Nov-2023	158.85	166.75	166.75	166.75	166.75	166.75	166.75	12970	21.63	83	-	-
ELGIEQUIP	EQ	21-Nov-2023	519.90	522.20	524.75	515.05	519.35	517.30	519.75	253582	1318.00	8390	209848	82.75
ELGIRUBCO	BE	21-Nov-2023	58.10	59.00	59.50	56.25	57.00	56.90	57.81	57807	33.42	271	-	-
ELIN	EQ	21-Nov-2023	151.75	152.80	154.05	150.00	150.80	150.65	151.78	155325	235.75	5058	100439	64.66
EMAMILTD	EQ	21-Nov-2023	491.95	492.40	498.30	491.95	495.00	494.15	494.38	139050	687.44	7452	63852	45.92
EMAMIPAP	EQ	21-Nov-2023	130.60	130.60	133.00	130.15	131.40	130.75	130.95	6755	8.85	305	3538	52.38
EMAMIREAL	EQ	21-Nov-2023	84.50	85.00	101.40	84.55	101.40	101.40	97.21	2033859	1977.18	13280	786241	38.66
EMBASSY	RR	21-Nov-2023	317.59	317.59	319.44	316.00	318.51	318.90	317.89	268533	853.64	4070	242513	90.31
EMIL	EQ	21-Nov-2023	221.10	223.00	227.45	215.10	217.55	217.75	220.42	425524	937.93	10276	231095	54.31
EMKAY	EQ	21-Nov-2023	107.25	107.25	108.75	105.50	106.35	106.35	106.84	49275	52.65	1291	24815	50.36
EMKAYTOOLS	SM	21-Nov-2023	628.45	601.05	620.00	597.05	620.00	620.00	601.45	6000	36.09	17	4800	80.00
EMMBI	EQ	21-Nov-2023	107.10	107.70	108.45	105.40	105.70	106.00	106.76	68631	73.27	1226	41422	60.35
EMSLIMITED	EQ	21-Nov-2023	411.95	415.95	432.50	413.30	432.50	432.50	426.46	265936	1134.12	2056	209471	78.77
EMUDHRA	EQ	21-Nov-2023	469.40	473.25	479.90	463.65	468.40	467.65	469.66	67710	318.00	6367	32585	48.12
ENDURANCE	EQ	21-Nov-2023	1628.40	1615.20	1632.40	1599.10	1605.05	1610.75	1617.07	32147	519.84	7058	19740	61.41
ENERGYDEV	EQ	21-Nov-2023	19.70	20.05	20.05	19.15	19.35	19.50	19.48	122344	23.84	648	76805	62.78
ENGINERSIN	EQ	21-Nov-2023	141.80	142.15	149.40	141.85	146.55	146.45	147.33	11342653	16711.20	48945	3093457	27.27
ENIL	EQ	21-Nov-2023	190.30	191.30	194.40	189.00	190.50	191.05	190.90	59745	114.05	3390	28272	47.32
EPIGRAL	EQ	21-Nov-2023	904.55	904.55	914.00	903.05	905.00	906.75	908.66	17156	155.89	2940	8447	49.24
EPL	EQ	21-Nov-2023	193.35	192.70	204.70	192.00	199.75	198.95	200.63	4779558	9589.33	56207	1965463	41.12
EQUIPPP	BE	21-Nov-2023	26.00	25.70	26.30	25.65	25.90	25.95	26.01	11994	3.12	49	-	-
EQUITASBNK	EQ	21-Nov-2023	95.40	96.00	97.45	94.15	95.15	95.25	96.40	2931028	2825.46	17818	1597812	54.51
ERFLNCDI	N5	21-Nov-2023	900.00	900.00	905.00	899.00	905.00	905.00	902.51	863	7.79	41	863	100.00
ERFLNCDI	N6	21-Nov-2023	975.10	975.00	975.00	966.11	975.00	966.39	969.77	51	0.49	4	50	98.04
ERIS	EQ	21-Nov-2023	917.00	921.55	935.00	915.00	921.00	926.70	922.18	77123	711.21	7343	43426	56.31
EROSMEDIA	EQ	21-Nov-2023	19.05	19.15	19.40	18.95	19.00	19.00	19.19	348974	66.98	1139	181845	52.11
ESABINDIA	EQ	21-Nov-2023	6146.40	6213.70	6256.00	6161.95	6217.10	6220.15	6211.35	5165	320.82	2035	2015	39.01
ESAFSFB	EQ	21-Nov-2023	69.75	70.45	70.60	68.90	69.05	69.15	69.78	3308199	2308.60	12663	2292163	69.29
ESCORTS	EQ	21-Nov-2023	3220.20	3235.00	3293.15	3190.00	3250.00	3261.60	3245.04	406113	13178.54	23094	182821	45.02
ESFL	SM	21-Nov-2023	170.25	170.50	187.40	170.50	186.00	186.20	181.80	220800	401.42	181	177600	80.43
ESG	EQ	21-Nov-2023	32.45	32.55	32.67	32.54	32.57	32.57	32.56	56685	18.46	122	55650	98.17
ESSARSHPNG	BE	21-Nov-2023	17.60	16.75	18.25	16.75	17.05	16.85	17.06	620766	105.90	625	-	-
ESSENTIA	EQ	21-Nov-2023	7.60	8.00	8.00	7.20	7.30	7.30	7.57	27091420	2051.87	11560	14084504	51.99
ESTER	EQ	21-Nov-2023	85.35	86.40	86.50	85.00	85.10	85.30	85.63	47366	40.56	1121	28191	59.52
ETHOSLTD	EQ	21-Nov-2023	1996.30	2010.00	2028.95	1971.05	1999.45	1995.65	2000.29	88779	1775.84	7139	59045	66.51
EUROBOND	SM	21-Nov-2023	167.50	167.80	170.00	167.55	167.55	168.50	168.45	8000	13.48	8	6000	75.00
EUROTEXIND	BE	21-Nov-2023	10.90	10.90	10.90	10.90	10.90	10.90	10.90	300	0.03	2	-	-
EVEREADY	EQ	21-Nov-2023	346.85	347.00	351.35	345.00	347.40	345.80	347.59	72079	250.54	4770	25680	35.63
EVERESTIND	EQ	21-Nov-2023	1201.05	1210.00	1250.10	1208.00	1218.15	1227.40	1227.87	30681	376.72	4121	17450	56.88
EXCEL	BE	21-Nov-2023	0.35	0.35	0.35	0.35	0.35	0.35	0.35	1247996	4.37	350	-	-
EXCELINDUS	EQ	21-Nov-2023	832.95	837.15	841.85	824.60	830.10	830.00	829.84	10736	89.09	1240	7377	68.71
EXIDEIND	EQ	21-Nov-2023	281.95	283.75	286.50	280.35	285.95	285.60	283.79	2768726	7857.37	30882	965758	34.88
EXPLEOSOL	EQ	21-Nov-2023	1275.10	1287.00	1390.00	1277.55	1341.00	1347.45	1346.81	98432	1325.69	14824	40365	41.01
EXXARO	EQ	21-Nov-2023	124.20	125.20	126.00	124.00	124.65	124.50	125.19	72983	91.37	1339	33916	46.47
FACT	EQ	21-Nov-2023	714.80	718.00	723.00	705.00	706.30	707.75	714.24	287828	2055.77	8688	104326	36.25
FAIRCHEMOR	EQ	21-Nov-2023	1157.05	1162.25	1181.60	1151.05	1165.00	1163.75	1163.78	12969	150.93	2527	6947	53.57
FAZE3Q	EQ	21-Nov-2023	447.60	454.25	484.00	448.05	480.75	477.80	469.50	97691	458.66	11157	46871	47.98
FCL	EQ	21-Nov-2023	320.65	320.80	322.00	317.75	318.20	318.40	319.17	149987	478.71	4254	84329	56.22
FCONSUMER	BE	21-Nov-2023	0.80	0.80	0.85	0.80	0.85	0.80	0.83	2984132	24.72	1448	-	-
FCSSOFT	EQ	21-Nov-2023	2.85	2.90	2.95	2.80	2.85	2.85	2.86	7879686	225.25	3863	4726352	59.98
FDC	EQ	21-Nov-2023	389.05	390.50	397.00	387.25	389.00	390.10	391.92	148458	581.83	8059	63000	42.44
FEDERALBNK	EQ	21-Nov-2023	147.40	147.50	148.20	146.50	146.55	146.70	147.17	7748972	11404.12	39061	3767085	48.61
FELDVR	BE	21-Nov-2023	6.15	6.45	6.45	6.40	6.45	6.45	6.42	3629	0.23	21	-	-
FELIX	SM	21-Nov-2023	106.80	106.55	109.30	105.00	105.00	105.00	106.34	12000	12.76	12	11000	91.67
FIBERWEB	EQ	21-Nov-2023	31.50	31.90	31.90	31.05	31.40	31.20	31.34	46550	14.59	555	28907	62.10
FIDEL	SM	21-Nov-2023	113.50	118.45	118.45	118.45	118.45	118.45	118.45	1000	1.18	1	1000	100.00
FIEMIND	EQ	21-Nov-2023	1854.70	1854.90	2110.00	1845.15	2016.00	2028.90	2007.40	241264	4843.14	21719	113667	47.11
FILATEX	EQ	21-Nov-2023	52.10	52.10	52.70	51.10	51.30	51.45	51.83	645996	334.84	2404	241047	37.31
FINCABLES	EQ	21-Nov-2023	915.40	915.40	935.05	915.40	926.50	926.10	926.02	377690	3497.47	15584	165217	43.74
FINEORG	EQ	21-Nov-2023	4241.05	4245.00	4271.75	4225.15	4258.95	4250.25	4249.67	14568	619.09	4720	9699	66.58
FINOPB	EQ	21-Nov-2023	266.50	269.30	270.60	262.75	264.90	264.70	266.78	92115	245.74	3915	51002	55.37
FINPIPE	EQ	21-Nov-2023	203.10	204.20	212.45	204.00	209.65	209.60	209.19	1424444	2979.78	22115	497476	34.92
FIVESTAR	EQ	21-Nov-2023	792.25	792.30	810.90	788.85	805.00	803.60	805.42	242848	1955.95	15233	152110	62.64
FLEXITUFF	BE	21-Nov-2023	44.50	44.50	46.70	43.10	44.05	44.15	45.48	28748	13.07	114	-	-
FLFL	BZ	21-Nov-2023	3.55	3.55	3.60	3.40	3.50	3.45	3.53	99809	3.52	138	-	-
FLUOROCHEM	EQ	21-Nov-2023	2788.75	2800.00	2800.00	2749.60	2785.50	2782.05	2768.69	99443	2753.26	7629	33366	33.55
FMGOETZE	EQ	21-Nov-2023	356.80	358.90	368.05	354.60	358.40	357.30	358.15	96526	345.70	5432	55083	57.07
FMNL	BE	21-Nov-2023	5.65	5.70	5.70	5.55	5.70	5.65	5.68	20630	1.17	66	-	-
FOCE	SM	21-Nov-2023	776.00	740.00	830.00	740.00	824.00	824.00	792.61	17000	134.74	14	6000	35.29
FOCUS	EQ	21-Nov-2023	187.30	187.00	189.00	184.70	186.25	186.80	186.56	124523	232.31	1882	71410	57.35
FOODSIN	EQ	21-Nov-2023	172.30	173.85	175.60	167.95	169.00	169.05	172.37	446052	768.84	9884	253097	56.74
FORTIS	EQ	21-Nov-2023	360.55	363.05	374.20	359.05	371.30	372.40	368.85	4289619	15822.39	48441	2756084	64.25
FOSECOIND	EQ	21-Nov-2023	3466.15	3499.00	3509.00	3390.65	3407.90	3400.30	3433.69	1594	54.73	429	849	53.26
FRETAIL	BZ	21-Nov-2023	3.10	3.20	3.20	2.95	3.00	3.00	3.02	427622	12.91	481	-	-
FROG	SM	21-Nov-2023	202.20	203.00	208.00	203.00	205.65	206.20	206.40	22800	47.06	50	18800	82.46
FSC	BZ	21-Nov-2023	12.30	12.50	12.50	11.70	11.70	11.75	11.87	14809	1.76	63	-	-
FSL	EQ	21-Nov-2023	166.45	169.90	170.00	164.30	164.90	165.30	166.38	1567351	2607.69	13512	781255	49.85
FUSION	EQ	21-Nov-2023	589.65	592.00	596.00	588.15	594.55	593.30	591.21	105812	625.57	9462	67544	63.83
GABRIEL	EQ	21-Nov-2023	413.95	415.70	419.90	405.00	407.70	406.10	411.03	364824	1499.55	15464	154414	42.33
GAEL	EQ	21-Nov-2023	360.60	363.40	377.35	362.15	365.00	365.50	370.26	783823	2902.17	22741	221526	28.26
GAIL	EQ	21-Nov-2023	124.55	124.60	125.40	124.15	124.90	124.95	124.85	5289551	6604.24	27811	2955974	55.88
GALAXYSURF	EQ	21-Nov-2023	2737.65	2752.10	2836.05	2752.10	2801.00	2810.85	2803.56	17554	492.14	4144	6692	38.12
GALLANTT	EQ	21-Nov-2023	97.65	98.55	99.75	97.10	98.25	98.45	98.71	122506	120.92	1667	57147	46.65
GANDHITUBE	EQ	21-Nov-2023	677.35	677.35	691.45	670.00	679.20	680.25	679.12	8642	58.69	693	4981	57.64
GANECOS	EQ	21-Nov-2023	922.60	918.25	973.65	914.85	963.00	961.95	946.11	93008	879.96	7767	62975	67.71
GANESHBE	EQ	21-Nov-2023	158.55	161.00	161.00	153.35	153.55	153.65	156.28	284166	444.09	7230	144731	50.93
GANESHHOUC	EQ	21-Nov-2023	383.20	379.10	402.85	379.10	389.00	391.50	393.92	63236	249.10	4343	33012	52.20
GANGAFORGE	BE	21-Nov-2023	6.70	6.70	6.70	6.65	6.65	6.65	6.69	82260	5.51	185	-	-
GANGESSECU	EQ	21-Nov-2023	122.65	123.30	129.00	122.75	124.00	125.30	126.17	30632	38.65	789	18021	58.83
GARFIBRES	EQ	21-Nov-2023	3202.00	3199.00	3239.90	3192.05	3226.00	3220.00	3217.02	11419	367.35	4313	6813	59.66
GATECHDVR	BE	21-Nov-2023	10.40	10.20	10.60	10.20	10.60	10.60	10.59	316754	33.56	55	-	-
GATEWAY	EQ	21-Nov-2023	107.00	107.90	110.20	106.15	109.00	109.10	108.52	2439563	2647.50	22420	1015001	41.61
GATI	EQ	21-Nov-2023	136.35	137.05	137.30	134.50	134.60	134.60	135.57	386223	523.62	3311	201777	52.24
GAYAHWS	EQ	21-Nov-2023	1.20	1.25	1.25	1.20	1.25	1.25	1.25	5345084	66.67	3843	5244133	98.11
GAYAPROJ	BZ	21-Nov-2023	6.10	5.95	6.20	5.95	6.20	6.15	6.13	44100	2.70	100	-	-
GEECEE	EQ	21-Nov-2023	208.85	209.55	214.00	207.00	209.50	208.45	209.71	36794	77.16	2566	17521	47.62
GEEKAYWIRE	BE	21-Nov-2023	85.25	83.55	83.55	83.55	83.55	83.55	83.55	19725	16.48	233	-	-
GENCON	BE	21-Nov-2023	44.05	43.65	45.40	41.85	41.85	41.85	42.19	337979	142.59	689	-	-
GENESYS	EQ	21-Nov-2023	309.25	310.90	314.35	304.40	310.25	309.15	309.19	29428	90.99	3394	13276	45.11
GENSOL	BE	21-Nov-2023	787.90	798.80	798.80	770.05	789.00	779.90	784.83	33058	259.45	1287	-	-
GENUSPAPER	EQ	21-Nov-2023	21.80	22.10	22.35	21.30	21.75	21.55	21.60	1150054	248.46	2667	413140	35.92
GENUSPOWER	EQ	21-Nov-2023	235.55	236.95	239.95	232.65	233.00	234.40	236.18	1005947	2375.80	6441	816792	81.20
GEOJITFSL	EQ	21-Nov-2023	68.25	68.65	70.60	68.00	68.35	68.30	69.22	1269344	878.69	7391	518950	40.88
GEPIL	EQ	21-Nov-2023	227.55	229.00	236.00	225.05	227.00	227.30	231.03	1600054	3696.67	14468	518292	32.39
GESHIP	EQ	21-Nov-2023	779.85	770.00	803.00	770.00	796.05	796.15	792.82	736171	5836.48	30706	470793	63.95
GET&D	BE	21-Nov-2023	399.15	404.60	415.50	399.15	415.00	410.25	405.81	73743	299.26	2051	-	-
GFLLIMITED	EQ	21-Nov-2023	97.60	99.75	99.75	95.25	96.25	96.05	97.09	124098	120.48	1835	74845	60.31
GHCL	EQ	21-Nov-2023	540.90	544.80	547.95	530.00	545.00	545.00	541.36	301064	1629.83	14053	125695	41.75
GHCLTEXTIL	EQ	21-Nov-2023	69.90	73.45	73.45	70.05	70.90	70.75	70.81	271014	191.91	3170	184231	67.98
GICHSGFIN	EQ	21-Nov-2023	186.70	187.90	188.70	185.20	186.00	185.75	186.49	133551	249.06	2890	73774	55.24
GICL	SM	21-Nov-2023	38.10	39.00	39.00	38.45	38.45	38.45	38.82	9000	3.49	3	9000	100.00
GICRE	EQ	21-Nov-2023	263.05	263.05	271.80	259.15	264.50	265.95	265.18	2135462	5662.84	28191	404800	18.96
GILLANDERS	EQ	21-Nov-2023	103.75	106.00	108.90	105.00	108.90	108.90	108.65	138436	150.41	769	113007	81.63
GILLETTE	EQ	21-Nov-2023	6389.35	6379.00	6480.00	6350.15	6382.00	6450.05	6422.00	11285	724.72	3651	5067	44.90
GILT5YBEES	EQ	21-Nov-2023	53.61	53.61	53.61	53.53	53.55	53.55	53.56	205501	110.06	560	150258	73.12
GINNIFILA	EQ	21-Nov-2023	27.90	28.65	29.80	28.00	28.85	28.85	29.02	600483	174.28	2179	361108	60.14
GIPCL	EQ	21-Nov-2023	148.40	149.70	152.30	147.20	149.90	149.80	149.61	671251	1004.25	7624	324801	48.39
GKWLIMITED	BE	21-Nov-2023	1627.75	1627.75	1628.75	1546.40	1546.40	1551.60	1576.97	2057	32.44	230	-	-
GLAND	EQ	21-Nov-2023	1629.20	1645.10	1681.00	1635.15	1666.00	1653.30	1661.14	604053	10034.18	40774	358566	59.36
GLAXO	EQ	21-Nov-2023	1647.95	1647.95	1688.00	1646.05	1658.00	1660.10	1669.43	217055	3623.57	21414	130934	60.32
GLENMARK	EQ	21-Nov-2023	785.20	786.60	793.45	773.25	777.20	777.60	782.79	915318	7164.98	20444	343811	37.56
GLFL	EQ	21-Nov-2023	4.05	4.00	4.00	3.85	3.90	3.90	3.86	8160	0.31	18	8160	100.00
GLOBAL	EQ	21-Nov-2023	255.55	255.55	261.95	250.00	252.00	251.35	255.58	101732	260.00	7075	47288	46.48
GLOBALPET	SM	21-Nov-2023	101.55	104.00	104.00	99.00	100.80	100.70	100.75	46500	46.85	26	31500	67.74
GLOBALVECT	EQ	21-Nov-2023	87.90	87.20	95.00	87.00	91.85	91.95	91.83	94173	86.48	950	37428	39.74
GLOBE	BE	21-Nov-2023	4.00	4.00	4.10	3.90	3.90	3.90	3.99	436815	17.42	516	-	-
GLOBUSSPR	EQ	21-Nov-2023	822.75	824.00	849.45	824.00	845.85	846.25	838.51	141178	1183.79	9948	79028	55.98
GLS	EQ	21-Nov-2023	625.60	625.20	627.95	624.30	625.00	625.45	625.42	47984	300.10	2484	27568	57.45
GMBREW	EQ	21-Nov-2023	665.55	669.85	674.60	663.00	669.00	668.15	667.39	49536	330.60	6162	12884	26.01
GMDCLTD	EQ	21-Nov-2023	391.25	393.95	404.25	391.40	392.90	392.65	396.91	4903740	19463.28	44104	1178896	24.04
GMMPFAUDLR	EQ	21-Nov-2023	1580.90	1585.85	1605.70	1571.35	1589.00	1586.75	1595.87	129798	2071.41	17232	81111	62.49
GMRINFRA	EQ	21-Nov-2023	57.70	58.00	58.25	57.15	57.45	57.55	57.65	3556117	2050.03	18316	1274500	35.84
GMRP&UI	EQ	21-Nov-2023	40.20	39.00	40.95	38.20	40.00	40.00	39.19	8333574	3265.71	12529	4308568	51.70
GNA	EQ	21-Nov-2023	418.10	420.20	423.90	418.20	419.00	419.65	420.48	56662	238.25	3657	28380	50.09
GNFC	EQ	21-Nov-2023	707.80	712.60	713.00	702.20	708.00	707.45	707.22	687235	4860.27	12936	354043	51.52
GOACARBON	EQ	21-Nov-2023	532.20	532.80	547.00	531.05	533.00	535.20	539.28	48099	259.39	4444	15422	32.06
GOCLCORP	EQ	21-Nov-2023	554.40	558.70	564.70	547.00	549.00	550.10	556.07	93710	521.09	6068	44578	47.57
GOCOLORS	EQ	21-Nov-2023	1221.65	1231.05	1253.95	1221.05	1253.95	1250.05	1241.77	19968	247.96	4004	10935	54.76
GODFRYPHLP	EQ	21-Nov-2023	2077.55	2081.05	2097.00	2058.00	2065.20	2066.55	2075.84	27562	572.14	5124	16027	58.15
GODHA	BE	21-Nov-2023	0.65	0.60	0.60	0.60	0.60	0.60	0.60	3451361	20.71	826	-	-
GODREJAGRO	EQ	21-Nov-2023	485.15	487.00	493.20	483.85	489.40	489.40	488.71	142266	695.27	8756	83561	58.74
GODREJCP	EQ	21-Nov-2023	997.40	1002.15	1004.30	993.45	1000.00	1000.45	1000.08	427198	4272.34	23178	250099	58.54
GODREJIND	EQ	21-Nov-2023	668.55	665.00	672.50	655.00	658.90	657.55	662.14	105674	699.71	7446	65815	62.28
GODREJPROP	EQ	21-Nov-2023	1850.30	1861.95	1914.55	1860.00	1886.15	1890.85	1893.20	1021898	19346.62	48411	325036	31.81
GOKEX	EQ	21-Nov-2023	898.45	899.00	923.55	894.35	910.00	907.75	909.78	238890	2173.37	21927	87479	36.62
GOKUL	EQ	21-Nov-2023	43.10	43.00	44.90	42.40	44.00	44.05	43.59	554594	241.74	3839	198386	35.77
GOKULAGRO	EQ	21-Nov-2023	124.55	125.75	129.00	124.15	125.45	125.50	127.30	835871	1064.10	10484	381192	45.60
GOLDBEES	EQ	21-Nov-2023	51.66	52.60	52.60	51.71	51.88	51.88	51.97	2623630	1363.54	15285	2060030	78.52
GOLDENTOBC	BZ	21-Nov-2023	52.00	52.00	52.95	51.70	51.85	52.00	52.03	682	0.35	28	-	-
GOLDETF	EQ	21-Nov-2023	61.08	61.07	62.40	60.66	61.20	61.47	61.62	153236	94.42	361	134429	87.73
GOLDIAM	EQ	21-Nov-2023	164.70	168.65	170.00	163.05	169.45	168.25	167.12	1880811	3143.24	14384	751683	39.97
GOLDSHARE	EQ	21-Nov-2023	52.00	52.35	52.55	52.05	52.20	52.20	52.19	52643	27.48	368	40504	76.94
GOLDSTAR	ST	21-Nov-2023	15.00	15.75	15.75	15.75	15.75	15.75	15.75	67500	10.63	5	67500	100.00
GOLDTECH	BE	21-Nov-2023	108.75	114.00	114.15	113.60	114.15	114.15	114.13	87504	99.87	292	-	-
GOODLUCK	EQ	21-Nov-2023	878.65	885.90	893.00	875.20	886.40	885.25	882.70	67532	596.11	6781	32366	47.93
GOYALALUM	BE	21-Nov-2023	9.25	9.40	9.40	8.85	9.20	9.15	9.16	172317	15.78	689	-	-
GOYALSALT	SM	21-Nov-2023	168.00	169.50	170.00	167.10	167.10	167.55	168.86	63000	106.38	21	57000	90.48
GPIL	EQ	21-Nov-2023	677.25	678.10	692.90	678.00	680.00	679.95	684.29	314295	2150.70	15301	139486	44.38
GPPL	EQ	21-Nov-2023	137.85	135.00	143.55	135.00	138.85	139.20	140.24	3896155	5463.88	27322	1339272	34.37
GPTINFRA	BE	21-Nov-2023	139.10	141.75	141.75	136.35	136.35	136.35	139.22	25242	35.14	151	-	-
GRANULES	EQ	21-Nov-2023	367.15	368.80	369.55	365.60	368.25	367.25	367.65	687037	2525.91	10432	430602	62.68
GRAPHITE	EQ	21-Nov-2023	475.30	476.85	484.00	472.50	474.00	473.75	477.62	317823	1517.98	9424	84049	26.45
GRASIM	EQ	21-Nov-2023	1972.30	1972.65	1988.00	1969.00	1975.00	1977.45	1978.34	316716	6265.72	28547	145353	45.89
GRAVITA	EQ	21-Nov-2023	1130.55	1131.00	1140.20	1103.70	1118.00	1113.20	1126.72	70761	797.28	6980	37683	53.25
GRCL	SM	21-Nov-2023	173.05	164.50	165.00	164.50	165.00	165.00	164.75	4000	6.59	2	4000	100.00
GREAVESCOT	EQ	21-Nov-2023	129.30	129.40	131.15	129.00	129.55	129.45	129.92	444953	578.07	5584	232208	52.19
GREENCHEF	SM	21-Nov-2023	105.10	105.45	106.85	105.00	105.50	105.60	105.97	26400	27.98	31	22400	84.85
GREENLAM	EQ	21-Nov-2023	600.35	601.00	625.55	583.95	612.75	613.65	607.54	285517	1734.62	19701	76754	26.88
GREENPANEL	EQ	21-Nov-2023	327.60	329.35	333.55	326.80	327.65	328.15	330.12	202784	669.44	10081	98639	48.64
GREENPLY	EQ	21-Nov-2023	204.90	206.00	211.90	205.90	207.35	207.10	208.53	324057	675.74	8371	167715	51.75
GREENPOWER	EQ	21-Nov-2023	23.10	23.55	24.20	21.95	21.95	21.95	22.89	43063200	9857.23	57558	26488689	61.51
GRINDWELL	EQ	21-Nov-2023	2125.10	2120.75	2135.75	2102.35	2115.25	2123.75	2120.92	14284	302.95	5100	7105	49.74
GRINFRA	EQ	21-Nov-2023	1083.75	1086.40	1094.80	1076.00	1076.60	1078.90	1082.09	14082	152.38	1423	10763	76.43
GRMOVER	EQ	21-Nov-2023	190.90	192.00	198.85	188.55	193.40	192.95	194.13	114283	221.86	4793	48208	42.18
GROBTEA	EQ	21-Nov-2023	888.20	891.90	930.00	885.00	897.00	898.40	903.20	890	8.04	171	521	58.54
GRPLTD	EQ	21-Nov-2023	4370.95	4589.45	4589.45	4589.45	4589.45	4589.45	4589.45	445	20.42	48	445	100.00
GRSE	EQ	21-Nov-2023	786.35	789.95	817.20	780.20	810.50	809.95	807.72	1628794	13156.13	44938	489230	30.04
GRWRHITECH	EQ	21-Nov-2023	1452.10	1478.10	1492.10	1430.00	1432.00	1436.55	1446.64	8966	129.71	2389	5089	56.76
GSEC10YEAR	EQ	21-Nov-2023	24.31	25.23	25.23	24.32	24.97	24.48	24.69	354	0.09	41	273	77.12
GSFC	EQ	21-Nov-2023	183.20	183.70	184.40	181.00	181.40	181.30	182.14	1674307	3049.67	13465	964240	57.59
GSLSU	EQ	21-Nov-2023	221.75	221.75	223.90	215.50	218.65	220.15	219.46	275605	604.85	9624	141681	51.41
GSPL	EQ	21-Nov-2023	276.60	278.00	278.00	271.50	272.65	272.60	272.33	1421131	3870.20	25461	1151195	81.01
GSS	EQ	21-Nov-2023	186.65	187.60	189.65	179.55	182.60	184.05	184.52	32852	60.62	1309	21099	64.22
GSTL	SM	21-Nov-2023	60.70	61.00	64.00	61.00	63.70	63.70	63.44	65000	41.24	13	65000	100.00
GTECJAINX	BE	21-Nov-2023	91.50	87.55	96.05	87.55	96.05	95.05	88.26	2011	1.77	27	-	-
GTL	BE	21-Nov-2023	8.25	8.40	8.40	8.40	8.40	8.40	8.40	107182	9.00	112	-	-
GTLINFRA	EQ	21-Nov-2023	1.10	1.10	1.15	1.05	1.10	1.10	1.10	24759075	272.90	10557	15533474	62.74
GTPL	EQ	21-Nov-2023	179.35	180.20	190.00	179.85	183.00	183.50	185.04	126861	234.74	5402	41477	32.69
GUFICBIO	EQ	21-Nov-2023	298.60	298.95	300.90	295.00	295.50	297.20	297.63	74323	221.21	3667	35256	47.44
GUJALKALI	EQ	21-Nov-2023	720.30	721.90	725.00	715.00	721.00	720.55	721.31	41436	298.88	3355	20873	50.37
GUJAPOLLO	EQ	21-Nov-2023	231.65	233.65	233.65	228.00	228.00	229.10	230.35	4379	10.09	167	3118	71.20
GUJGASLTD	EQ	21-Nov-2023	424.25	425.00	429.50	424.20	426.95	427.15	427.52	791185	3382.47	16593	442816	55.97
GUJRAFFIA	BE	21-Nov-2023	33.85	33.85	33.85	33.00	33.85	33.30	33.30	2901	0.97	33	-	-
GULFOILLUB	EQ	21-Nov-2023	619.30	622.40	627.85	612.15	616.40	617.10	618.74	86994	538.27	5832	42132	48.43
GULFPETRO	BE	21-Nov-2023	53.95	53.95	54.90	53.00	53.50	53.65	53.78	29768	16.01	182	-	-
GULPOLY	EQ	21-Nov-2023	207.10	211.00	212.80	208.00	209.15	209.10	210.34	72612	152.73	3649	34077	46.93
GVKPIL	BE	21-Nov-2023	10.55	10.25	10.40	10.05	10.05	10.05	10.09	3884395	392.05	5741	-	-
GVPTECH	BE	21-Nov-2023	11.10	10.90	11.30	10.90	10.90	10.90	10.92	80446	8.79	309	-	-
HAL	EQ	21-Nov-2023	2146.60	2154.00	2161.95	2135.00	2145.00	2144.30	2150.87	832725	17910.84	48870	376180	45.17
HAPPSTMNDS	EQ	21-Nov-2023	848.65	853.90	863.50	841.20	844.35	844.15	851.43	280487	2388.16	15108	146126	52.10
HARDWYN	EQ	21-Nov-2023	39.45	40.00	40.15	39.15	39.85	39.80	39.71	83414	33.12	868	58824	70.52
HARIOMPIPE	EQ	21-Nov-2023	669.35	672.95	677.90	660.00	670.00	666.10	669.40	84347	564.62	6845	46529	55.16
HARRMALAYA	EQ	21-Nov-2023	146.65	147.45	149.50	146.10	147.00	147.05	147.36	33049	48.70	592	21042	63.67
HARSHA	EQ	21-Nov-2023	391.05	391.60	405.95	390.20	394.50	397.50	399.04	142531	568.76	10111	55638	39.04
HATHWAY	EQ	21-Nov-2023	19.90	20.05	20.35	19.75	20.05	20.00	20.03	8805280	1763.30	5813	2000912	22.72
HATSUN	EQ	21-Nov-2023	1102.80	1108.30	1108.30	1100.05	1104.00	1103.95	1104.08	8971	99.05	1503	5281	58.87
HAVELLS	EQ	21-Nov-2023	1275.75	1280.20	1307.55	1275.75	1298.00	1298.90	1296.45	919344	11918.85	34671	430767	46.86
HAVISHA	BE	21-Nov-2023	1.75	1.80	1.80	1.75	1.80	1.80	1.77	6154	0.11	71	-	-
HBLPOWER	EQ	21-Nov-2023	342.40	344.90	358.70	340.40	345.50	344.90	347.46	2377787	8261.81	51976	847881	35.66
HBSL	EQ	21-Nov-2023	82.55	82.00	95.00	82.00	89.30	89.05	89.43	321128	287.18	4480	143695	44.75
HCC	EQ	21-Nov-2023	30.70	30.80	31.40	30.00	31.20	31.25	30.78	36258102	11161.61	23685	9278001	25.59
HCG	EQ	21-Nov-2023	353.85	355.00	371.00	354.40	370.45	369.80	364.50	166372	606.43	8703	89440	53.76
HCL-INSYS	EQ	21-Nov-2023	17.55	17.60	17.95	16.90	17.00	16.95	17.27	862510	149.00	2432	582148	67.49
HCLTECH	EQ	21-Nov-2023	1325.40	1335.60	1336.00	1321.80	1326.05	1326.60	1327.78	1514256	20106.04	98808	975705	64.43
HDFCAMC	EQ	21-Nov-2023	2878.65	2896.85	2918.00	2871.40	2878.85	2878.70	2890.97	442892	12803.86	39805	192541	43.47
HDFCBANK	EQ	21-Nov-2023	1505.20	1519.00	1522.00	1512.10	1518.25	1517.95	1517.79	12479986	189419.40	291918	7556905	60.55
HDFCBSE500	EQ	21-Nov-2023	28.05	28.04	28.13	27.81	28.09	28.04	28.04	21761	6.10	247	10337	47.50
HDFCGOLD	EQ	21-Nov-2023	53.20	53.31	53.50	53.31	53.40	53.42	53.43	309909	165.57	1508	241823	78.03
HDFCGROWTH	EQ	21-Nov-2023	101.37	101.80	102.00	101.50	101.50	101.62	101.77	2880	2.93	74	2074	72.01
HDFCLIFE	EQ	21-Nov-2023	652.40	655.00	672.05	654.25	667.00	667.90	666.32	5077816	33834.44	163502	2496667	49.17
HDFCLIQUID	EQ	21-Nov-2023	1000.01	999.99	1000.01	999.99	1000.01	1000.00	999.99	3858	38.58	19	3845	99.66
HDFCLOWVOL	EQ	21-Nov-2023	15.62	16.10	16.10	15.60	15.70	15.70	15.66	8454	1.32	71	8017	94.83
HDFCMID150	EQ	21-Nov-2023	15.64	15.75	15.76	15.62	15.67	15.65	15.68	70956	11.13	692	58312	82.18
HDFCMOMENT	EQ	21-Nov-2023	24.42	24.45	25.15	24.27	24.41	24.40	24.40	24416	5.96	171	12680	51.93
HDFCNEXT50	EQ	21-Nov-2023	47.04	47.14	47.19	46.96	47.07	47.07	47.13	2191	1.03	48	1858	84.80
HDFCNIF100	EQ	21-Nov-2023	19.93	20.00	20.20	19.80	20.06	20.04	20.03	25222	5.05	185	9890	39.21
HDFCNIFBAN	EQ	21-Nov-2023	442.01	442.60	443.42	441.81	442.80	442.72	442.81	4096	18.14	138	3535	86.30
HDFCNIFIT	EQ	21-Nov-2023	329.20	329.20	331.48	327.13	327.13	327.16	327.75	8741	28.65	77	7053	80.69
HDFCNIFTY	EQ	21-Nov-2023	216.24	216.01	217.38	215.92	216.44	216.66	216.71	43780	94.88	880	33104	75.61
HDFCPVTBAN	EQ	21-Nov-2023	227.89	228.49	229.99	228.47	229.54	229.54	229.47	174	0.40	15	146	83.91
HDFCQUAL	EQ	21-Nov-2023	46.18	46.19	46.24	46.01	46.02	46.22	46.12	5005	2.31	44	3568	71.29
HDFCSENSEX	EQ	21-Nov-2023	724.26	725.00	728.23	724.07	727.44	726.58	727.00	988	7.18	128	820	83.00
HDFCSILVER	EQ	21-Nov-2023	71.52	71.03	71.95	71.03	71.50	71.51	71.75	74618	53.54	457	41720	55.91
HDFCSML250	EQ	21-Nov-2023	130.33	132.75	132.75	130.22	130.56	130.53	130.73	103301	135.05	1294	77299	74.83
HDFCVALUE	EQ	21-Nov-2023	107.11	110.30	110.30	107.18	107.83	107.83	107.52	1171	1.26	47	763	65.16
HEADSUP	EQ	21-Nov-2023	13.35	13.40	14.25	13.10	13.90	13.90	13.59	1099932	149.45	3825	263301	23.94
HEALTHY	EQ	21-Nov-2023	10.16	10.16	10.28	10.16	10.22	10.22	10.20	676307	69.01	1202	592621	87.63
HECPROJECT	EQ	21-Nov-2023	52.80	52.75	53.15	51.05	52.00	52.05	51.90	3647	1.89	91	1331	36.50
HEG	EQ	21-Nov-2023	1588.00	1593.70	1610.05	1583.25	1592.00	1588.70	1594.41	83228	1326.99	6897	25742	30.93
HEIDELBERG	EQ	21-Nov-2023	192.85	194.05	195.00	190.35	193.10	193.05	192.54	296405	570.70	7556	171453	57.84
HEMIPROP	EQ	21-Nov-2023	140.95	141.05	143.45	139.50	139.80	140.00	141.11	1096944	1547.94	8667	357299	32.57
HERANBA	EQ	21-Nov-2023	348.75	348.85	369.85	348.85	360.50	360.70	362.90	422011	1531.47	15872	226843	53.75
HERCULES	EQ	21-Nov-2023	337.95	333.00	343.90	333.00	343.00	340.00	340.37	57593	196.03	5102	21422	37.20
HERITGFOOD	EQ	21-Nov-2023	241.35	241.65	245.65	239.35	239.60	240.15	241.94	234344	566.96	6324	111625	47.63
HEROMOTOCO	EQ	21-Nov-2023	3346.35	3354.95	3395.00	3330.05	3368.35	3376.50	3371.73	742294	25028.19	39080	419512	56.52
HESTERBIO	EQ	21-Nov-2023	1544.65	1546.00	1570.00	1543.05	1549.80	1549.30	1551.71	7360	114.21	580	6366	86.49
HEUBACHIND	EQ	21-Nov-2023	517.15	518.00	526.45	515.80	520.45	520.35	522.49	55374	289.32	4453	32135	58.03
HEXATRADEX	EQ	21-Nov-2023	149.60	148.85	150.40	146.05	147.00	146.75	147.92	7375	10.91	212	3846	52.15
HFCL	EQ	21-Nov-2023	68.20	68.30	68.60	67.35	67.40	67.60	67.72	3312042	2242.91	10748	1963918	59.30
HGINFRA	EQ	21-Nov-2023	881.30	888.00	900.00	873.70	887.95	887.30	888.08	84385	749.40	8586	41741	49.46
HGS	EQ	21-Nov-2023	942.50	942.60	964.00	942.60	946.30	948.15	948.80	9639	91.45	1559	4417	45.82
HIGREEN	SM	21-Nov-2023	143.85	145.95	148.85	144.80	148.85	148.80	147.42	68800	101.42	43	52800	76.74
HIKAL	EQ	21-Nov-2023	271.75	272.80	274.15	269.00	269.90	269.75	271.40	100173	271.87	3560	66061	65.95
HIL	EQ	21-Nov-2023	2548.45	2550.00	2749.90	2541.30	2721.10	2732.00	2688.12	47029	1264.19	7384	19566	41.60
HILTON	EQ	21-Nov-2023	139.70	139.70	147.95	138.55	143.50	145.20	144.74	231187	334.63	2112	88462	38.26
HIMATSEIDE	EQ	21-Nov-2023	168.95	170.25	170.65	166.90	168.65	168.55	168.67	462766	780.57	8071	207635	44.87
HINDALCO	EQ	21-Nov-2023	497.30	502.80	510.95	501.90	506.55	506.85	507.84	7154476	36333.42	95341	2307335	32.25
HINDCOMPOS	EQ	21-Nov-2023	450.45	453.05	459.45	445.00	451.00	449.70	452.81	9102	41.22	1004	5296	58.19
HINDCON	EQ	21-Nov-2023	34.40	35.90	36.40	33.70	35.85	35.60	35.28	355548	125.45	2267	251822	70.83
HINDCOPPER	EQ	21-Nov-2023	156.95	158.55	161.90	158.00	158.35	158.60	159.84	5936436	9488.51	31777	2500426	42.12
HINDMOTORS	EQ	21-Nov-2023	18.90	19.20	19.35	17.95	18.15	18.10	18.41	3187590	586.93	5789	1771605	55.58
HINDOILEXP	EQ	21-Nov-2023	166.80	168.00	168.00	163.10	163.60	164.35	165.55	1078392	1785.24	10229	689406	63.93
HINDPETRO	EQ	21-Nov-2023	307.20	309.70	309.70	300.30	305.05	304.95	303.52	5429293	16478.98	47818	2336333	43.03
HINDUNILVR	EQ	21-Nov-2023	2506.45	2505.00	2517.00	2498.00	2505.90	2505.25	2506.30	1088806	27288.73	53340	827825	76.03
HINDWAREAP	EQ	21-Nov-2023	522.60	522.60	552.35	521.95	539.20	541.25	542.48	211471	1147.19	14769	109672	51.86
HINDZINC	EQ	21-Nov-2023	305.10	307.00	307.30	303.30	303.40	303.85	304.49	142123	432.76	7189	88131	62.01
HIRECT	EQ	21-Nov-2023	654.20	653.00	710.00	653.00	695.25	695.80	687.31	72339	497.19	4372	39152	54.12
HISARMETAL	EQ	21-Nov-2023	215.75	218.95	218.95	205.00	205.00	205.00	208.89	28556	59.65	573	20362	71.31
HITECH	EQ	21-Nov-2023	115.30	115.25	117.15	111.80	112.00	112.30	114.12	1023364	1167.85	7278	518000	50.62
HITECHCORP	EQ	21-Nov-2023	275.15	276.60	290.00	276.00	287.50	283.70	279.92	16372	45.83	1232	10409	63.58
HITECHGEAR	EQ	21-Nov-2023	474.50	476.35	495.50	466.05	470.00	470.70	478.16	112389	537.40	9043	31444	27.98
HLEGLAS	EQ	21-Nov-2023	522.85	525.00	525.20	516.05	517.75	519.15	520.77	27571	143.58	3456	13047	47.32
HLVLTD	EQ	21-Nov-2023	22.40	22.65	23.25	22.35	22.70	22.55	22.78	1111287	253.18	3546	525638	47.30
HMAAGRO	EQ	21-Nov-2023	692.15	693.05	699.95	679.10	680.00	681.40	686.09	47146	323.46	1728	35723	75.77
HMT	BZ	21-Nov-2023	49.70	48.70	48.75	48.70	48.70	48.70	48.74	32371	15.78	132	-	-
HMVL	EQ	21-Nov-2023	79.00	80.95	80.95	78.60	78.75	78.75	79.75	96058	76.61	2984	30829	32.09
HNDFDS	EQ	21-Nov-2023	536.60	537.00	540.30	533.80	535.00	536.00	536.52	40097	215.13	3618	22729	56.69
HNGSNGBEES	EQ	21-Nov-2023	263.20	263.20	264.75	262.90	263.10	263.41	263.84	21574	56.92	452	14607	67.71
HOLMARC	SM	21-Nov-2023	117.30	116.00	116.00	111.50	112.00	112.70	113.31	93000	105.38	31	60000	64.52
HOMEFIRST	EQ	21-Nov-2023	943.00	950.05	956.15	935.00	940.00	939.90	939.63	41760	392.39	6047	24806	59.40
HONASA	EQ	21-Nov-2023	349.70	349.00	369.75	345.75	366.00	366.80	358.68	2872719	10303.99	41231	650586	22.65
HONAUT	EQ	21-Nov-2023	36929.55	37247.95	37279.55	36712.50	36766.00	36877.90	36913.89	5204	1921.00	1379	3839	73.77
HONDAPOWER	EQ	21-Nov-2023	2547.20	2559.95	2574.00	2540.15	2540.25	2544.25	2555.13	6346	162.15	1471	3118	49.13
HOVS	EQ	21-Nov-2023	55.65	55.40	56.45	55.40	55.80	55.80	55.89	10245	5.73	185	7164	69.93
HPAL	EQ	21-Nov-2023	95.75	96.85	98.70	96.50	97.35	97.45	97.63	286057	279.28	5843	149306	52.19
HPIL	BE	21-Nov-2023	107.10	112.45	112.45	106.25	109.00	109.00	108.52	886	0.96	35	-	-
HPL	EQ	21-Nov-2023	214.45	214.90	216.40	210.10	211.30	210.85	213.09	198320	422.59	3162	121542	61.29
HSCL	EQ	21-Nov-2023	256.35	257.85	269.00	257.65	265.00	265.35	264.86	4484196	11876.79	39459	2746011	61.24
HTMEDIA	EQ	21-Nov-2023	24.20	24.45	24.80	23.85	24.10	24.05	24.20	339330	82.13	1767	150319	44.30
HUBTOWN	EQ	21-Nov-2023	70.70	73.80	74.20	68.85	74.20	74.20	73.23	686718	502.92	1623	503110	73.26
HUDCO	EQ	21-Nov-2023	82.40	82.90	84.20	81.35	83.35	83.45	82.91	12565069	10417.30	27993	4840659	38.52
HUDCO	N2	21-Nov-2023	1158.00	1157.99	1160.00	1155.00	1155.00	1155.00	1158.33	450	5.21	4	450	100.00
HUDCO	N5	21-Nov-2023	1135.12	1134.21	1135.00	1134.20	1135.00	1135.00	1134.51	325	3.69	4	225	69.23
HUDCO	N8	21-Nov-2023	1175.01	1175.00	1175.05	1175.00	1175.05	1175.05	1175.01	115	1.35	2	115	100.00
HUDCO	N9	21-Nov-2023	1199.90	1199.90	1199.90	1199.90	1199.90	1199.90	1199.90	52	0.62	1	52	100.00
HUDCO	ND	21-Nov-2023	1141.98	1141.35	1145.00	1140.51	1144.00	1143.92	1143.25	2091	23.91	22	2091	100.00
HUDCO	NE	21-Nov-2023	1358.93	1359.00	1375.00	1359.00	1375.00	1375.00	1363.24	25	0.34	5	24	96.00
HUHTAMAKI	EQ	21-Nov-2023	310.40	310.40	319.70	310.15	313.10	312.60	313.70	180435	566.02	7467	80989	44.89
HYBRIDFIN	BE	21-Nov-2023	9.70	9.70	9.70	9.70	9.70	9.70	9.70	437	0.04	9	-	-
IBREALEST	EQ	21-Nov-2023	80.65	81.10	82.25	80.00	80.90	81.05	81.32	7214583	5866.57	20699	2401947	33.29
IBUCCREDIT	NB	21-Nov-2023	906.00	889.00	889.00	889.00	889.00	889.00	889.00	50	0.44	1	50	100.00
IBUCCREDIT	ND	21-Nov-2023	910.55	920.55	920.55	920.35	920.55	920.38	920.39	53	0.49	6	53	100.00
IBUCCREDIT	NM	21-Nov-2023	901.10	990.43	990.43	988.00	988.00	988.00	988.02	100	0.99	10	100	100.00
IBULHSGFIN	AN	21-Nov-2023	957.00	980.99	980.99	980.99	980.99	980.99	980.99	1	0.01	1	1	100.00
IBULHSGFIN	AP	21-Nov-2023	975.00	975.00	975.00	975.00	975.00	975.00	975.00	1	0.01	1	1	100.00
IBULHSGFIN	BC	21-Nov-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
IBULHSGFIN	EQ	21-Nov-2023	189.45	190.00	190.45	186.00	186.70	186.75	188.04	5740208	10793.85	26429	2356458	41.05
IBULHSGFIN	N8	21-Nov-2023	960.00	955.00	963.00	955.00	963.00	963.00	955.46	52	0.50	2	52	100.00
IBULHSGFIN	N9	21-Nov-2023	925.50	935.00	935.00	935.00	935.00	935.00	935.00	35	0.33	3	35	100.00
IBULHSGFIN	NA	21-Nov-2023	944.99	945.00	945.00	945.00	945.00	945.00	945.00	160	1.51	2	160	100.00
IBULHSGFIN	NE	21-Nov-2023	940.00	935.10	935.10	921.06	921.06	921.06	934.73	52	0.49	3	52	100.00
IBULHSGFIN	Y1	21-Nov-2023	1163.45	1165.45	1165.45	1165.45	1165.45	1165.45	1165.45	8	0.09	1	8	100.00
IBULHSGFIN	Y5	21-Nov-2023	1040.00	1012.50	1012.50	1012.50	1012.50	1012.50	1012.50	1	0.01	1	1	100.00
IBULHSGFIN	Z3	21-Nov-2023	1058.00	1031.55	1031.55	1031.55	1031.55	1031.55	1031.55	6	0.06	1	6	100.00
IBULHSGFIN	ZB	21-Nov-2023	984.00	983.50	983.50	983.00	983.00	983.00	983.24	21	0.21	4	21	100.00
IBULHSGFIN	ZW	21-Nov-2023	966.00	940.10	940.10	940.10	940.10	940.10	940.10	3	0.03	1	3	100.00
IBULHSGFIN	ZY	21-Nov-2023	1028.00	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	3	0.03	1	3	100.00
ICDSLTD	BE	21-Nov-2023	31.30	32.00	32.85	29.75	29.75	29.75	30.86	4270	1.32	54	-	-
ICEMAKE	EQ	21-Nov-2023	597.15	608.90	608.90	595.00	603.00	599.40	598.78	15340	91.85	1194	10164	66.26
ICICI500	EQ	21-Nov-2023	29.44	29.51	29.64	29.49	29.55	29.58	29.54	76340	22.55	507	47541	62.28
ICICI5GSEC	EQ	21-Nov-2023	53.82	54.00	54.25	53.40	54.25	54.19	53.68	6440	3.46	25	5405	83.93
ICICIALPLV	EQ	21-Nov-2023	214.02	216.28	216.28	213.83	214.42	214.32	214.44	51702	110.87	399	38878	75.20
ICICIAUTO	EQ	21-Nov-2023	170.67	170.05	171.28	170.04	171.28	171.13	170.68	4353	7.43	161	2433	55.89
ICICIB22	EQ	21-Nov-2023	78.05	80.00	80.00	77.70	77.91	77.87	78.12	490908	383.50	2416	436249	88.87
ICICIBANK	EQ	21-Nov-2023	921.45	924.40	928.05	922.00	927.45	926.10	924.98	8989572	83151.32	255397	4532420	50.42
ICICIBANKN	EQ	21-Nov-2023	44.06	44.06	44.22	44.03	44.15	44.16	44.15	149654	66.07	523	90248	60.30
ICICIBANKP	EQ	21-Nov-2023	226.64	227.67	227.67	226.65	227.60	227.56	227.13	16961	38.52	265	9050	53.36
ICICICOMMO	EQ	21-Nov-2023	66.38	66.67	66.95	66.56	66.80	66.64	66.67	9943	6.63	165	8421	84.69
ICICICONSU	EQ	21-Nov-2023	89.04	89.05	89.39	88.98	89.07	89.13	89.14	7163	6.39	73	6277	87.63
ICICIFIN	EQ	21-Nov-2023	21.25	21.27	21.55	21.23	21.23	21.23	21.28	7966	1.69	138	4362	54.76
ICICIFMCG	EQ	21-Nov-2023	543.58	549.98	549.98	540.88	541.72	541.86	542.00	3212	17.41	329	2451	76.31
ICICIGI	EQ	21-Nov-2023	1446.10	1449.00	1485.00	1448.45	1464.50	1464.75	1470.56	757349	11137.26	48502	206425	27.26
ICICIGOLD	EQ	21-Nov-2023	53.24	51.65	53.69	51.65	53.32	53.41	53.49	1119520	598.87	4164	1026792	91.72
ICICIINFRA	EQ	21-Nov-2023	65.62	66.48	66.48	65.61	65.61	65.67	65.74	7126	4.68	123	5234	73.45
ICICILIQ	EQ	21-Nov-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	443325	4433.25	260	258076	58.21
ICICILOVOL	EQ	21-Nov-2023	168.35	163.30	173.40	163.30	168.47	168.78	169.17	101223	171.24	581	86847	85.80
ICICIM150	EQ	21-Nov-2023	159.47	159.64	160.39	159.15	159.71	159.53	159.82	19046	30.44	566	14744	77.41
ICICIMCAP	EQ	21-Nov-2023	127.09	123.30	127.89	123.30	127.20	127.32	127.38	6172	7.86	154	4141	67.09
ICICIMOM30	EQ	21-Nov-2023	24.67	24.79	24.82	24.60	24.66	24.66	24.70	153097	37.82	209	142972	93.39
ICICINF100	EQ	21-Nov-2023	216.32	209.85	217.94	209.85	217.10	217.41	217.11	5135	11.15	405	3171	61.75
ICICINIFTY	EQ	21-Nov-2023	216.50	212.15	217.69	212.15	217.09	217.16	217.24	85332	185.37	4208	45084	52.83
ICICINV20	EQ	21-Nov-2023	116.48	113.00	119.15	113.00	116.65	116.44	116.62	27600	32.19	735	19034	68.96
ICICINXT50	EQ	21-Nov-2023	48.35	46.90	49.99	46.90	48.26	48.30	48.55	28143	13.66	762	17023	60.49
ICICIPHARM	EQ	21-Nov-2023	101.67	104.70	104.70	101.64	102.36	102.39	102.26	5233	5.35	173	3909	74.70
ICICIPRULI	EQ	21-Nov-2023	549.80	550.00	562.35	547.45	554.00	555.75	555.43	2545683	14139.54	55194	1301089	51.11
ICICIQTY30	EQ	21-Nov-2023	169.68	169.68	169.99	169.68	169.99	169.98	169.99	139	0.24	4	70	50.36
ICICISENSX	EQ	21-Nov-2023	732.80	738.97	738.97	732.61	735.01	736.28	736.18	595	4.38	135	490	82.35
ICICISILVE	EQ	21-Nov-2023	74.14	74.26	74.64	74.05	74.05	74.10	74.44	344087	256.13	1031	286320	83.21
ICICITECH	EQ	21-Nov-2023	34.13	34.14	34.38	34.07	34.08	34.12	34.22	277253	94.88	717	170114	61.36
ICIL	EQ	21-Nov-2023	272.45	274.45	278.35	270.80	271.00	272.35	274.40	406349	1115.02	13475	212928	52.40
ICRA	EQ	21-Nov-2023	5447.35	5470.00	5507.95	5423.00	5426.00	5445.30	5474.51	1078	59.02	390	426	39.52
IDBI	EQ	21-Nov-2023	61.90	62.30	62.55	61.65	62.25	62.30	62.18	3940462	2450.08	11108	1897216	48.15
IDEA	EQ	21-Nov-2023	14.15	14.30	14.35	13.70	13.80	13.85	13.96	210863398	29426.54	75935	53435124	25.34
IDEAFORGE	EQ	21-Nov-2023	789.95	791.90	794.50	758.00	761.00	769.15	777.29	250446	1946.70	15912	181306	72.39
IDFC	EQ	21-Nov-2023	117.50	117.80	118.70	117.55	117.85	118.20	118.19	2678647	3165.93	19683	1758604	65.65
IDFCFIRSTB	EQ	21-Nov-2023	84.40	84.80	85.10	84.40	84.60	84.60	84.70	13720052	11620.55	65352	6834664	49.82
IDFNIFTYET	EQ	21-Nov-2023	211.74	211.74	213.03	211.64	211.72	211.72	212.05	314	0.67	10	257	81.85
IEL	BE	21-Nov-2023	10.90	11.20	11.25	10.95	11.10	11.05	11.08	338990	37.56	320	-	-
IEX	EQ	21-Nov-2023	138.00	138.90	143.00	136.55	141.85	141.85	140.55	18045021	25361.73	102935	8476834	46.98
IFBAGRO	EQ	21-Nov-2023	462.00	464.80	465.25	456.15	459.80	459.00	461.66	28985	133.81	847	23914	82.50
IFBIND	EQ	21-Nov-2023	1029.75	1040.00	1049.00	1020.00	1020.00	1020.35	1033.72	115222	1191.08	8810	47494	41.22
IFCI	EQ	21-Nov-2023	24.75	24.85	24.95	24.10	24.25	24.35	24.46	19028242	4654.78	15619	4547261	23.90
IFCI	NH	21-Nov-2023	1001.69	1001.10	1002.85	1001.10	1002.00	1002.00	1002.59	406	4.07	22	406	100.00
IFCI	NI	21-Nov-2023	2363.40	2365.00	2365.00	2365.00	2365.00	2365.00	2365.00	80	1.89	4	80	100.00
IFCI	NL	21-Nov-2023	1063.99	1064.00	1069.00	1064.00	1065.00	1065.00	1064.55	550	5.86	6	550	100.00
IFGLEXPOR	EQ	21-Nov-2023	766.15	778.00	852.70	777.95	809.00	811.45	816.12	244904	1998.71	23744	89919	36.72
IGARASHI	EQ	21-Nov-2023	538.80	543.00	553.00	520.50	524.00	525.35	535.13	96083	514.17	8286	42083	43.80
IGL	EQ	21-Nov-2023	385.20	389.00	393.75	386.60	388.20	388.50	389.34	2271724	8844.70	34055	1177378	51.83
IGPL	EQ	21-Nov-2023	440.30	441.95	448.95	441.05	441.75	443.00	443.91	26847	119.18	2583	17692	65.90
IIFCL	N2	21-Nov-2023	1075.00	1075.00	1088.96	1075.00	1088.96	1088.96	1075.60	819	8.81	17	819	100.00
IIFCL	N4	21-Nov-2023	1330.44	1330.26	1343.00	1320.00	1343.00	1343.00	1323.48	452	5.98	21	450	99.56
IIFL	EQ	21-Nov-2023	607.95	610.05	618.80	594.30	597.00	597.85	602.51	574446	3461.08	23391	389364	67.78
IIFL	N6	21-Nov-2023	1002.01	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	100	1.01	1	100	100.00
IIFL	NE	21-Nov-2023	1018.75	1018.76	1025.00	1018.00	1025.00	1025.00	1024.30	998	10.22	12	998	100.00
IIFL	NF	21-Nov-2023	968.55	969.06	970.70	969.00	970.70	970.70	969.97	950	9.21	14	950	100.00
IIFL	NJ	21-Nov-2023	1003.00	1001.49	1001.49	1001.49	1001.49	1001.49	1001.49	100	1.00	1	100	100.00
IIFL	NL	21-Nov-2023	945.10	945.10	948.00	945.10	948.00	946.71	946.27	124	1.17	4	124	100.00
IIFL	NM	21-Nov-2023	999.00	999.00	999.00	999.00	999.00	999.00	999.00	100	1.00	1	100	100.00
IIFL	NP	21-Nov-2023	1032.00	1021.14	1021.14	1021.06	1021.06	1021.06	1021.14	100	1.02	2	100	100.00
IIFL	NS	21-Nov-2023	940.00	938.05	940.00	935.00	935.00	935.00	935.92	756	7.08	23	756	100.00
IIFL	NT	21-Nov-2023	970.20	970.21	970.21	970.21		970.21	970.21	10	0.10	1	10	100.00
IIFL	NU	21-Nov-2023	942.00	939.00	939.00	930.10	930.10	934.64	935.28	453	4.24	9	453	100.00
IIFL	NV	21-Nov-2023	981.00	980.00	980.00	980.00	980.00	980.00	980.00	50	0.49	1	50	100.00
IIFL	NW	21-Nov-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	81	0.79	4	81	100.00
IIFL	NZ	21-Nov-2023	931.00	920.00	920.00	910.00	910.00	910.06	912.51	344	3.14	20	344	100.00
IIFLSEC	EQ	21-Nov-2023	118.80	119.95	120.35	118.40	119.00	118.85	119.23	752463	897.17	5817	414799	55.13
IIHFL	N4	21-Nov-2023	975.00	976.00	980.00	975.00	980.00	980.00	976.89	325	3.17	7	325	100.00
IIHFL	N5	21-Nov-2023	971.75	972.06	974.00	971.75	971.75	971.75	972.77	651	6.33	19	651	100.00
IIHFL	N6	21-Nov-2023	1093.11	1093.11	1111.00	1093.11	1111.00	1111.00	1102.35	241	2.66	5	130	53.94
IIHFL	N8	21-Nov-2023	1115.00	1100.00	1110.00	1100.00	1110.00	1110.00	1105.00	100	1.11	4	50	50.00
IIHFL	N9	21-Nov-2023	945.00	930.00	930.00	930.00	930.00	930.00	930.00	35	0.33	2	35	100.00
IIHFL	NC	21-Nov-2023	918.00	929.90	930.00	929.90	930.00	929.99	929.99	600	5.58	4	600	100.00
IITL	BE	21-Nov-2023	181.00	186.00	186.00	177.25	178.80	178.80	178.73	58693	104.90	75	-	-
IKIO	EQ	21-Nov-2023	353.80	356.50	356.90	346.95	348.00	348.45	350.16	269074	942.19	10409	124007	46.09
IL&FSENGG	BZ	21-Nov-2023	27.60	28.15	28.15	28.15	28.15	28.15	28.15	32377	9.11	34	-	-
IL&FSTRANS	BZ	21-Nov-2023	5.20	5.10	5.10	5.10	5.10	5.10	5.10	26068	1.33	43	-	-
IMAGICAA	EQ	21-Nov-2023	51.45	51.80	52.50	50.80	52.00	51.90	51.68	1360652	703.22	4427	743792	54.66
IMFA	EQ	21-Nov-2023	493.00	490.20	505.00	490.20	491.50	493.00	496.55	126250	626.89	6548	59618	47.22
IMPAL	EQ	21-Nov-2023	849.60	850.45	878.95	850.45	864.00	864.90	867.07	8823	76.50	781	6380	72.31
IMPEXFERRO	BE	21-Nov-2023	3.10	3.05	3.10	3.05	3.05	3.05	3.09	31669	0.98	50	-	-
INCREDIBLE	BE	21-Nov-2023	35.55	35.95	36.00	34.80	34.80	35.00	35.26	7812	2.75	72	-	-
INDBANK	BE	21-Nov-2023	32.60	32.80	33.50	31.55	33.50	33.05	32.71	23178	7.58	145	-	-
INDHOTEL	EQ	21-Nov-2023	419.60	421.10	421.80	417.90	420.00	420.80	419.64	2086054	8753.96	23067	1284558	61.58
INDIACEM	EQ	21-Nov-2023	218.75	219.05	220.40	217.55	218.65	218.85	218.99	1066324	2335.16	7994	409433	38.40
INDIAGLYCO	EQ	21-Nov-2023	717.30	726.00	735.00	716.40	722.00	719.85	723.98	126818	918.14	7019	79900	63.00
INDIAMART	EQ	21-Nov-2023	2628.50	2639.85	2646.35	2586.90	2589.35	2593.35	2614.42	217735	5692.51	21613	104357	47.93
INDIANB	EQ	21-Nov-2023	422.80	426.30	429.75	420.00	420.95	420.85	423.21	516497	2185.89	11641	240874	46.64
INDIANCARD	EQ	21-Nov-2023	248.70	250.00	252.90	245.05	246.90	245.45	248.05	9125	22.63	342	7069	77.47
INDIANHUME	EQ	21-Nov-2023	257.45	259.00	260.45	252.70	256.75	254.75	255.47	30427	77.73	2021	19946	65.55
INDIGO	EQ	21-Nov-2023	2631.25	2618.00	2639.80	2594.05	2623.45	2625.85	2617.90	359401	9408.76	19791	190450	52.99
INDIGOPNTS	EQ	21-Nov-2023	1537.05	1537.00	1550.00	1497.40	1508.90	1505.05	1509.99	83499	1260.83	12966	36968	44.27
INDIGRID	IV	21-Nov-2023	132.09	132.33	132.33	129.00	129.50	130.07	130.82	877363	1147.76	3505	834874	95.16
INDIGRID	NB	21-Nov-2023	1011.29	1005.20	1005.20	1005.20	1005.20	1005.20	1005.20	99	1.00	1	99	100.00
INDIGRID	ND	21-Nov-2023	1015.00	1005.50	1005.50	1005.00	1005.00	1005.00	1005.07	69	0.69	3	69	100.00
INDIGRID	NJ	21-Nov-2023	1033.01	1032.00	1039.00	1032.00	1032.50	1032.50	1033.48	369	3.81	11	321	86.99
INDLMETER	BZ	21-Nov-2023	5.80	6.05	6.05	5.70	5.95	5.80	5.78	6543	0.38	26	-	-
INDNIPPON	EQ	21-Nov-2023	491.30	496.95	498.00	485.00	489.00	486.60	491.55	23334	114.70	2436	12318	52.79
INDOAMIN	EQ	21-Nov-2023	116.45	117.20	119.40	113.50	114.15	114.40	116.48	169430	197.35	2348	94681	55.88
INDOBORAX	EQ	21-Nov-2023	162.65	167.95	170.65	165.70	169.50	169.70	168.88	162946	275.18	3032	108398	66.52
INDOCO	EQ	21-Nov-2023	347.05	349.80	353.00	349.00	350.95	350.70	350.34	174223	610.37	6573	106618	61.20
INDORAMA	EQ	21-Nov-2023	54.70	55.15	58.30	54.20	55.95	55.80	56.24	458845	258.06	4079	248589	54.18
INDOSTAR	BE	21-Nov-2023	164.30	164.30	165.80	161.15	163.00	163.55	162.55	83890	136.36	439	-	-
INDOTECH	BE	21-Nov-2023	595.85	583.95	607.75	583.95	607.75	607.75	586.79	14928	87.60	101	-	-
INDOTHAI	EQ	21-Nov-2023	221.20	219.30	221.80	219.20	219.35	219.40	219.69	1664	3.66	70	1355	81.43
INDOWIND	BE	21-Nov-2023	17.40	17.70	17.70	17.70	17.70	17.70	17.70	71760	12.70	122	-	-
INDRAMEDCO	BE	21-Nov-2023	209.65	214.00	219.60	211.00	219.60	218.65	215.39	218460	470.54	1617	-	-
INDSWFTLAB	EQ	21-Nov-2023	93.75	94.25	95.60	92.10	92.70	92.50	93.53	122998	115.04	2069	67172	54.61
INDSWFTLTD	BE	21-Nov-2023	18.35	18.00	18.00	18.00	18.00	18.00	18.00	5648	1.02	21	-	-
INDTERRAIN	EQ	21-Nov-2023	56.00	56.60	60.00	56.20	57.50	57.30	58.66	394992	231.69	1978	162853	41.23
INDUSINDBK	EQ	21-Nov-2023	1504.80	1505.50	1507.45	1494.10	1502.00	1502.05	1501.46	1661103	24940.88	78053	958097	57.68
INDUSTOWER	EQ	21-Nov-2023	192.20	193.85	193.95	186.70	187.45	187.35	189.04	6823735	12899.88	55399	2628765	38.52
INFIBEAM	EQ	21-Nov-2023	21.75	21.90	22.30	21.25	21.25	21.40	21.61	24472998	5288.64	17857	7355127	30.05
INFINIUM	SM	21-Nov-2023	254.70	246.15	251.00	245.00	249.00	246.30	247.27	7000	17.31	14	5000	71.43
INFOBEAN	EQ	21-Nov-2023	409.50	411.70	419.45	410.10	417.50	416.60	414.76	25897	107.41	2431	15225	58.79
INFOLLION	SM	21-Nov-2023	252.00	252.05	269.95	248.00	257.00	257.90	260.37	57600	149.97	66	28800	50.00
INFOMEDIA	EQ	21-Nov-2023	6.10	6.40	6.40	6.20	6.30	6.30	6.35	47869	3.04	122	44772	93.53
INFRABEES	EQ	21-Nov-2023	665.93	667.36	669.79	665.38	667.99	669.02	667.63	4771	31.85	180	2835	59.42
INFY	EQ	21-Nov-2023	1436.60	1442.00	1450.00	1436.75	1439.40	1439.00	1441.14	3793135	54664.31	137793	2781972	73.34
INGERRAND	EQ	21-Nov-2023	2946.65	2976.00	2976.00	2932.00	2945.25	2944.80	2948.33	10778	317.77	2028	6926	64.26
INNOVATIVE	SM	21-Nov-2023	5.05	5.25	5.30	5.00	5.25	5.25	5.22	48000	2.51	13	42000	87.50
INOXGREEN	EQ	21-Nov-2023	67.25	67.80	68.70	66.70	67.40	67.30	67.47	904723	610.42	5353	379872	41.99
INOXWIND	EQ	21-Nov-2023	252.00	252.00	256.55	240.80	244.40	245.20	248.27	2241021	5563.75	27257	877483	39.16
INSECTICID	EQ	21-Nov-2023	516.90	519.50	566.20	517.00	559.00	555.90	549.86	287244	1579.45	20405	122287	42.57
INSPIRE	SM	21-Nov-2023	67.00	65.10	66.95	65.10	66.50	66.50	66.22	14000	9.27	7	12000	85.71
INSPIRISYS	BE	21-Nov-2023	86.90	85.10	85.10	82.55	82.55	82.55	82.73	84811	70.16	213	-	-
INTELLECT	EQ	21-Nov-2023	687.15	690.25	707.00	688.20	698.00	699.60	699.96	283521	1984.53	16784	142037	50.10
INTENTECH	EQ	21-Nov-2023	98.60	100.50	105.00	100.05	101.10	100.80	102.19	224040	228.95	3344	101049	45.10
INTLCONV	EQ	21-Nov-2023	92.25	93.00	95.60	91.60	93.70	93.65	93.58	533490	499.22	5470	277940	52.10
INVENTURE	EQ	21-Nov-2023	2.20	2.20	2.25	2.15	2.20	2.15	2.18	1416455	30.83	1007	1172865	82.80
IOB	EQ	21-Nov-2023	40.25	40.40	40.55	39.55	39.75	39.90	40.08	8786032	3521.57	13086	2216923	25.23
IOC	EQ	21-Nov-2023	102.85	103.00	103.20	100.85	101.10	101.05	101.67	20429383	20769.72	65303	11402817	55.82
IOLCP	EQ	21-Nov-2023	419.95	425.55	440.70	421.35	437.95	437.20	433.73	471763	2046.18	19739	175743	37.25
IONEXCHANG	EQ	21-Nov-2023	593.20	594.95	599.40	583.00	590.50	587.25	589.23	162852	959.57	16901	83957	51.55
IPCALAB	EQ	21-Nov-2023	1060.75	1070.00	1083.10	1045.55	1081.50	1074.90	1068.01	261943	2797.57	14377	153437	58.58
IPL	EQ	21-Nov-2023	285.40	284.30	287.80	282.10	283.00	283.30	284.02	912892	2592.77	10545	200363	21.95
IPSL	SM	21-Nov-2023	174.00	174.00	174.00	160.20	160.20	160.20	168.55	4000	6.74	4	2000	50.00
IRB	EQ	21-Nov-2023	37.65	37.90	38.20	37.00	37.20	37.15	37.43	21259621	7958.20	25653	9245889	43.49
IRBINVIT	IV	21-Nov-2023	70.17	70.20	70.40	70.00	70.35	70.28	70.25	187354	131.61	834	186587	99.59
IRCON	EQ	21-Nov-2023	164.75	165.65	171.25	163.75	165.70	165.65	167.69	20829171	34927.73	86518	5256382	25.24
IRCTC	EQ	21-Nov-2023	701.30	705.30	719.90	703.50	709.00	708.95	713.38	4324116	30847.46	82953	1019930	23.59
IREDA	N1	21-Nov-2023	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	68	0.82	14	68	100.00
IREDA	N2	21-Nov-2023	1349.80	1349.80	1349.80	1300.00	1300.00	1300.00	1346.27	127	1.71	10	126	99.21
IREDA	N6	21-Nov-2023	1342.00	1342.00	1342.00	1342.00	1342.00	1342.00	1342.00	20	0.27	1	20	100.00
IREDA	N7	21-Nov-2023	1176.01	1176.01	1199.39	1176.01	1185.00	1185.00	1180.31	421	4.97	7	224	53.21
IRFC	EQ	21-Nov-2023	76.10	76.50	78.20	76.35	76.95	76.85	77.25	49893620	38544.71	112493	14626249	29.31
IRFC	N2	21-Nov-2023	1094.25	1090.31	1090.31	1090.31	1090.31	1090.31	1090.31	50	0.55	1	50	100.00
IRFC	N4	21-Nov-2023	1059.00	1070.01	1097.00	1070.01	1097.00	1096.77	1096.78	121	1.33	3	120	99.17
IRFC	N8	21-Nov-2023	1198.50	1175.00	1175.00	1170.01	1170.01	1170.01	1172.51	200	2.35	2	200	100.00
IRFC	N9	21-Nov-2023	1056.70	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	30	0.32	2	30	100.00
IRFC	NA	21-Nov-2023	1189.00	1207.99	1207.99	1207.99	1207.99	1207.99	1207.99	1	0.01	1	1	100.00
IRFC	NC	21-Nov-2023	1234.00	1200.00	1221.00	1200.00	1220.00	1220.09	1218.42	240	2.92	3	220	91.67
IRFC	NI	21-Nov-2023	1048.59	1048.39	1048.39	1048.39	1048.39	1048.39	1048.39	25	0.26	2	25	100.00
IRFC	NJ	21-Nov-2023	1124.66	1124.00	1124.00	1124.00	1124.00	1124.00	1124.00	1	0.01	1	1	100.00
IRFC	NO	21-Nov-2023	1132.02	1133.50	1134.00	1130.00	1131.50	1131.50	1132.06	617	6.98	8	371	60.13
IRIS	EQ	21-Nov-2023	135.45	142.20	142.20	130.30	131.95	131.55	137.57	127298	175.12	1818	92533	72.69
IRISDOREME	EQ	21-Nov-2023	83.05	84.00	84.75	81.50	82.60	82.50	82.56	103427	85.39	2211	44914	43.43
IRMENERGY	EQ	21-Nov-2023	441.05	441.00	444.95	436.00	436.10	437.00	440.95	136098	600.12	5999	88290	64.87
ISEC	EQ	21-Nov-2023	687.20	687.50	690.80	675.60	682.00	682.60	682.56	254107	1734.42	17991	115956	45.63
ISFT	EQ	21-Nov-2023	123.65	124.05	128.25	122.50	126.65	126.95	125.58	17600	22.10	462	11869	67.44
ISGEC	EQ	21-Nov-2023	859.35	859.65	907.00	859.65	901.00	902.30	888.26	482390	4284.90	22865	195732	40.58
ISHAN	ST	21-Nov-2023	66.55	63.25	69.85	63.25	69.85	69.85	67.32	19200	12.93	11	17600	91.67
ISMTLTD	EQ	21-Nov-2023	102.30	101.20	102.95	99.10	99.60	99.95	101.04	1819116	1838.09	11885	779675	42.86
ITBEES	EQ	21-Nov-2023	34.18	34.26	34.42	34.10	34.14	34.12	34.28	2506623	859.16	9080	1947462	77.69
ITC	EQ	21-Nov-2023	436.80	437.15	439.30	435.50	436.20	436.25	437.01	5997810	26211.14	115882	4470531	74.54
ITDC	EQ	21-Nov-2023	414.55	416.55	422.00	414.90	418.40	417.85	418.57	43003	180.00	3876	14656	34.08
ITDCEM	EQ	21-Nov-2023	263.30	265.20	270.45	263.30	265.85	265.75	266.64	783646	2089.48	13349	294065	37.53
ITETF	EQ	21-Nov-2023	32.66	32.83	32.84	32.41	32.55	32.54	32.71	2565	0.84	51	2538	98.95
ITI	EQ	21-Nov-2023	278.75	281.80	283.75	274.10	275.00	275.70	278.92	2276400	6349.42	22268	650817	28.59
IVC	EQ	21-Nov-2023	9.55	9.55	9.75	9.50	9.75	9.70	9.66	672497	64.98	1078	405744	60.33
IVP	EQ	21-Nov-2023	224.10	229.10	233.90	211.10	212.25	213.25	220.93	158415	349.99	3642	79708	50.32
IVZINGOLD	EQ	21-Nov-2023	5411.00	5427.55	5460.00	5427.55	5442.55	5442.55	5432.66	1136	61.72	80	1011	89.00
IVZINNIFTY	EQ	21-Nov-2023	2187.87	2195.30	2195.30	2195.30	2195.30	2195.30	2195.30	5	0.11	1	5	100.00
IWEL	EQ	21-Nov-2023	3298.05	3335.00	3336.60	3256.70	3296.90	3295.20	3297.27	4199	138.45	952	3164	75.35
IZMO	BE	21-Nov-2023	256.20	251.10	251.10	251.10	251.10	251.10	251.10	34954	87.77	122	-	-
J&KBANK	EQ	21-Nov-2023	113.30	113.65	114.25	112.25	112.50	112.85	112.99	1577063	1781.85	9652	673568	42.71
JAGRAN	EQ	21-Nov-2023	97.45	98.90	99.10	96.85	97.20	97.05	97.60	278541	271.86	2064	188981	67.85
JAGSNPHARM	EQ	21-Nov-2023	383.25	383.25	389.80	381.35	382.75	383.35	384.75	23587	90.75	1330	13480	57.15
JAIBALAJI	BE	21-Nov-2023	604.80	617.90	620.00	592.25	604.00	604.45	606.36	193804	1175.16	4873	-	-
JAICORPLTD	EQ	21-Nov-2023	316.85	318.85	324.15	315.80	316.25	316.75	319.71	666504	2130.88	9071	280639	42.11
JAINAM	SM	21-Nov-2023	124.00	124.00	124.00	119.50	119.50	119.50	120.18	12000	14.42	11	12000	100.00
JAIPURKURT	EQ	21-Nov-2023	78.90	77.95	80.15	77.95	79.50	79.25	79.05	106288	84.02	701	74434	70.03
JALAN	SM	21-Nov-2023	4.45	4.35	4.50	4.35	4.45	4.45	4.41	21000	0.93	7	21000	100.00
JAMNAAUTO	EQ	21-Nov-2023	110.35	110.70	111.85	110.00	111.05	111.00	110.89	838789	930.12	8026	416091	49.61
JASH	EQ	21-Nov-2023	1324.35	1340.60	1351.00	1315.00	1343.00	1325.95	1330.12	9312	123.86	982	6487	69.66
JAYAGROGN	EQ	21-Nov-2023	258.75	259.95	260.75	251.35	254.10	255.30	254.96	120811	308.02	6914	61569	50.96
JAYBARMARU	EQ	21-Nov-2023	106.20	106.45	107.75	102.95	105.40	105.25	105.73	67602	71.48	903	39234	58.04
JAYNECOIND	EQ	21-Nov-2023	47.45	49.80	49.80	47.10	49.80	49.80	49.48	3341258	1653.39	3821	2112127	63.21
JAYSREETEA	EQ	21-Nov-2023	98.85	100.70	100.70	99.05	99.55	99.55	99.51	26689	26.56	605	14318	53.65
JBCHEPHARM	EQ	21-Nov-2023	1511.35	1520.00	1525.00	1488.00	1508.00	1497.30	1510.70	51145	772.65	7553	29077	56.85
JBMA	BE	21-Nov-2023	1261.10	1277.00	1322.00	1277.00	1308.95	1309.65	1305.69	95173	1242.66	6179	-	-
JCHAC	EQ	21-Nov-2023	1152.30	1152.95	1269.00	1152.95	1189.00	1194.05	1223.55	250973	3070.78	26916	58402	23.27
JETAIRWAYS	BZ	21-Nov-2023	54.20	54.00	56.00	54.00	55.30	55.60	55.28	37650	20.81	346	-	-
JETFREIGHT	EQ	21-Nov-2023	12.15	12.30	12.30	11.95	12.00	12.05	12.10	83477	10.10	381	58758	70.39
JFLLIFE	SM	21-Nov-2023	45.95	45.00	45.00	44.00	44.95	44.95	44.41	12000	5.33	6	10000	83.33
JHS	EQ	21-Nov-2023	25.95	26.50	27.05	25.65	26.55	26.70	26.48	296712	78.56	1957	162015	54.60
JINDALPHOT	EQ	21-Nov-2023	676.55	680.00	743.80	675.45	737.00	736.35	726.15	157163	1141.24	7839	71580	45.55
JINDALPOLY	EQ	21-Nov-2023	628.75	635.40	636.00	628.35	631.50	631.60	631.22	23376	147.55	1799	13303	56.91
JINDALSAW	EQ	21-Nov-2023	473.35	475.00	487.50	475.00	480.00	480.50	481.89	722282	3480.63	22047	405633	56.16
JINDALSTEL	EQ	21-Nov-2023	649.80	656.40	660.50	652.70	654.35	654.65	656.21	1260954	8274.50	22059	600186	47.60
JINDRILL	EQ	21-Nov-2023	683.70	687.85	776.80	683.15	757.00	756.90	746.18	865493	6458.12	48468	261789	30.25
JINDWORLD	EQ	21-Nov-2023	328.75	329.75	337.00	329.35	332.00	332.20	332.76	35860	119.33	2829	14081	39.27
JIOFIN	EQ	21-Nov-2023	215.50	217.40	223.15	216.55	219.85	220.20	220.32	25625463	56456.76	130533	15921731	62.13
JISLDVREQS	EQ	21-Nov-2023	36.40	37.50	37.50	35.00	36.35	36.05	36.35	114040	41.45	768	60791	53.31
JISLJALEQS	EQ	21-Nov-2023	70.15	70.85	71.80	68.60	70.85	70.60	70.45	10870840	7658.92	30427	3438613	31.63
JITFINFRA	BE	21-Nov-2023	579.30	583.00	595.00	555.55	565.00	562.80	569.20	24072	137.02	343	-	-
JIWANRAM	SM	21-Nov-2023	17.15	17.75	17.75	17.65	17.65	17.65	17.70	60000	10.62	10	60000	100.00
JKCEMENT	EQ	21-Nov-2023	3502.25	3495.00	3553.75	3490.00	3534.40	3526.80	3533.22	151321	5346.51	14456	85163	56.28
JKIL	EQ	21-Nov-2023	434.25	438.00	439.90	430.40	434.00	434.50	434.77	91018	395.71	6048	52843	58.06
JKLAKSHMI	EQ	21-Nov-2023	812.40	816.00	823.80	801.00	806.30	804.95	813.53	193222	1571.91	15831	80436	41.63
JKPAPER	EQ	21-Nov-2023	370.80	372.90	383.40	371.15	379.20	379.45	378.95	933018	3535.68	17626	464488	49.78
JKTYRE	EQ	21-Nov-2023	346.65	348.90	349.80	341.05	343.65	343.85	345.74	703668	2432.88	20367	261142	37.11
JLHL	EQ	21-Nov-2023	1000.50	1007.00	1043.70	1000.05	1014.00	1007.00	1018.10	79852	812.98	10668	38073	47.68
JMA	EQ	21-Nov-2023	79.95	79.90	80.75	79.00	79.40	79.25	80.02	14668	11.74	181	11600	79.08
JMFINANCIL	EQ	21-Nov-2023	83.75	84.00	85.30	83.50	84.25	84.10	84.31	1477410	1245.64	7332	612500	41.46
JOCIL	EQ	21-Nov-2023	208.65	212.75	214.00	208.55	208.65	209.85	210.98	12004	25.33	679	8197	68.29
JPASSOCIAT	EQ	21-Nov-2023	18.35	18.55	18.70	17.25	18.00	18.00	17.94	35393718	6351.02	25188	14848589	41.95
JPOLYINVST	EQ	21-Nov-2023	686.40	686.40	742.65	678.00	726.80	724.60	721.66	94523	682.13	12934	32489	34.37
JPPOWER	EQ	21-Nov-2023	14.00	14.10	14.20	13.10	13.60	13.60	13.58	152965544	20774.87	83665	49901081	32.62
JSL	EQ	21-Nov-2023	529.60	533.05	539.90	522.55	535.20	532.75	532.35	1899462	10111.81	53905	1159404	61.04
JSLL	ST	21-Nov-2023	702.05	700.00	700.00	670.00	672.00	678.35	684.06	16920	115.74	76	16200	95.74
JSWENERGY	EQ	21-Nov-2023	401.55	402.00	405.20	398.05	401.75	400.40	400.40	2318671	9283.98	24645	1424119	61.42
JSWHL	EQ	21-Nov-2023	5195.30	5274.00	5473.20	5008.30	5065.00	5115.80	5302.83	38168	2023.98	8350	9046	23.70
JSWINFRA	EQ	21-Nov-2023	206.55	207.95	209.80	204.05	206.90	207.25	206.90	3695871	7646.90	24696	1478639	40.01
JSWSTEEL	EQ	21-Nov-2023	761.85	766.85	779.60	765.95	775.15	775.80	775.74	1846834	14326.59	72930	648507	35.11
JTEKTINDIA	EQ	21-Nov-2023	134.75	135.00	137.45	135.00	136.10	136.85	136.32	101583	138.48	1768	52851	52.03
JTLIND	EQ	21-Nov-2023	208.00	208.25	214.30	205.05	210.40	209.85	208.74	1340072	2797.28	12479	959836	71.63
JUBLFOOD	EQ	21-Nov-2023	521.25	522.00	524.65	517.00	518.75	518.45	520.13	698524	3633.26	16220	435978	62.41
JUBLINDS	EQ	21-Nov-2023	631.00	631.00	690.00	631.00	673.50	658.85	666.99	268008	1787.58	23655	66781	24.92
JUBLINGREA	EQ	21-Nov-2023	429.85	429.50	433.00	422.05	423.50	423.10	426.10	123397	525.79	6802	63055	51.10
JUBLPHARMA	EQ	21-Nov-2023	435.35	439.95	439.95	428.00	429.00	429.50	431.45	165257	713.00	6648	82379	49.85
JUNIORBEES	EQ	21-Nov-2023	496.95	482.05	500.50	482.05	496.01	497.09	497.49	69275	344.64	3474	40081	57.86
JUSTDIAL	EQ	21-Nov-2023	716.90	717.95	721.45	708.15	713.00	714.00	715.04	78089	558.37	5131	33503	42.90
JWL	EQ	21-Nov-2023	345.80	363.05	363.05	332.75	338.05	339.00	352.08	2530540	8909.60	36592	1419564	56.10
JYOTHYLAB	EQ	21-Nov-2023	448.40	450.00	451.00	443.25	446.05	448.10	447.42	279398	1250.07	14397	112211	40.16
JYOTISTRUC	BE	21-Nov-2023	15.20	15.50	15.50	15.50	15.50	15.50	15.50	186926	28.97	121	-	-
KABRAEXTRU	EQ	21-Nov-2023	429.60	430.10	435.40	420.20	424.80	423.45	427.95	41802	178.89	3166	23801	56.94
KAJARIACER	EQ	21-Nov-2023	1258.15	1264.45	1272.00	1260.45	1267.10	1268.70	1266.61	91970	1164.90	7450	65901	71.65
KAKATCEM	EQ	21-Nov-2023	221.10	221.45	224.30	220.35	222.00	221.20	221.82	7496	16.63	751	3817	50.92
KALAMANDIR	EQ	21-Nov-2023	292.70	294.95	296.45	281.00	283.20	283.05	286.94	1136964	3262.36	19444	697361	61.34
KALYANIFRG	BE	21-Nov-2023	451.95	442.95	442.95	442.95	442.95	442.95	442.95	152	0.67	10	-	-
KALYANKJIL	EQ	21-Nov-2023	313.80	315.50	335.00	308.05	334.65	333.20	323.95	6520123	21121.62	104281	2478790	38.02
KAMATHOTEL	EQ	21-Nov-2023	191.95	197.90	200.00	191.50	200.00	199.40	196.26	37071	72.75	833	25690	69.30
KAMDHENU	EQ	21-Nov-2023	297.30	298.90	301.00	294.00	296.00	296.55	296.82	99357	294.91	3626	14363	14.46
KAMOPAINTS	EQ	21-Nov-2023	168.40	165.90	174.60	165.90	172.80	172.65	172.52	971342	1675.71	6729	373956	38.50
KANANIIND	EQ	21-Nov-2023	7.55	7.55	7.75	7.30	7.75	7.65	7.69	675709	51.97	863	495027	73.26
KANORICHEM	EQ	21-Nov-2023	125.45	125.50	129.95	125.50	128.05	128.70	128.46	58812	75.55	922	33149	56.36
KANPRPLA	EQ	21-Nov-2023	126.75	129.45	131.00	122.05	123.50	123.25	127.46	46725	59.55	1658	26032	55.71
KANSAINER	EQ	21-Nov-2023	320.15	321.75	323.85	316.95	321.90	322.00	320.60	163383	523.80	6769	98779	60.46
KAPSTON	BE	21-Nov-2023	235.70	236.10	240.00	230.05	237.80	232.60	233.65	6611	15.45	171	-	-
KARMAENG	EQ	21-Nov-2023	61.00	57.95	60.00	57.95	58.05	58.45	58.66	29585	17.35	515	23622	79.84
KARNIKA	SM	21-Nov-2023	189.90	199.35	199.35	199.35	199.35	199.35	199.35	41600	82.93	20	41600	100.00
KARURVYSYA	EQ	21-Nov-2023	150.95	151.60	153.85	151.20	152.00	152.00	152.24	1052443	1602.26	10016	535392	50.87
KAUSHALYA	BE	21-Nov-2023	7.20	7.05	7.05	7.05	7.05	7.05	7.05	17294	1.22	54	-	-
KAVVERITEL	EQ	21-Nov-2023	13.70	13.20	13.35	13.05	13.05	13.05	13.09	91954	12.04	330	73536	79.97
KAYA	EQ	21-Nov-2023	344.50	343.10	350.05	340.15	341.10	341.20	343.74	9730	33.45	518	6962	71.55
KAYNES	EQ	21-Nov-2023	2435.25	2433.90	2500.00	2431.25	2492.00	2473.20	2471.71	74659	1845.36	12809	38792	51.96
KBCGLOBAL	EQ	21-Nov-2023	2.20	2.25	2.25	2.20	2.25	2.20	2.23	1830912	40.74	1095	1246388	68.07
KCP	EQ	21-Nov-2023	142.75	144.30	151.75	144.30	145.45	145.10	148.06	1592908	2358.39	16591	540515	33.93
KCPSUGIND	BE	21-Nov-2023	36.90	36.25	36.25	36.20	36.20	36.20	36.24	72751	26.36	313	-	-
KDDL	EQ	21-Nov-2023	2904.65	2901.00	2973.85	2880.20	2911.00	2948.10	2926.45	17923	524.51	5286	8863	49.45
KDL	SM	21-Nov-2023	343.00	348.00	377.30	333.05	363.00	369.95	364.97	72400	264.24	121	58800	81.22
KEC	EQ	21-Nov-2023	599.35	621.70	626.00	592.00	592.90	595.75	604.67	1570975	9499.21	32085	912275	58.07
KECL	EQ	21-Nov-2023	121.20	136.00	136.00	123.80	125.25	124.60	128.19	2356760	3021.05	21847	644591	27.35
KEEPLEARN	BE	21-Nov-2023	4.70	4.90	4.90	4.90	4.90	4.90	4.90	24676	1.21	17	-	-
KEI	EQ	21-Nov-2023	2774.80	2800.00	2998.95	2786.20	2960.00	2965.35	2915.29	1027821	29963.96	77818	299740	29.16
KEL	SM	21-Nov-2023	115.95	118.95	118.95	107.35	116.45	115.80	112.64	109200	123.00	90	61200	56.04
KELLTONTEC	EQ	21-Nov-2023	83.90	84.10	85.30	82.55	82.80	83.15	83.76	455896	381.84	4020	216473	47.48
KERNEX	BE	21-Nov-2023	630.05	639.95	648.70	622.10	630.90	626.65	634.04	13272	84.15	294	-	-
KESORAMIND	EQ	21-Nov-2023	113.00	114.10	118.00	114.10	116.05	115.80	116.19	3185242	3700.94	6943	2482409	77.93
KEYFINSERV	BE	21-Nov-2023	119.90	122.70	123.95	120.00	122.40	120.95	120.89	8043	9.72	60	-	-
KFINTECH	EQ	21-Nov-2023	533.60	538.40	538.65	524.25	525.40	524.70	527.01	163987	864.23	9648	90834	55.39
KHADIM	BE	21-Nov-2023	364.00	364.00	365.00	351.65	364.15	364.15	361.51	30468	110.14	387	-	-
KHAICHEM	EQ	21-Nov-2023	64.35	64.50	65.30	64.10	64.10	64.30	64.54	60063	38.76	896	34230	56.99
KHAITANLTD	EQ	21-Nov-2023	55.85	58.00	58.00	55.40	55.60	56.90	56.95	8161	4.65	803	968	11.86
KHANDSE	EQ	21-Nov-2023	23.45	23.55	24.00	23.00	23.45	23.15	23.43	28935	6.78	442	16934	58.52
KHFM	SM	21-Nov-2023	49.75	50.00	51.30	50.00	51.20	51.20	50.67	27900	14.14	9	15500	55.56
KICL	EQ	21-Nov-2023	3101.40	3110.00	3236.70	3080.00	3189.00	3196.90	3166.14	23686	749.93	6040	11055	46.67
KILITCH	BE	21-Nov-2023	325.00	325.00	326.10	325.00	325.00	325.00	325.04	13062	42.46	37	-	-
KIMS	EQ	21-Nov-2023	1938.00	1949.00	1971.25	1926.00	1932.00	1935.55	1948.12	78365	1526.64	9548	36196	46.19
KINGFA	EQ	21-Nov-2023	2257.90	2267.00	2324.45	2232.00	2260.00	2241.70	2270.90	5762	130.85	1197	3039	52.74
KIOCL	EQ	21-Nov-2023	310.05	312.00	313.55	305.85	308.00	307.00	309.51	117199	362.74	3021	58927	50.28
KIRIINDUS	EQ	21-Nov-2023	269.30	269.95	274.40	269.95	271.30	271.45	271.85	70119	190.62	2034	32280	46.04
KIRLOSBROS	EQ	21-Nov-2023	904.15	909.95	924.45	899.60	921.40	918.80	912.15	47324	431.66	5677	32491	68.66
KIRLOSENG	EQ	21-Nov-2023	541.70	544.95	547.95	529.10	532.50	534.95	535.78	208855	1119.01	17780	114083	54.62
KIRLOSIND	EQ	21-Nov-2023	3237.35	3284.80	3320.95	3232.25	3300.00	3292.95	3288.20	3056	100.49	633	1686	55.17
KIRLPNU	EQ	21-Nov-2023	578.85	578.85	594.00	575.20	576.40	583.90	582.70	57633	335.82	11049	36330	63.04
KITEX	EQ	21-Nov-2023	209.75	209.70	211.65	208.40	209.40	209.40	209.92	74681	156.77	2682	25929	34.72
KKCL	EQ	21-Nov-2023	792.75	795.00	806.95	788.55	801.00	798.90	796.63	22311	177.74	2549	11184	50.13
KMSUGAR	EQ	21-Nov-2023	32.80	32.60	32.90	32.10	32.60	32.30	32.36	539755	174.68	2176	173470	32.14
KNAGRI	SM	21-Nov-2023	124.00	124.00	124.00	121.00	124.00	124.00	123.20	15200	18.73	15	15200	100.00
KNRCON	EQ	21-Nov-2023	281.40	282.05	299.80	282.05	299.00	298.45	295.20	6404151	18904.77	76318	2433120	37.99
KODYTECH	SM	21-Nov-2023	323.40	330.00	340.00	330.00	340.00	336.85	335.33	15200	50.97	19	15200	100.00
KOHINOOR	EQ	21-Nov-2023	42.40	44.90	44.90	41.20	41.65	41.75	42.79	1094771	468.42	5345	511883	46.76
KOKUYOCMLN	EQ	21-Nov-2023	145.10	145.55	148.00	144.15	145.15	146.85	146.43	141504	207.20	1077	114067	80.61
KOLTEPATIL	EQ	21-Nov-2023	554.25	552.00	552.00	531.00	532.65	533.40	539.29	469383	2531.34	20212	158193	33.70
KONTOR	SM	21-Nov-2023	80.00	80.00	80.00	80.00	80.00	80.00	80.00	3600	2.88	3	3600	100.00
KOPRAN	EQ	21-Nov-2023	273.15	274.70	274.70	266.25	267.00	268.50	270.71	805040	2179.31	13782	295757	36.74
KORE	SM	21-Nov-2023	405.05	409.95	415.90	409.60	415.90	413.75	412.66	55000	226.96	72	45500	82.73
KOTAKALPHA	EQ	21-Nov-2023	37.35	37.35	37.54	36.70	37.15	37.13	37.21	262693	97.76	1170	153300	58.36
KOTAKBANK	EQ	21-Nov-2023	1770.55	1778.95	1778.95	1760.65	1768.00	1767.20	1767.68	2705765	47829.31	118394	1212303	44.80
KOTAKBKETF	EQ	21-Nov-2023	445.13	449.00	449.00	444.50	446.35	446.49	445.99	22352	99.69	482	17878	79.98
KOTAKCONS	EQ	21-Nov-2023	86.45	88.29	88.70	88.01	88.48	88.48	88.31	164	0.14	17	94	57.32
KOTAKGOLD	EQ	21-Nov-2023	52.00	52.01	52.49	52.01	52.20	52.21	52.23	96462	50.39	834	67645	70.13
KOTAKIT	EQ	21-Nov-2023	33.94	34.01	34.17	33.85	33.88	33.89	34.04	59425	20.23	345	50765	85.43
KOTAKLIQ	EQ	21-Nov-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	280	2.80	3	280	100.00
KOTAKLOVOL	EQ	21-Nov-2023	15.91	16.10	16.10	15.88	16.04	15.97	15.99	122889	19.65	140	120433	98.00
KOTAKMID50	EQ	21-Nov-2023	120.66	120.67	122.57	120.67	121.20	121.14	121.26	13352	16.19	209	10191	76.33
KOTAKMNC	EQ	21-Nov-2023	22.64	22.65	22.66	22.20	22.22	22.46	22.54	13193	2.97	60	10843	82.19
KOTAKNIFTY	EQ	21-Nov-2023	212.15	212.00	213.49	212.00	212.95	212.57	212.60	8032	17.08	307	5435	67.67
KOTAKNV20	EQ	21-Nov-2023	119.06	119.40	119.40	118.60	118.61	118.93	119.05	7841	9.33	191	4353	55.52
KOTAKPSUBK	EQ	21-Nov-2023	504.01	506.50	506.60	502.07	504.01	503.02	503.28	17967	90.42	302	11711	65.18
KOTAKSILVE	EQ	21-Nov-2023	72.21	72.40	72.69	72.00	72.00	72.02	72.47	22588	16.37	62	20766	91.93
KOTARISUG	BE	21-Nov-2023	53.75	54.75	56.40	53.20	55.50	55.15	54.72	210698	115.29	945	-	-
KOTHARIPET	EQ	21-Nov-2023	158.20	158.80	168.00	157.70	158.60	159.15	163.66	731804	1197.65	19802	241510	33.00
KOTHARIPRO	EQ	21-Nov-2023	129.40	130.30	137.50	130.30	132.50	132.60	134.69	77614	104.54	1354	45847	59.07
KOTYARK	SM	21-Nov-2023	792.40	792.40	799.00	780.00	781.50	782.95	786.88	13200	103.87	62	9200	69.70
KPIGREEN	EQ	21-Nov-2023	1212.85	1239.40	1246.00	1190.00	1217.90	1211.10	1212.92	262641	3185.62	13912	112320	42.77
KPIL	EQ	21-Nov-2023	649.40	654.80	661.90	649.40	655.00	652.75	655.19	812724	5324.86	9493	731242	89.97
KPITTECH	EQ	21-Nov-2023	1624.00	1624.00	1624.00	1492.20	1510.00	1505.80	1534.21	4639119	71173.90	222604	1426892	30.76
KPRMILL	EQ	21-Nov-2023	831.25	835.05	875.00	831.55	853.00	855.65	856.17	1124827	9630.47	40128	442412	39.33
KRBL	EQ	21-Nov-2023	346.95	349.00	350.00	345.05	346.95	346.55	347.33	316271	1098.51	9678	182834	57.81
KREBSBIO	EQ	21-Nov-2023	80.50	81.00	81.55	77.30	77.65	78.20	79.26	17286	13.70	583	7659	44.31
KRIDHANINF	BE	21-Nov-2023	2.60	2.55	2.55	2.55	2.55	2.55	2.55	8747	0.22	18	-	-
KRISHANA	EQ	21-Nov-2023	257.85	258.40	260.95	250.50	252.00	251.30	253.75	47150	119.64	1821	20713	43.93
KRISHCA	SM	21-Nov-2023	236.70	236.80	244.05	233.40	235.00	234.90	239.12	34000	81.30	59	28000	82.35
KRISHNADEF	SM	21-Nov-2023	292.95	292.95	305.00	292.00	300.00	300.00	299.18	28000	83.77	43	23500	83.93
KRITI	EQ	21-Nov-2023	103.55	104.10	107.55	102.95	103.90	104.15	104.90	91088	95.55	1852	53596	58.84
KRITIKA	BE	21-Nov-2023	27.85	28.25	29.20	26.60	28.80	28.80	28.33	1764916	500.01	3767	-	-
KRITINUT	BE	21-Nov-2023	71.50	71.70	71.70	71.00	71.00	71.00	71.09	22043	15.67	100	-	-
KRSNAA	EQ	21-Nov-2023	630.00	630.00	638.95	628.55	630.50	630.85	632.60	35371	223.76	3127	17287	48.87
KSB	EQ	21-Nov-2023	3276.85	3292.95	3345.00	3245.00	3258.95	3259.20	3285.20	13818	453.95	5116	4806	34.78
KSCL	EQ	21-Nov-2023	589.70	595.50	595.50	581.20	591.00	590.00	588.18	116226	683.62	12308	55030	47.35
KSHITIJPOL	BE	21-Nov-2023	6.70	6.60	6.60	6.60	6.60	6.60	6.60	136141	8.99	317	-	-
KSL	EQ	21-Nov-2023	476.15	470.10	479.70	470.10	475.00	473.60	474.84	43627	207.16	4526	23660	54.23
KSOLVES	BE	21-Nov-2023	1074.90	1091.90	1091.90	1050.00	1075.00	1060.55	1067.64	12316	131.49	899	-	-
KTKBANK	EQ	21-Nov-2023	220.15	221.95	222.60	219.30	220.30	220.65	220.64	754565	1664.86	10770	383199	50.78
KUANTUM	EQ	21-Nov-2023	170.65	169.50	181.80	169.50	177.10	178.50	177.93	760940	1353.92	11728	206659	27.16
L&TFH	EQ	21-Nov-2023	139.45	140.30	142.45	139.35	141.85	141.65	141.25	6843467	9666.44	38493	2625659	38.37
L&TFINANCE	NC	21-Nov-2023	1062.88	1061.50	1062.00	1061.25	1062.00	1062.00	1061.68	211	2.24	6	211	100.00
L&TFINANCE	NE	21-Nov-2023	1000.01	1020.50	1020.50	1020.50	1020.50	1020.50	1020.50	1	0.01	1	1	100.00
L&TFINANCE	NO	21-Nov-2023	1054.99	1051.11	1054.99	1051.11	1054.99	1054.99	1054.72	215	2.27	2	215	100.00
L&TFINANCE	NQ	21-Nov-2023	1005.00	1003.00	1005.00	1003.00	1005.00	1005.00	1003.24	85	0.85	4	85	100.00
L&TFINANCE	NU	21-Nov-2023	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	15	0.16	1	15	100.00
L&TFINANCE	Y5	21-Nov-2023	1072.50	1075.00	1078.78	1073.00	1077.90	1077.81	1077.04	478	5.15	23	476	99.58
L&TFINANCE	Y9	21-Nov-2023	1085.00	1080.00	1088.90	1080.00	1088.00	1088.00	1084.93	470	5.10	10	440	93.62
LAGNAM	EQ	21-Nov-2023	79.60	79.55	79.85	77.70	77.70	78.15	78.95	36449	28.78	1016	14964	41.05
LAKPRE	BZ	21-Nov-2023	5.20	5.15	5.15	4.95	4.95	4.95	4.97	340	0.02	6	-	-
LAL	BE	21-Nov-2023	265.00	264.30	264.35	255.75	256.60	256.60	261.12	659	1.72	18	-	-
LALPATHLAB	EQ	21-Nov-2023	2697.20	2719.80	2744.45	2697.85	2704.70	2714.05	2724.71	155108	4226.25	19453	67990	43.83
LAMBODHARA	EQ	21-Nov-2023	150.50	151.20	152.60	149.40	152.50	150.85	150.64	9308	14.02	633	5336	57.33
LANDMARK	EQ	21-Nov-2023	784.60	785.00	798.00	767.90	774.00	772.95	782.53	78225	612.13	6036	39421	50.39
LAOPALA	EQ	21-Nov-2023	386.45	386.45	393.40	385.05	388.00	387.35	388.89	179943	699.78	8214	92807	51.58
LASA	EQ	21-Nov-2023	25.85	26.60	26.90	25.70	25.85	26.00	26.17	72532	18.98	715	29913	41.24
LATENTVIEW	EQ	21-Nov-2023	450.50	462.05	487.80	460.90	465.50	463.90	475.31	11825270	56206.71	165124	2348588	19.86
LATTEYS	EQ	21-Nov-2023	35.90	36.70	37.45	35.30	35.40	35.80	36.11	154319	55.73	2615	25664	16.63
LAURUSLABS	EQ	21-Nov-2023	368.05	368.15	382.90	368.10	373.75	373.70	376.81	2498492	9414.53	30506	929825	37.22
LAXMICOT	EQ	21-Nov-2023	23.65	23.80	24.70	23.45	23.70	23.55	24.06	328206	78.97	3339	108280	32.99
LAXMIMACH	EQ	21-Nov-2023	13004.45	13090.00	13198.90	12921.10	12956.80	12935.05	13073.74	10355	1353.79	1773	7143	68.98
LCCINFOTEC	EQ	21-Nov-2023	1.90	1.90	1.95	1.90	1.95	1.95	1.94	65390	1.27	45	64333	98.38
LEMERITE	SM	21-Nov-2023	47.90	47.50	47.50	46.10	46.10	46.10	46.61	8000	3.73	5	8000	100.00
LEMONTREE	EQ	21-Nov-2023	115.65	115.80	117.10	115.30	116.00	116.05	116.24	1946797	2262.94	17617	977217	50.20
LEXUS	EQ	21-Nov-2023	42.30	43.00	43.50	41.10	41.20	42.05	42.55	29367	12.50	289	19730	67.18
LFIC	EQ	21-Nov-2023	148.15	148.90	148.90	146.05	147.40	146.85	147.35	1842	2.71	106	1200	65.15
LGBBROSLTD	EQ	21-Nov-2023	1157.20	1157.25	1162.40	1131.00	1141.00	1147.70	1145.01	60761	695.72	7949	24350	40.08
LGBFORGE	EQ	21-Nov-2023	10.35	10.50	10.55	10.30	10.35	10.30	10.44	252264	26.33	522	143888	57.04
LGHL	BE	21-Nov-2023	158.75	158.75	166.00	151.00	151.05	151.05	156.24	82	0.13	20	-	-
LIBAS	EQ	21-Nov-2023	16.30	16.30	16.80	16.05	16.15	16.15	16.46	1245126	204.95	2831	111354	8.94
LIBERTSHOE	EQ	21-Nov-2023	280.20	280.00	286.70	280.00	282.05	281.70	282.64	87040	246.01	3021	42166	48.44
LICHSGFIN	EQ	21-Nov-2023	464.60	465.50	467.65	460.50	461.80	462.05	463.38	874774	4053.54	24153	325189	37.17
LICI	EQ	21-Nov-2023	612.00	613.00	615.70	610.00	610.60	610.90	612.51	718571	4401.34	21096	449495	62.55
LICMFGOLD	EQ	21-Nov-2023	5581.65	5592.40	5616.00	5592.40	5597.05	5600.90	5598.84	194	10.86	46	139	71.65
LICNETFGSC	EQ	21-Nov-2023	24.18	24.30	24.30	24.10	24.10	24.11	24.14	21887	5.28	62	16005	73.13
LICNETFN50	EQ	21-Nov-2023	214.47	217.45	217.45	214.12	214.70	214.70	214.94	167	0.36	24	113	67.66
LICNETFSEN	EQ	21-Nov-2023	720.00	720.00	728.99	718.18	724.00	724.00	722.28	337	2.43	36	44	13.06
LICNFNHGP	EQ	21-Nov-2023	211.08	213.20	213.20	208.80	211.41	211.93	211.56	856	1.81	38	801	93.57
LIKHITHA	EQ	21-Nov-2023	293.30	294.70	297.30	293.00	294.00	295.35	295.67	66501	196.62	3258	37141	55.85
LINC	EQ	21-Nov-2023	660.35	665.60	719.90	665.60	695.05	697.30	694.30	99591	691.46	11706	37601	37.76
LINCOLN	EQ	21-Nov-2023	601.75	614.85	692.00	610.10	659.80	661.65	668.68	1209038	8084.61	66305	184843	15.29
LINDEINDIA	EQ	21-Nov-2023	6038.25	6069.95	6069.95	5975.00	5995.00	6000.80	6008.15	24261	1457.64	6563	13721	56.56
LIQUID	EQ	21-Nov-2023	999.99	999.99	1000.00	999.99	999.99	999.99	999.99	29397	293.97	51	16644	56.62
LIQUIDBEES	EQ	21-Nov-2023	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	1840629	18406.25	7751	1365010	74.16
LIQUIDETF	EQ	21-Nov-2023	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	240118	2401.18	228	188925	78.68
LIQUIDSBI	EQ	21-Nov-2023	999.99	1000.01	1000.01	999.99	1000.01	1000.01	1000.01	4184	41.84	13	4133	98.78
LLOYDS	SM	21-Nov-2023	99.20	104.15	104.15	104.15	104.15	104.15	104.15	1000	1.04	1	1000	100.00
LLOYDSENGG	EQ	21-Nov-2023	50.25	50.95	50.95	49.55	50.25	49.80	49.99	1646376	822.99	7782	1116135	67.79
LLOYDSME	EQ	21-Nov-2023	563.45	563.50	574.80	563.50	567.00	572.00	569.55	133757	761.81	8695	80572	60.24
LODHA	EQ	21-Nov-2023	858.85	866.70	883.30	856.05	861.00	861.70	865.03	1906436	16491.30	47799	731275	38.36
LOKESHMACH	EQ	21-Nov-2023	280.55	288.00	299.95	285.35	294.50	294.10	293.00	254100	744.52	14332	106757	42.01
LORDSCHLO	EQ	21-Nov-2023	147.45	147.15	150.25	145.85	149.00	147.80	147.78	5775	8.53	311	4591	79.50
LOTUSEYE	EQ	21-Nov-2023	95.10	94.00	102.00	92.45	95.50	96.30	96.90	51924	50.31	1473	14539	28.00
LOVABLE	EQ	21-Nov-2023	142.30	143.00	147.50	141.60	142.95	143.15	145.12	169093	245.39	4100	90151	53.31
LOWVOL	EQ	21-Nov-2023	156.77	156.60	157.15	156.36	157.14	157.07	156.88	187	0.29	18	145	77.54
LOYALTEX	EQ	21-Nov-2023	601.95	610.00	610.00	586.00	591.40	595.35	595.16	591	3.52	157	378	63.96
LPDC	BE	21-Nov-2023	8.05	8.05	8.25	7.95	8.15	8.10	8.05	57359	4.62	127	-	-
LRRPL	SM	21-Nov-2023	41.60	43.65	43.65	42.00	42.00	42.25	42.70	21000	8.97	7	21000	100.00
LT	EQ	21-Nov-2023	3088.80	3088.50	3099.00	3062.45	3075.00	3074.85	3078.23	1884782	58017.94	119729	1335802	70.87
LTFOODS	EQ	21-Nov-2023	214.50	216.10	220.20	211.75	219.15	219.20	216.98	2537820	5506.66	25502	993277	39.14
LTGILTBEES	EQ	21-Nov-2023	24.56	24.56	24.56	24.49	24.49	24.50	24.51	869915	213.23	406	566313	65.10
LTIM	EQ	21-Nov-2023	5556.10	5585.00	5612.00	5510.00	5521.00	5520.25	5560.63	268090	14907.49	33195	97392	36.33
LTTS	EQ	21-Nov-2023	4530.10	4554.80	4604.75	4535.00	4600.00	4596.50	4579.73	182788	8371.19	18712	86035	47.07
LUMAXIND	EQ	21-Nov-2023	2424.85	2432.60	2470.00	2421.10	2425.00	2443.15	2443.84	12753	311.66	2751	8205	64.34
LUMAXTECH	EQ	21-Nov-2023	376.15	377.90	379.65	372.05	375.20	374.90	375.23	68268	256.16	3752	36789	53.89
LUPIN	EQ	21-Nov-2023	1198.50	1204.90	1225.95	1198.50	1224.15	1221.55	1217.61	1371835	16703.67	49577	832665	60.70
LUXIND	EQ	21-Nov-2023	1372.35	1379.60	1384.45	1359.00	1365.00	1363.90	1367.87	40572	554.97	6548	20383	50.24
LXCHEM	EQ	21-Nov-2023	270.50	271.95	276.00	269.10	270.00	269.85	271.73	408532	1110.11	9835	163529	40.03
LYKALABS	EQ	21-Nov-2023	129.40	129.55	131.70	126.25	128.00	127.65	128.03	545818	698.79	6394	234278	42.92
LYPSAGEMS	EQ	21-Nov-2023	5.40	5.45	5.45	5.35	5.40	5.35	5.37	24020	1.29	83	18404	76.62
M&M	EQ	21-Nov-2023	1552.20	1553.00	1571.40	1549.15	1561.25	1559.75	1560.72	2213144	34540.99	74086	1438046	64.98
M&MFIN	EQ	21-Nov-2023	275.45	276.60	277.05	272.40	275.15	275.15	274.53	2054954	5641.48	18028	1327160	64.58
M&MFIN	N2	21-Nov-2023	1052.31	1053.00	1054.00	1052.00	1052.00	1052.78	1053.40	856	9.02	34	856	100.00
MAANALU	EQ	21-Nov-2023	131.75	131.95	138.00	131.00	136.00	134.95	134.22	113675	152.57	1499	79188	69.66
MACPOWER	BE	21-Nov-2023	554.45	565.50	565.50	565.50	565.50	565.50	565.50	9411	53.22	99	-	-
MADHAV	EQ	21-Nov-2023	49.50	50.00	50.50	49.10	49.65	49.25	49.83	31741	15.82	762	14137	44.54
MADHAVBAUG	SM	21-Nov-2023	246.55	250.00	255.00	240.00	242.00	244.15	248.73	12800	31.84	29	11600	90.63
MADHUCON	EQ	21-Nov-2023	7.95	8.30	8.30	8.30	8.30	8.30	8.30	91095	7.56	63	91095	100.00
MADHUSUDAN	SM	21-Nov-2023	125.50	125.10	126.50	122.10	122.50	122.25	124.26	18000	22.37	9	16000	88.89
MADRASFERT	EQ	21-Nov-2023	77.60	77.65	78.25	77.45	77.90	77.80	77.79	246380	191.67	2078	78213	31.74
MAFANG	EQ	21-Nov-2023	67.42	68.20	68.49	68.02	68.35	68.35	68.28	671875	458.78	3673	483575	71.97
MAGADSUGAR	EQ	21-Nov-2023	739.15	748.95	756.00	745.00	748.00	749.40	750.04	23963	179.73	3132	11413	47.63
MAGNUM	BE	21-Nov-2023	48.10	48.20	49.80	47.15	49.00	48.60	48.61	106581	51.81	310	-	-
MAGSON	SM	21-Nov-2023	120.00	119.80	130.00	115.00	129.00	122.70	121.01	58000	70.19	28	46000	79.31
MAHABANK	EQ	21-Nov-2023	44.85	44.90	45.15	44.45	44.55	44.60	44.69	10006188	4472.16	16232	3768197	37.66
MAHAPEXLTD	EQ	21-Nov-2023	139.00	141.75	144.75	138.05	139.50	140.25	140.84	5597	7.88	357	3791	67.73
MAHASTEEL	EQ	21-Nov-2023	78.40	79.45	79.55	77.30	77.50	77.60	78.19	18658	14.59	437	12935	69.33
MAHEPC	EQ	21-Nov-2023	115.60	117.85	117.85	115.35	116.45	115.75	115.99	23000	26.68	363	14661	63.74
MAHESHWARI	EQ	21-Nov-2023	85.95	87.00	87.75	85.50	86.00	85.60	85.91	31637	27.18	371	18692	59.08
MAHICKRA	SM	21-Nov-2023	98.55	96.40	98.95	96.40	98.95	98.95	96.62	19500	18.84	4	16500	84.62
MAHKTECH	EQ	21-Nov-2023	14.36	14.31	14.40	14.16	14.26	14.22	14.29	679583	97.14	1102	510827	75.17
MAHLIFE	EQ	21-Nov-2023	516.35	515.00	544.00	515.00	525.00	524.55	528.85	677977	3585.47	33600	286719	42.29
MAHLOG	EQ	21-Nov-2023	366.80	368.75	373.60	366.95	367.40	368.25	370.22	99102	366.90	4213	52851	53.33
MAHSCOOTER	EQ	21-Nov-2023	7887.90	7887.90	8099.90	7834.55	7992.00	7987.35	7999.82	12006	960.46	3007	5908	49.21
MAHSEAMLES	EQ	21-Nov-2023	922.85	910.00	941.80	875.70	914.00	912.45	913.84	364710	3332.87	23537	170521	46.76
MAITHANALL	EQ	21-Nov-2023	1048.20	1049.95	1129.25	1045.25	1105.00	1107.75	1101.96	333315	3673.01	26557	152590	45.78
MAITREYA	ST	21-Nov-2023	125.65	131.90	131.90	120.10	130.00	130.00	128.72	160000	205.95	81	132800	83.00
MAKEINDIA	EQ	21-Nov-2023	100.92	103.95	103.95	101.20	101.62	101.36	101.36	21441	21.73	200	20215	94.28
MAKS	ST	21-Nov-2023	110.75	116.25	116.25	116.00	116.00	116.00	116.21	12000	13.95	8	10500	87.50
MAL	SM	21-Nov-2023	56.55	56.55	56.55	55.00	55.50	55.25	55.60	24000	13.34	15	17600	73.33
MALLCOM	EQ	21-Nov-2023	1005.40	1000.00	1019.20	994.05	1011.90	1007.85	1010.51	7369	74.46	1115	4530	61.47
MALUPAPER	EQ	21-Nov-2023	38.15	38.15	40.50	38.15	40.25	40.20	39.96	189034	75.55	1000	103903	54.97
MANAKALUCO	EQ	21-Nov-2023	24.15	24.45	25.65	23.90	25.15	25.10	24.99	373725	93.38	1968	167770	44.89
MANAKCOAT	BE	21-Nov-2023	28.40	29.80	29.80	28.00	29.40	28.35	29.43	240748	70.86	565	-	-
MANAKSIA	EQ	21-Nov-2023	131.25	131.25	135.90	131.25	132.50	132.70	133.58	134220	179.28	2324	73083	54.45
MANAKSTEEL	EQ	21-Nov-2023	45.70	46.15	50.05	45.70	46.25	46.75	48.15	596009	287.01	4681	272868	45.78
MANALIPETC	EQ	21-Nov-2023	66.35	66.45	66.85	66.00	66.00	66.10	66.20	347624	230.11	2328	228176	65.64
MANAPPURAM	EQ	21-Nov-2023	154.30	155.15	156.15	152.65	153.75	153.45	154.59	5296608	8187.99	32403	2994507	56.54
MANGALAM	EQ	21-Nov-2023	96.15	97.65	98.25	96.95	97.50	97.45	97.48	34733	33.86	832	16620	47.85
MANGCHEFER	EQ	21-Nov-2023	112.80	113.35	114.60	111.80	112.10	112.20	112.83	300898	339.50	3453	165467	54.99
MANGLMCEM	EQ	21-Nov-2023	424.55	424.80	428.85	415.05	416.80	417.70	422.17	49191	207.67	3668	25666	52.18
MANINDS	EQ	21-Nov-2023	248.10	251.10	263.00	250.90	260.00	260.60	258.31	929320	2400.57	17862	526646	56.67
MANINFRA	EQ	21-Nov-2023	151.20	152.90	157.60	151.20	151.75	152.40	154.03	4571136	7040.91	32806	1826945	39.97
MANKIND	EQ	21-Nov-2023	2012.90	2020.00	2041.15	1925.30	1949.95	1946.65	1978.35	295838	5852.71	23752	105177	35.55
MANOMAY	EQ	21-Nov-2023	123.20	126.00	126.00	122.10	124.45	124.45	123.54	5493	6.79	191	4118	74.97
MANORAMA	EQ	21-Nov-2023	2085.50	2113.00	2179.00	2082.50	2153.45	2153.90	2148.22	13788	296.20	1772	7380	53.52
MANORG	EQ	21-Nov-2023	369.50	365.25	371.90	365.25	371.05	369.95	369.96	6547	24.22	460	5727	87.48
MANUGRAPH	BE	21-Nov-2023	22.00	21.80	22.50	20.90	21.70	21.70	21.60	17839	3.85	54	-	-
MANYAVAR	EQ	21-Nov-2023	1289.20	1285.00	1302.65	1283.25	1297.95	1297.50	1292.15	304324	3932.33	11215	268723	88.30
MAPMYINDIA	EQ	21-Nov-2023	2226.50	2230.00	2252.45	2211.05	2230.00	2227.00	2230.29	68145	1519.83	7489	24660	36.19
MARALOVER	EQ	21-Nov-2023	73.50	74.90	74.90	70.35	71.45	71.25	72.68	91474	66.49	3943	27721	30.30
MARATHON	EQ	21-Nov-2023	468.30	470.00	473.80	456.35	461.50	463.10	462.30	59220	273.77	4525	25002	42.22
MARCO	SM	21-Nov-2023	61.80	62.80	63.95	61.25	62.50	62.35	62.48	75000	46.86	25	45000	60.00
MARICO	EQ	21-Nov-2023	525.75	529.55	529.55	524.75	526.80	526.60	526.93	741399	3906.68	22095	465621	62.80
MARINE	BE	21-Nov-2023	84.50	86.40	88.70	84.15	88.70	88.70	86.85	485807	421.94	1863	-	-
MARKSANS	EQ	21-Nov-2023	137.85	139.25	140.35	136.70	139.90	139.00	138.77	2039639	2830.48	15620	656249	32.17
MARSHALL	EQ	21-Nov-2023	43.40	43.85	45.55	42.90	45.40	45.50	44.86	593217	266.12	1312	246967	41.63
MARUTI	EQ	21-Nov-2023	10566.25	10619.00	10619.00	10500.00	10537.00	10535.15	10538.17	312242	32904.59	41565	223044	71.43
MASFIN	EQ	21-Nov-2023	912.15	918.90	921.00	901.05	903.70	903.10	907.75	26072	236.67	4025	14280	54.77
MASKINVEST	BE	21-Nov-2023	52.00	54.60	54.60	54.60	54.60	54.60	54.60	91	0.05	5	-	-
MASPTOP50	EQ	21-Nov-2023	33.70	33.97	34.05	33.75	33.93	33.90	33.94	149320	50.69	949	131242	87.89
MASTEK	EQ	21-Nov-2023	2416.40	2432.95	2480.00	2414.55	2455.00	2456.25	2449.66	93953	2301.53	14021	38813	41.31
MASTER	SM	21-Nov-2023	140.30	140.30	140.90	140.30	140.30	140.30	140.45	4000	5.62	4	3000	75.00
MATRIMONY	EQ	21-Nov-2023	543.55	546.25	548.45	538.65	540.80	540.05	541.78	11414	61.84	1411	5122	44.87
MAWANASUG	EQ	21-Nov-2023	100.30	101.05	101.60	99.50	99.90	100.25	100.61	126747	127.53	1252	75393	59.48
MAXESTATES	EQ	21-Nov-2023	304.25	307.50	313.90	304.00	306.70	307.15	309.00	177056	547.10	15813	66444	37.53
MAXHEALTH	EQ	21-Nov-2023	621.55	618.15	619.00	602.95	603.35	604.30	608.43	1401574	8527.54	41946	773953	55.22
MAXIND	EQ	21-Nov-2023	146.40	147.90	148.00	145.00	145.45	145.50	146.23	35208	51.48	1528	17657	50.15
MAYURUNIQ	EQ	21-Nov-2023	525.00	526.15	538.45	518.55	527.80	524.70	529.70	79030	418.62	7409	40192	50.86
MAZDA	EQ	21-Nov-2023	1290.10	1290.00	1300.45	1265.90	1275.00	1275.45	1281.94	10456	134.04	1376	4605	44.04
MAZDOCK	EQ	21-Nov-2023	1979.15	1985.95	2013.95	1971.00	1987.05	1990.50	1995.30	816528	16292.19	39331	204623	25.06
MBAPL	EQ	21-Nov-2023	270.10	272.95	272.95	265.00	267.70	266.05	266.80	27495	73.36	1389	21134	76.86
MBLINFRA	BE	21-Nov-2023	47.15	47.80	48.50	45.00	47.70	47.05	47.16	127369	60.07	350	-	-
MCDOWELL-N	EQ	21-Nov-2023	1060.00	1063.00	1065.50	1044.25	1054.00	1053.10	1052.33	405678	4269.06	25385	164706	40.60
MCL	EQ	21-Nov-2023	33.25	34.00	34.20	32.50	33.00	33.15	33.51	297571	99.73	1711	43569	14.64
MCLEODRUSS	EQ	21-Nov-2023	22.25	23.35	23.35	23.35	23.35	23.35	23.35	1170789	273.38	897	997179	85.17
MCON	SM	21-Nov-2023	146.40	151.75	151.75	145.35	145.35	145.35	148.15	4000	5.93	4	4000	100.00
MCX	EQ	21-Nov-2023	2878.65	2893.60	2939.60	2888.15	2909.90	2905.90	2909.16	660175	19205.56	45808	154023	23.33
MDL	SM	21-Nov-2023	61.35	62.00	62.90	60.00	60.00	60.15	61.34	16000	9.82	8	16000	100.00
MEDANTA	EQ	21-Nov-2023	896.85	899.95	902.95	890.00	893.00	894.00	895.91	105736	947.30	8849	55240	52.24
MEDICAMEQ	EQ	21-Nov-2023	651.35	648.90	657.80	636.60	648.30	644.45	646.86	6293	40.71	1075	3281	52.14
MEDICO	EQ	21-Nov-2023	76.95	77.20	78.30	76.40	77.70	77.95	77.14	207663	160.20	423	90883	43.76
MEDPLUS	EQ	21-Nov-2023	837.05	844.90	849.00	823.00	835.00	836.50	836.24	195593	1635.63	12685	117380	60.01
MEGASOFT	BE	21-Nov-2023	51.00	51.90	52.00	51.90	52.00	52.00	52.00	332428	172.85	284	-	-
MEGASTAR	EQ	21-Nov-2023	316.10	315.00	357.75	315.00	330.00	331.85	338.76	100417	340.18	3056	55452	55.22
MELSTAR	BZ	21-Nov-2023	3.50	3.65	3.65	3.65	3.65	3.65	3.65	14289	0.52	25	-	-
MENONBE	EQ	21-Nov-2023	137.75	138.00	139.55	133.10	135.20	134.90	135.57	82769	112.21	2143	41454	50.08
MEP	EQ	21-Nov-2023	12.75	12.85	13.15	12.85	13.05	13.05	13.03	462008	60.21	606	303377	65.66
METALFORGE	BZ	21-Nov-2023	3.70	3.65	3.85	3.60	3.85	3.85	3.85	23861	0.92	54	-	-
METROBRAND	EQ	21-Nov-2023	1325.90	1336.00	1390.90	1330.00	1364.80	1365.15	1366.63	184133	2516.41	17384	62259	33.81
METROPOLIS	EQ	21-Nov-2023	1641.15	1649.85	1662.45	1630.45	1632.75	1635.30	1646.64	208979	3441.14	14205	54449	26.05
MFSL	EQ	21-Nov-2023	949.25	949.25	989.15	949.25	979.00	979.25	975.52	2003231	19541.94	55675	988906	49.37
MGEL	EQ	21-Nov-2023	16.65	17.15	17.15	16.40	16.85	16.65	16.67	78023	13.00	334	60971	78.14
MGL	EQ	21-Nov-2023	1035.60	1038.05	1047.50	1033.00	1034.95	1037.05	1038.25	268950	2792.38	14218	167965	62.45
MHHL	SM	21-Nov-2023	69.25	69.20	69.95	68.50	68.55	68.70	68.74	37500	25.78	14	33000	88.00
MHLXMIRU	EQ	21-Nov-2023	236.25	240.00	244.85	233.20	236.65	236.30	238.56	8551	20.40	489	4919	57.53
MHRIL	EQ	21-Nov-2023	398.05	398.95	399.45	392.70	393.00	393.50	394.73	82216	324.53	4984	43237	52.59
MICEL	BE	21-Nov-2023	36.65	36.65	38.45	36.65	38.45	38.40	37.75	259340	97.90	1211	-	-
MICROPRO	ST	21-Nov-2023	67.05	66.00	66.40	63.70	63.80	63.95	64.39	64000	41.21	39	60800	95.00
MID150BEES	EQ	21-Nov-2023	159.73	154.95	161.00	154.95	159.31	159.42	159.93	144525	231.14	2786	85883	59.42
MIDCAPETF	EQ	21-Nov-2023	15.68	15.82	15.82	15.60	15.70	15.74	15.75	431174	67.92	1447	403321	93.54
MIDHANI	EQ	21-Nov-2023	367.60	374.00	384.25	373.30	376.00	375.85	378.60	1059444	4011.02	17302	368443	34.78
MILTON	SM	21-Nov-2023	33.95	33.25	33.75	32.25	33.75	33.75	32.51	101200	32.90	21	92400	91.30
MINDACORP	EQ	21-Nov-2023	340.85	340.05	353.50	340.05	352.15	352.00	348.72	693822	2419.51	14435	285860	41.20
MINDSPACE	RR	21-Nov-2023	321.44	321.44	323.49	318.01	320.00	319.89	320.29	50581	162.01	2078	43128	85.27
MINDTECK	EQ	21-Nov-2023	223.15	225.40	230.35	221.85	225.00	224.85	225.11	137454	309.42	6995	47590	34.62
MIRCELECTR	BE	21-Nov-2023	16.35	16.65	16.65	16.65	16.65	16.65	16.65	205851	34.27	126	-	-
MIRZAINT	EQ	21-Nov-2023	45.95	46.20	46.45	45.75	46.20	46.15	46.14	240855	111.13	2329	137937	57.27
MITCON	EQ	21-Nov-2023	103.35	104.95	104.95	99.00	100.75	100.40	101.91	117841	120.09	2851	54438	46.20
MITTAL	EQ	21-Nov-2023	1.70	1.70	1.75	1.70	1.75	1.75	1.74	4499794	78.42	551	3301568	73.37
MKPL	EQ	21-Nov-2023	82.70	83.70	84.10	80.00	80.90	82.55	82.52	1505314	1242.25	4570	629961	41.85
MMFL	EQ	21-Nov-2023	906.40	915.00	915.00	892.40	895.00	897.75	901.12	21976	198.03	3147	14175	64.50
MMP	EQ	21-Nov-2023	212.05	211.95	214.40	206.50	213.00	213.35	211.94	6235	13.21	162	4888	78.40
MMTC	EQ	21-Nov-2023	51.45	52.20	53.10	51.50	52.10	52.15	52.21	3680630	1921.52	11348	1446792	39.31
MODIRUBBER	BE	21-Nov-2023	93.40	97.00	97.00	91.25	93.80	94.10	93.60	1983	1.86	64	-	-
MODISONLTD	EQ	21-Nov-2023	112.30	112.30	118.80	112.25	114.80	115.50	116.17	91697	106.52	997	53225	58.04
MOGSEC	EQ	21-Nov-2023	53.26	53.26	53.33	53.23	53.30	53.30	53.26	18161	9.67	28	17112	94.22
MOHEALTH	EQ	21-Nov-2023	29.90	29.85	30.47	29.22	29.92	29.94	29.91	16646	4.98	137	7646	45.93
MOHITIND	EQ	21-Nov-2023	17.85	17.75	17.95	17.55	17.60	17.60	17.69	15682	2.77	122	11127	70.95
MOIL	EQ	21-Nov-2023	301.60	302.80	318.70	302.65	304.75	304.75	310.48	6554625	20350.58	77796	1661494	25.35
MOKSH	BE	21-Nov-2023	14.65	14.85	15.00	14.50	14.70	14.50	14.69	123754	18.19	552	-	-
MOL	EQ	21-Nov-2023	72.35	72.40	73.30	72.20	72.35	72.30	72.55	469691	340.75	3018	227939	48.53
MOLDTECH	EQ	21-Nov-2023	259.15	260.70	265.00	254.00	261.15	262.55	259.41	244945	635.40	10991	146773	59.92
MOLDTKPAC	EQ	21-Nov-2023	872.85	870.20	875.25	864.80	865.00	866.55	868.68	24757	215.06	3373	17390	70.24
MOLOWVOL	EQ	21-Nov-2023	29.67	29.67	29.76	29.61	29.71	29.70	29.75	47124	14.02	40	47094	99.94
MOM100	EQ	21-Nov-2023	44.56	45.40	45.40	44.48	44.70	44.62	44.63	133516	59.59	1274	79742	59.72
MOM50	EQ	21-Nov-2023	198.88	200.29	202.00	200.29	202.00	200.67	200.36	11041	22.12	48	10786	97.69
MOMENTUM	EQ	21-Nov-2023	24.57	24.60	24.62	24.41	24.52	24.52	24.49	75499	18.49	66	75344	99.79
MOMOMENTUM	EQ	21-Nov-2023	49.04	50.50	50.50	48.77	48.86	48.90	48.86	40812	19.94	143	36287	88.91
MON100	EQ	21-Nov-2023	128.29	129.15	130.60	128.51	129.90	130.09	129.91	566998	736.57	4705	338452	59.69
MONARCH	EQ	21-Nov-2023	486.55	484.00	491.70	478.10	479.00	481.60	487.39	613022	2987.81	10019	89459	14.59
MONIFTY500	EQ	21-Nov-2023	17.63	17.70	17.76	17.66	17.68	17.67	17.69	38944	6.89	222	33909	87.07
MONOPHARMA	SM	21-Nov-2023	46.60	48.00	48.40	46.15	46.95	46.95	47.01	48000	22.56	11	32000	66.67
MONQ50	EQ	21-Nov-2023	54.03	54.00	54.44	53.91	54.08	53.98	54.10	21165	11.45	321	11928	56.36
MONTECARLO	EQ	21-Nov-2023	695.80	697.90	712.50	696.30	702.00	706.15	705.40	59722	421.28	5354	32524	54.46
MOQUALITY	EQ	21-Nov-2023	139.98	140.55	140.55	140.48	140.52	140.52	140.50	181	0.25	4	181	100.00
MORARJEE	EQ	21-Nov-2023	23.80	23.50	23.95	23.50	23.70	23.55	23.68	9089	2.15	94	5101	56.12
MOREPENLAB	EQ	21-Nov-2023	39.65	40.00	41.10	39.60	39.80	39.75	40.27	7470765	3008.62	15323	2756798	36.90
MOS	SM	21-Nov-2023	97.95	98.00	99.75	93.20	94.60	95.35	95.31	33600	32.02	20	22400	66.67
MOTHERSON	EQ	21-Nov-2023	88.90	89.00	89.45	88.25	88.45	88.50	88.63	6480348	5743.62	44171	3790634	58.49
MOTILALOFS	EQ	21-Nov-2023	1194.85	1204.70	1208.55	1172.10	1199.50	1199.75	1192.36	181668	2166.13	13436	68717	37.83
MOTOGENFIN	BE	21-Nov-2023	32.35	31.70	31.70	31.70	31.70	31.70	31.70	507	0.16	11	-	-
MOVALUE	EQ	21-Nov-2023	67.84	68.90	69.19	67.37	67.80	67.59	67.76	22542	15.27	262	14781	65.57
MOXSH	SM	21-Nov-2023	118.50	120.00	120.00	120.00	120.00	120.00	120.00	800	0.96	1	800	100.00
MPHASIS	EQ	21-Nov-2023	2349.45	2367.45	2371.75	2319.40	2337.00	2336.10	2342.56	261045	6115.13	24874	112466	43.08
MPSLTD	EQ	21-Nov-2023	1818.60	1855.00	1885.00	1807.15	1810.00	1826.95	1845.94	62630	1156.11	9326	22303	35.61
MRF	EQ	21-Nov-2023	111390.95	111400.00	111749.95	110882.70	111365.05	111434.30	111368.81	2888	3216.33	2040	1052	36.43
MRO-TEK	EQ	21-Nov-2023	57.40	58.45	58.45	57.10	57.90	57.60	57.89	15409	8.92	663	5161	33.49
MRPL	EQ	21-Nov-2023	115.50	116.00	117.15	115.40	116.40	116.10	116.22	2814580	3271.06	12551	745990	26.50
MSPL	BE	21-Nov-2023	22.45	23.00	23.55	22.50	23.55	23.55	23.16	2602789	602.75	1120	-	-
MSTCLTD	EQ	21-Nov-2023	442.55	439.00	443.80	431.60	438.00	437.50	437.28	242489	1060.37	9924	110881	45.73
MSUMI	EQ	21-Nov-2023	60.65	61.00	61.00	60.10	60.40	60.40	60.58	2046618	1239.92	15287	1154779	56.42
MTARTECH	EQ	21-Nov-2023	2207.20	2220.00	2228.00	2200.10	2202.00	2203.45	2208.34	134128	2962.00	15275	70160	52.31
MTEDUCARE	BE	21-Nov-2023	3.85	3.95	3.95	3.75	3.85	3.80	3.85	43469	1.68	92	-	-
MTNL	EQ	21-Nov-2023	28.25	28.35	28.65	27.35	27.60	27.60	27.90	2939233	820.16	4951	1292518	43.97
MUFIN	EQ	21-Nov-2023	114.75	116.95	117.00	112.50	115.00	114.20	115.39	55951	64.56	663	40156	71.77
MUKANDLTD	EQ	21-Nov-2023	172.00	174.20	181.00	172.05	175.10	175.80	176.79	303645	536.82	10624	122497	40.34
MUKTAARTS	BE	21-Nov-2023	77.95	77.95	80.50	77.65	80.30	79.45	79.69	29884	23.82	159	-	-
MUNJALAU	EQ	21-Nov-2023	63.05	63.95	64.95	62.80	63.55	63.20	63.92	372616	238.16	2968	201353	54.04
MUNJALSHOW	EQ	21-Nov-2023	131.35	131.70	131.95	126.40	129.90	129.20	129.64	77496	100.46	1410	45095	58.19
MURUDCERA	BE	21-Nov-2023	57.35	56.55	58.00	56.55	57.00	56.75	57.18	67208	38.43	346	-	-
MUTHOOTCAP	EQ	21-Nov-2023	396.85	396.95	401.40	390.00	390.20	392.75	395.41	23208	91.77	1683	11817	50.92
MUTHOOTFIN	EQ	21-Nov-2023	1326.85	1326.85	1338.00	1318.15	1328.00	1329.35	1330.38	352940	4695.46	39354	79454	22.51
MVGJL	EQ	21-Nov-2023	371.65	378.00	382.00	365.00	372.20	370.55	371.96	491936	1829.80	17201	238439	48.47
NABARD	N2	21-Nov-2023	1172.99	1170.50	1174.00	1168.10	1174.00	1174.00	1171.89	1613	18.90	12	1603	99.38
NACLIND	EQ	21-Nov-2023	74.40	75.40	75.40	73.00	73.10	73.25	73.75	106923	78.86	1277	59525	55.67
NAGAFERT	EQ	21-Nov-2023	8.55	8.55	8.65	8.50	8.55	8.60	8.60	731386	62.93	837	598254	81.80
NAGREEKCAP	BE	21-Nov-2023	17.95	17.80	18.70	17.80	18.70	18.70	18.44	986	0.18	11	-	-
NAGREEKEXP	EQ	21-Nov-2023	57.00	58.40	58.45	54.30	55.25	56.45	56.96	64937	36.99	1554	11052	17.02
NAHARCAP	EQ	21-Nov-2023	281.40	275.00	290.00	275.00	285.40	285.80	284.76	11425	32.53	408	5601	49.02
NAHARINDUS	EQ	21-Nov-2023	126.75	126.75	139.00	126.75	136.00	136.00	135.36	290653	393.43	5252	122549	42.16
NAHARPOLY	EQ	21-Nov-2023	229.20	230.30	235.00	227.60	229.70	229.40	231.10	13039	30.13	563	5250	40.26
NAHARSPING	EQ	21-Nov-2023	273.50	275.00	279.95	271.90	273.50	273.70	275.48	52029	143.33	3267	26983	51.86
NAM-INDIA	EQ	21-Nov-2023	417.70	418.70	421.95	411.20	412.00	412.10	415.09	281986	1170.49	14535	149673	53.08
NARMADA	EQ	21-Nov-2023	19.10	19.40	19.40	18.80	18.90	18.90	19.00	17978	3.42	384	15024	83.57
NATCOPHARM	EQ	21-Nov-2023	780.90	784.80	791.95	777.70	780.00	779.55	783.81	469768	3682.08	19694	264833	56.38
NATHBIOGEN	EQ	21-Nov-2023	203.75	204.35	209.50	202.00	203.95	203.15	204.84	36199	74.15	1667	20191	55.78
NATIONALUM	EQ	21-Nov-2023	92.60	93.30	94.65	93.20	93.70	93.70	93.93	8195390	7698.15	25892	3734808	45.57
NAUKRI	EQ	21-Nov-2023	4765.35	4778.15	4803.65	4725.05	4740.00	4739.05	4761.98	139907	6662.34	24054	66709	47.68
NAVA	EQ	21-Nov-2023	377.25	379.20	391.55	377.40	383.10	383.60	384.74	555029	2135.41	18035	248983	44.86
NAVINFLUOR	EQ	21-Nov-2023	3606.80	3622.95	3666.00	3612.10	3621.95	3626.75	3638.16	79702	2899.69	10300	26043	32.68
NAVINIFTY	EQ	21-Nov-2023	197.00	197.39	198.61	197.38	198.61	198.61	197.44	86	0.17	5	85	98.84
NAVKARCORP	EQ	21-Nov-2023	64.60	65.10	65.70	64.15	64.70	64.45	64.92	719026	466.82	3332	414259	57.61
NAVNETEDUL	EQ	21-Nov-2023	139.30	140.00	140.75	138.00	139.00	139.15	139.11	160611	223.42	2841	70276	43.76
NAZARA	EQ	21-Nov-2023	801.55	813.00	813.00	796.00	798.20	797.90	801.96	116691	935.81	6936	40553	34.75
NBCC	EQ	21-Nov-2023	67.35	67.65	68.40	66.60	67.20	67.30	67.41	14237220	9597.83	21961	4183295	29.38
NBIFIN	EQ	21-Nov-2023	1791.20	1791.20	1800.00	1778.10	1786.55	1789.55	1794.81	187	3.36	54	159	85.03
NCC	EQ	21-Nov-2023	171.00	171.90	173.80	168.00	168.80	168.60	170.52	7493535	12778.03	47628	3063314	40.88
NCLIND	EQ	21-Nov-2023	217.50	219.20	221.60	216.35	220.55	219.55	219.55	163717	359.44	4000	81916	50.04
NDGL	EQ	21-Nov-2023	2571.10	2699.65	2699.65	2699.65	2699.65	2699.65	2699.65	947	25.57	68	947	100.00
NDL	EQ	21-Nov-2023	24.05	23.70	24.50	23.70	24.00	24.05	24.17	83267	20.12	530	57512	69.07
NDLVENTURE	BE	21-Nov-2023	143.00	143.00	143.00	141.00	143.00	143.00	141.74	747	1.06	15	-	-
NDRAUTO	BE	21-Nov-2023	760.00	758.65	758.65	753.00	753.00	753.00	754.76	1015	7.66	72	-	-
NDTV	EQ	21-Nov-2023	191.50	191.50	196.25	191.50	192.90	193.15	194.00	162896	316.03	4627	63224	38.81
NECCLTD	EQ	21-Nov-2023	27.40	27.10	30.60	26.50	29.70	29.35	29.47	7664631	2259.09	17490	2429954	31.70
NECLIFE	EQ	21-Nov-2023	28.25	28.90	29.90	28.40	29.40	29.55	29.19	4573028	1334.70	9979	2125727	46.48
NELCAST	EQ	21-Nov-2023	171.75	172.70	174.45	170.35	171.30	171.35	171.75	148625	255.26	4015	76145	51.23
NELCO	EQ	21-Nov-2023	752.45	755.45	790.00	751.00	781.80	782.35	775.26	263960	2046.38	21754	85430	32.36
NEOGEN	EQ	21-Nov-2023	1564.80	1567.00	1575.00	1555.00	1560.00	1560.85	1563.93	10003	156.44	2449	4400	43.99
NESCO	EQ	21-Nov-2023	807.55	808.00	823.00	801.70	806.85	804.40	810.32	103190	836.17	6902	39697	38.47
NESTLEIND	EQ	21-Nov-2023	24302.55	24305.00	24419.85	24180.25	24330.00	24373.45	24303.13	45329	11016.36	15232	26666	58.83
NETF	EQ	21-Nov-2023	208.70	211.39	211.39	208.00	208.00	208.44	208.91	2174	4.54	66	400	18.40
NETWEB	EQ	21-Nov-2023	824.40	830.50	831.00	818.00	824.00	820.30	823.41	52179	429.65	3307	29667	56.86
NETWORK18	EQ	21-Nov-2023	82.95	83.50	87.50	83.30	85.35	85.50	86.04	7088939	6099.56	18709	1670202	23.56
NEULANDLAB	EQ	21-Nov-2023	5396.40	5449.00	5474.90	5283.40	5310.00	5312.15	5383.66	46411	2498.61	10196	13570	29.24
NEWGEN	BE	21-Nov-2023	1312.55	1348.00	1375.00	1313.00	1328.00	1327.80	1346.45	146403	1971.24	13881	-	-
NEWJAISA	SM	21-Nov-2023	149.95	147.50	157.35	145.30	154.00	154.00	153.36	120000	184.03	36	90000	75.00
NEXT50	EQ	21-Nov-2023	473.63	473.82	474.05	472.07	472.83	472.26	473.05	1317	6.23	39	1219	92.56
NEXTMEDIA	BE	21-Nov-2023	6.90	7.10	7.20	6.65	7.15	7.15	7.12	19178	1.36	54	-	-
NFL	EQ	21-Nov-2023	69.40	69.50	69.90	69.10	69.20	69.25	69.42	1301891	903.75	4622	603555	46.36
NGIL	EQ	21-Nov-2023	40.35	41.45	41.90	39.80	39.80	39.85	40.61	33821	13.74	561	10906	32.25
NGLFINE	EQ	21-Nov-2023	1953.25	1976.65	1976.65	1928.70	1941.05	1942.00	1944.08	2835	55.11	1056	1676	59.12
NH	EQ	21-Nov-2023	1220.45	1224.40	1314.10	1221.05	1262.60	1260.30	1276.92	1644643	21000.78	72569	460062	27.97
NHAI	N2	21-Nov-2023	1102.25	1102.25	1102.25	1099.00	1101.03	1101.03	1100.19	332	3.65	7	332	100.00
NHAI	N4	21-Nov-2023	1082.20	1082.30	1098.00	1082.30	1086.00	1086.00	1086.35	139	1.51	7	139	100.00
NHAI	N6	21-Nov-2023	1220.00	1220.00	1224.00	1220.00	1220.80	1222.86	1222.19	321	3.92	15	320	99.69
NHAI	N7	21-Nov-2023	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	5	0.05	2	5	100.00
NHAI	N8	21-Nov-2023	1089.00	1075.00	1088.94	1075.00	1080.15	1080.95	1080.07	163	1.76	5	162	99.39
NHAI	NA	21-Nov-2023	1170.25	1170.25	1171.50	1170.25	1170.30	1170.59	1170.41	1922	22.50	17	1558	81.06
NHAI	NC	21-Nov-2023	1049.90	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	51	0.54	3	50	98.04
NHAI	NE	21-Nov-2023	1140.00	1137.02	1138.95	1135.00	1136.85	1136.85	1137.07	2041	23.21	27	1952	95.64
NHBTF2014	N4	21-Nov-2023	5421.00	5421.10	5421.10	5421.10	5421.10	5421.10	5421.10	18	0.98	1	18	100.00
NHBTF2014	N6	21-Nov-2023	6865.00	6860.00	6875.00	6860.00	6875.00	6875.00	6861.49	51	3.50	4	51	100.00
NHIT	N1	21-Nov-2023	300.00	301.99	301.99	299.07	299.07	299.47	299.90	2320	6.96	63	2319	99.96
NHIT	N2	21-Nov-2023	299.99	300.20	300.20	299.00	299.30	299.56	299.96	5421	16.26	105	5321	98.16
NHIT	N3	21-Nov-2023	399.99	401.00	401.00	399.25	399.90	400.05	400.04	3800	15.20	49	3800	100.00
NHPC	EQ	21-Nov-2023	52.80	53.00	55.15	52.25	54.30	54.40	53.93	38078347	20535.12	41592	12131810	31.86
NIACL	EQ	21-Nov-2023	155.00	156.25	166.50	156.20	164.95	164.90	162.08	6705888	10869.22	52563	1824771	27.21
NIBL	EQ	21-Nov-2023	31.95	32.45	33.45	30.80	33.40	33.35	32.99	184195	60.77	2049	102665	55.74
NIDAN	SM	21-Nov-2023	34.25	34.25	34.70	34.15	34.15	34.15	34.27	9000	3.08	9	9000	100.00
NIDO	N6	21-Nov-2023	980.00	980.40	994.45	980.31	990.00	987.85	987.95	258	2.55	7	208	80.62
NIF100BEES	EQ	21-Nov-2023	206.01	206.01	207.54	206.01	206.42	206.63	207.01	3579	7.41	198	2132	59.57
NIFMID150	EQ	21-Nov-2023	155.88	156.00	156.79	155.51	156.65	155.59	156.48	481	0.75	21	413	85.86
NIFTYBEES	EQ	21-Nov-2023	217.35	219.25	219.25	214.00	218.30	218.39	218.33	2121413	4631.77	19464	1773649	83.61
NIFTYETF	EQ	21-Nov-2023	207.84	208.19	209.07	208.19	208.99	208.84	208.78	20829	43.49	286	13964	67.04
NIFTYQLITY	EQ	21-Nov-2023	17.01	17.16	17.18	17.05	17.12	17.11	17.13	176957	30.31	333	167507	94.66
NIITLTD	EQ	21-Nov-2023	117.85	118.80	120.55	118.15	118.55	118.65	119.26	479661	572.03	3921	206898	43.13
NIITMTS	EQ	21-Nov-2023	388.35	392.00	403.20	388.25	401.00	398.95	397.88	147654	587.49	10769	83947	56.85
NILAINFRA	BE	21-Nov-2023	7.05	7.05	7.10	6.95	7.00	7.00	7.04	286692	20.19	379	-	-
NILASPACES	EQ	21-Nov-2023	3.35	3.40	3.40	3.30	3.30	3.30	3.33	207780	6.93	433	152016	73.16
NILKAMAL	EQ	21-Nov-2023	2213.45	2215.20	2223.95	2190.10	2191.00	2194.20	2206.11	1143	25.22	304	742	64.92
NINSYS	EQ	21-Nov-2023	478.70	480.00	481.95	461.10	467.00	466.45	469.22	4695	22.03	625	3045	64.86
NIPPOBATRY	BE	21-Nov-2023	694.05	683.00	685.00	682.25	685.00	685.00	683.47	10736	73.38	95	-	-
NIRAJ	EQ	21-Nov-2023	45.75	47.50	47.50	40.70	43.65	43.50	44.16	256405	113.22	2428	139606	54.45
NIRMAN	SM	21-Nov-2023	218.45	217.00	220.50	214.10	217.00	217.00	217.03	12000	26.04	18	10200	85.00
NITCO	BE	21-Nov-2023	29.10	29.85	29.85	28.30	28.65	28.85	29.02	91680	26.60	338	-	-
NITINSPIN	EQ	21-Nov-2023	315.00	318.00	319.30	310.95	317.50	317.25	315.82	138037	435.95	6746	78056	56.55
NITIRAJ	BE	21-Nov-2023	112.40	112.50	114.60	112.50	114.60	114.60	114.23	1779	2.03	34	-	-
NKIND	BE	21-Nov-2023	60.80	59.60	59.60	59.60	59.60	59.60	59.60	67	0.04	5	-	-
NLCINDIA	EQ	21-Nov-2023	167.85	169.30	169.40	161.30	162.80	162.60	164.01	3011164	4938.72	26619	1303570	43.29
NMDC	EQ	21-Nov-2023	170.70	171.85	172.25	167.15	169.55	169.70	170.09	12152333	20670.46	57617	5415547	44.56
NOCIL	EQ	21-Nov-2023	239.25	239.25	247.50	238.00	243.10	242.60	243.73	1215952	2963.60	18701	398604	32.78
NOIDATOLL	BE	21-Nov-2023	15.40	15.10	15.10	15.10	15.10	15.10	15.10	412140	62.23	122	-	-
NORBTEAEXP	BE	21-Nov-2023	11.20	11.75	11.75	11.50	11.75	11.75	11.74	6173	0.72	31	-	-
NPBET	EQ	21-Nov-2023	231.56	232.01	233.01	232.00	232.14	232.14	232.11	489	1.14	18	440	89.98
NPST	ST	21-Nov-2023	2237.10	2293.00	2300.00	2230.00	2240.00	2240.00	2275.71	3400	77.37	28	3200	94.12
NRAIL	EQ	21-Nov-2023	357.30	355.55	360.15	351.60	354.20	353.85	354.51	11382	40.35	986	6909	60.70
NRBBEARING	EQ	21-Nov-2023	264.35	266.45	267.35	263.10	265.00	264.75	265.09	149007	395.00	5134	76295	51.20
NRL	EQ	21-Nov-2023	91.45	92.40	92.40	90.15	91.20	90.85	91.43	46534	42.55	740	26875	57.75
NSIL	EQ	21-Nov-2023	3332.30	3349.00	3418.40	3173.30	3190.00	3204.00	3285.12	21797	716.06	6416	9108	41.79
NSLNISP	EQ	21-Nov-2023	42.65	42.65	43.25	42.40	42.50	42.50	42.83	2773817	1188.04	10919	1597561	57.59
NTPC	EQ	21-Nov-2023	251.05	252.60	252.80	247.30	249.75	250.00	249.85	6851869	17119.26	88862	4523047	66.01
NTPC	N4	21-Nov-2023	1085.91	1085.31	1085.31	1085.31	1085.31	1085.31	1085.31	68	0.74	1	68	100.00
NTPC	N7	21-Nov-2023	10.60	10.58	10.61	10.57	10.57	10.57	10.58	59539	6.30	93	58939	98.99
NTPC	ND	21-Nov-2023	1224.90	1185.36	1210.00	1185.36	1210.00	1210.00	1185.56	125	1.48	10	124	99.20
NUCLEUS	BE	21-Nov-2023	1357.30	1379.00	1399.00	1360.00	1360.00	1363.65	1372.49	17318	237.69	897	-	-
NURECA	EQ	21-Nov-2023	355.30	362.00	362.00	355.40	358.00	357.70	358.67	35030	125.64	4476	11349	32.40
NUVAMA	EQ	21-Nov-2023	3212.75	3251.00	3314.00	3165.20	3211.00	3205.65	3251.35	104611	3401.27	12770	52049	49.75
NUVOCO	EQ	21-Nov-2023	350.50	354.00	354.00	349.80	352.00	352.15	350.64	381546	1337.87	7439	329359	86.32
NV20BEES	EQ	21-Nov-2023	119.66	119.66	120.28	118.05	118.05	119.55	119.92	8236	9.88	148	4913	59.65
NXST	RR	21-Nov-2023	132.08	133.30	133.30	129.25	129.51	130.92	130.85	333705	436.67	9095	225525	67.58
NYKAA	EQ	21-Nov-2023	172.55	173.50	173.55	169.30	172.15	171.10	171.10	12797989	21897.93	75535	6408789	50.08
OAL	EQ	21-Nov-2023	348.40	349.90	351.00	343.05	344.00	345.10	346.57	6605	22.89	514	4659	70.54
OBCL	EQ	21-Nov-2023	60.50	61.05	61.60	59.25	59.60	59.60	60.34	56015	33.80	2297	22219	39.67
OBEROIRLTY	EQ	21-Nov-2023	1349.05	1364.90	1415.40	1363.70	1404.00	1406.60	1397.12	2582746	36083.94	82216	616954	23.89
OCCL	EQ	21-Nov-2023	798.10	804.90	804.90	785.10	785.10	786.95	789.97	10796	85.29	1192	6459	59.83
OFSS	EQ	21-Nov-2023	4195.00	4240.00	4252.75	4144.50	4154.90	4153.70	4198.03	63142	2650.72	12159	25381	40.20
OIL	EQ	21-Nov-2023	314.00	316.95	317.10	307.15	307.80	307.50	309.97	1268953	3933.36	16990	785948	61.94
OILCOUNTUB	BE	21-Nov-2023	21.60	22.65	22.65	22.00	22.20	22.30	22.52	67559	15.22	179	-	-
OLECTRA	EQ	21-Nov-2023	1294.05	1315.00	1338.00	1261.00	1270.00	1268.75	1294.15	1904461	24646.57	57986	733391	38.51
OLIL	SM	21-Nov-2023	83.00	81.00	81.00	79.25	79.25	80.10	80.65	6000	4.84	5	6000	100.00
OMAXAUTO	EQ	21-Nov-2023	59.10	60.00	60.90	58.10	59.90	59.50	59.66	95557	57.01	1042	57418	60.09
OMAXE	EQ	21-Nov-2023	79.45	80.90	83.40	79.80	83.40	83.40	82.45	364474	300.50	1188	275679	75.64
OMFURN	SM	21-Nov-2023	76.00	73.00	73.00	73.00	73.00	73.00	73.00	2400	1.75	1	2400	100.00
OMINFRAL	BE	21-Nov-2023	117.45	119.75	119.75	119.75	119.75	119.75	119.75	26921	32.24	59	-	-
OMKARCHEM	BZ	21-Nov-2023	8.75	8.90	9.15	8.90	9.15	9.15	9.11	63658	5.80	42	-	-
ONDOOR	SM	21-Nov-2023	196.50	200.00	200.00	195.00	195.50	195.10	195.85	12600	24.68	20	12600	100.00
ONELIFECAP	EQ	21-Nov-2023	17.05	17.40	17.40	17.00	17.15	17.05	17.10	28540	4.88	695	21609	75.71
ONEPOINT	EQ	21-Nov-2023	47.50	50.00	54.40	49.50	53.60	53.55	52.92	4141992	2192.12	14266	2133430	51.51
ONGC	EQ	21-Nov-2023	197.85	193.00	193.95	191.00	191.30	191.20	191.89	10720353	20570.75	76151	6551326	61.11
ONMOBILE	EQ	21-Nov-2023	108.05	108.90	110.85	108.10	109.00	109.05	109.47	796803	872.24	7864	205446	25.78
ONWARDTEC	EQ	21-Nov-2023	580.20	583.45	589.75	573.60	586.10	585.15	582.81	42667	248.67	4636	20349	47.69
OPTIEMUS	EQ	21-Nov-2023	322.90	325.40	333.45	322.45	328.20	327.95	327.40	372826	1220.61	11036	173013	46.41
ORBTEXP	EQ	21-Nov-2023	202.35	202.60	206.70	198.00	198.10	198.30	201.27	19046	38.33	524	13159	69.09
ORCHPHARMA	EQ	21-Nov-2023	540.25	546.20	588.00	543.00	565.00	564.40	565.75	335989	1900.86	8948	253652	75.49
ORIANA	SM	21-Nov-2023	341.15	344.00	345.65	339.95	342.00	340.65	342.79	49200	168.65	130	34800	70.73
ORICONENT	EQ	21-Nov-2023	32.30	32.60	33.90	32.50	32.60	32.95	33.06	207781	68.70	1298	119560	57.54
ORIENTALTL	EQ	21-Nov-2023	7.25	7.50	7.50	7.20	7.35	7.35	7.37	91072	6.71	302	57484	63.12
ORIENTBELL	EQ	21-Nov-2023	405.80	406.00	412.00	405.00	407.95	406.50	407.34	10644	43.36	949	6706	63.00
ORIENTCEM	EQ	21-Nov-2023	233.05	233.15	238.40	228.85	230.80	233.05	233.63	1643350	3839.43	28132	673264	40.97
ORIENTCER	EQ	21-Nov-2023	58.10	58.10	58.80	56.00	57.95	57.40	57.47	233941	134.45	1856	163319	69.81
ORIENTELEC	EQ	21-Nov-2023	217.75	218.00	218.95	217.00	217.95	217.90	218.09	75333	164.29	3041	46922	62.29
ORIENTHOT	EQ	21-Nov-2023	103.50	104.20	104.90	102.40	103.10	103.35	103.47	409268	423.48	3463	240959	58.88
ORIENTLTD	EQ	21-Nov-2023	73.25	73.20	74.90	73.00	74.25	74.00	73.84	19250	14.21	660	4577	23.78
ORIENTPPR	EQ	21-Nov-2023	42.80	42.90	43.25	42.55	43.10	42.95	42.92	792843	340.32	3436	271987	34.31
ORISSAMINE	EQ	21-Nov-2023	6785.20	6844.00	6971.30	6811.00	6890.00	6870.90	6894.62	16990	1171.40	5519	5601	32.97
ORTEL	BZ	21-Nov-2023	0.95	0.95	0.95	0.90	0.90	0.90	0.94	12530	0.12	7	-	-
ORTINLAB	EQ	21-Nov-2023	19.10	19.15	19.90	19.05	19.30	19.35	19.35	69067	13.37	731	11984	17.35
OSIAHYPER	EQ	21-Nov-2023	54.90	55.90	56.30	54.50	55.00	54.90	55.06	548384	301.93	2154	98062	17.88
OSWALAGRO	EQ	21-Nov-2023	33.05	33.25	33.75	32.90	33.30	33.00	33.26	73133	24.32	567	52852	72.27
OSWALGREEN	EQ	21-Nov-2023	25.60	26.00	26.00	25.25	25.35	25.40	25.44	262302	66.73	788	208335	79.43
OSWALSEEDS	EQ	21-Nov-2023	62.35	62.35	63.00	61.50	62.45	62.15	62.12	29888	18.57	385	23464	78.51
PAGEIND	EQ	21-Nov-2023	37525.45	37598.95	38072.00	37503.05	37700.10	37704.35	37821.79	14227	5380.91	6406	5179	36.40
PAISALO	EQ	21-Nov-2023	82.00	82.90	84.70	81.95	83.40	83.15	83.32	1981875	1651.39	9073	970033	48.95
PAKKA	EQ	21-Nov-2023	233.70	235.00	240.75	232.50	235.00	234.20	236.15	168280	397.40	7055	88367	52.51
PALASHSECU	BE	21-Nov-2023	123.50	121.00	128.00	121.00	125.00	125.80	124.52	6520	8.12	144	-	-
PALREDTEC	EQ	21-Nov-2023	167.90	172.95	172.95	164.10	164.70	165.25	168.49	40489	68.22	2281	24358	60.16
PANACEABIO	EQ	21-Nov-2023	153.65	154.25	155.10	150.10	151.50	151.05	151.89	118456	179.93	4181	66844	56.43
PANACHE	BE	21-Nov-2023	86.15	87.85	87.85	87.85	87.85	87.85	87.85	10609	9.32	43	-	-
PANAMAPET	EQ	21-Nov-2023	308.30	308.30	322.00	308.30	312.70	310.90	313.98	324475	1018.77	9847	170107	52.43
PANSARI	BE	21-Nov-2023	79.20	81.00	81.00	78.10	80.00	79.85	80.07	3724	2.98	29	-	-
PAR	EQ	21-Nov-2023	231.70	233.00	234.25	229.75	230.00	230.45	231.34	21787	50.40	1094	13238	60.76
PARACABLES	BE	21-Nov-2023	61.80	62.45	63.50	61.45	62.00	62.45	62.57	162638	101.76	903	-	-
PARADEEP	EQ	21-Nov-2023	62.60	63.10	65.40	62.90	64.50	64.15	64.34	6982656	4492.80	20241	2950579	42.26
PARAGMILK	EQ	21-Nov-2023	212.85	213.10	216.00	211.60	213.00	212.65	213.50	310757	663.48	5465	181259	58.33
PARAGON	SM	21-Nov-2023	194.35	194.50	197.00	192.50	194.50	195.70	194.31	51600	100.26	41	44400	86.05
PARAS	EQ	21-Nov-2023	710.20	711.25	716.00	700.05	707.40	706.05	710.11	132737	942.57	8774	64032	48.24
PARASPETRO	BE	21-Nov-2023	1.95	2.00	2.00	2.00	2.00	2.00	2.00	180250	3.61	170	-	-
PARIN	SM	21-Nov-2023	88.00	83.60	88.50	83.60	88.50	88.50	84.83	8000	6.79	4	8000	100.00
PARSVNATH	BE	21-Nov-2023	10.95	11.00	11.45	10.90	11.45	11.45	11.38	882681	100.45	869	-	-
PARTYCRUS	SM	21-Nov-2023	69.40	68.15	69.20	68.00	69.00	69.00	68.66	14000	9.61	7	12000	85.71
PASUPTAC	EQ	21-Nov-2023	37.20	37.40	40.80	37.00	39.80	39.50	39.26	600021	235.57	3155	305805	50.97
PATANJALI	EQ	21-Nov-2023	1389.30	1397.00	1403.85	1351.00	1371.00	1367.55	1383.20	338665	4684.41	8297	224368	66.25
PATELENG	EQ	21-Nov-2023	51.50	53.25	54.05	52.55	54.05	54.05	53.85	8570638	4615.04	13659	4643048	54.17
PATINTLOG	EQ	21-Nov-2023	18.10	18.45	18.65	16.60	16.95	16.95	17.44	683966	119.30	2376	436643	63.84
PAVNAIND	EQ	21-Nov-2023	399.75	396.00	405.00	390.00	405.00	401.95	401.24	265	1.06	88	193	72.83
PAYTM	EQ	21-Nov-2023	901.35	906.95	917.55	894.00	910.00	912.45	906.63	2460649	22308.88	84808	1141420	46.39
PCBL	EQ	21-Nov-2023	232.45	234.00	250.00	228.20	243.75	244.30	243.70	10579542	25782.40	83102	2392532	22.61
PCJEWELLER	EQ	21-Nov-2023	29.20	29.20	29.60	28.75	28.95	28.90	29.06	2656552	772.00	5033	1832924	69.00
PDMJEPAPER	EQ	21-Nov-2023	48.55	48.95	48.95	47.10	47.50	47.50	47.84	237791	113.77	1697	141225	59.39
PDSL	EQ	21-Nov-2023	614.90	614.90	629.90	614.70	619.95	620.70	623.09	100198	624.33	10025	49321	49.22
PEARLPOLY	EQ	21-Nov-2023	31.55	31.55	34.00	31.55	32.10	32.55	33.16	677548	224.67	2651	402070	59.34
PEL	EQ	21-Nov-2023	931.25	934.60	937.35	925.00	929.00	927.40	930.81	550036	5119.78	22688	240349	43.70
PEL	N1	21-Nov-2023	992.30	994.00	997.00	994.00	997.00	997.00	996.93	7090	70.68	77	7090	100.00
PEL	N2	21-Nov-2023	1001.33	1002.00	1003.00	1001.00	1003.00	1001.55	1001.93	118	1.18	4	118	100.00
PEL	N3	21-Nov-2023	999.91	999.98	999.98	999.89	999.89	999.89	999.95	465	4.65	3	465	100.00
PENIND	EQ	21-Nov-2023	121.40	123.00	128.50	120.15	128.25	127.60	125.30	8326462	10433.05	43834	2188569	26.28
PENINLAND	EQ	21-Nov-2023	41.30	41.60	43.15	41.30	41.90	41.80	42.14	784474	330.58	2706	457009	58.26
PENTAGON	SM	21-Nov-2023	118.40	118.40	119.00	114.60	116.45	116.45	117.30	9000	10.56	9	7000	77.78
PERFECT	SM	21-Nov-2023	17.15	17.45	18.00	17.10	18.00	17.70	17.50	48000	8.40	8	42000	87.50
PERSISTENT	EQ	21-Nov-2023	6480.50	6500.00	6576.00	6433.05	6440.00	6465.60	6514.89	471699	30730.66	43028	213783	45.32
PETRONET	EQ	21-Nov-2023	195.15	195.30	197.95	194.80	195.10	194.95	195.69	13471767	26363.16	37460	9287744	68.94
PFC	EQ	21-Nov-2023	324.25	326.60	328.65	315.60	320.00	319.55	321.69	22453701	72230.92	229315	8303245	36.98
PFC	N3	21-Nov-2023	1190.00	1190.00	1275.00	1190.00	1275.00	1275.00	1272.26	93	1.18	2	93	100.00
PFC	N8	21-Nov-2023	1276.00	1276.00	1276.00	1276.00	1276.00	1276.00	1276.00	100	1.28	2	100	100.00
PFIZER	EQ	21-Nov-2023	3986.90	3982.20	4095.00	3980.45	4037.00	4036.30	4050.76	30630	1240.75	6202	17517	57.19
PFOCUS	EQ	21-Nov-2023	108.20	108.20	112.00	107.90	111.40	111.55	110.22	378004	416.63	3746	208014	55.03
PFS	EQ	21-Nov-2023	34.55	34.80	35.10	33.20	33.80	33.75	33.99	4648759	1580.05	9931	2427264	52.21
PGEL	EQ	21-Nov-2023	2336.50	2330.90	2412.00	2310.25	2395.00	2392.95	2376.95	84748	2014.42	16393	45459	53.64
PGHH	EQ	21-Nov-2023	18211.70	18389.95	18493.15	17722.25	17871.00	17876.50	18153.04	6965	1264.36	3971	1536	22.05
PGHL	EQ	21-Nov-2023	5174.05	5199.95	5238.80	5142.90	5167.00	5158.65	5174.74	5265	272.45	1701	2698	51.24
PGIL	BE	21-Nov-2023	1320.65	1338.00	1340.00	1279.00	1310.00	1294.80	1311.07	8611	112.90	472	-	-
PGINVIT	IV	21-Nov-2023	99.24	99.69	99.69	97.99	98.37	98.20	98.31	1685491	1656.95	15566	1538510	91.28
PHANTOMFX	SM	21-Nov-2023	384.60	385.55	406.00	385.55	403.00	401.85	396.18	36300	143.81	102	27300	75.21
PHARMABEES	EQ	21-Nov-2023	16.04	16.05	16.50	15.92	16.25	16.22	16.18	2259395	365.66	4347	1775282	78.57
PHOENIXLTD	EQ	21-Nov-2023	2294.80	2299.00	2311.70	2215.85	2245.00	2249.95	2258.10	150038	3388.00	24921	72047	48.02
PIDILITIND	EQ	21-Nov-2023	2483.55	2484.00	2504.75	2471.65	2494.50	2495.60	2491.27	225993	5630.10	21038	141546	62.63
PIGL	BE	21-Nov-2023	41.15	41.30	41.30	41.20	41.20	41.20	41.20	1329	0.55	15	-	-
PIIND	EQ	21-Nov-2023	3689.35	3707.95	3711.45	3665.05	3667.00	3680.00	3687.37	120594	4446.75	15133	54718	45.37
PILANIINVS	EQ	21-Nov-2023	2626.30	2636.00	2745.00	2636.00	2676.50	2699.60	2689.42	30622	823.55	6464	14876	48.58
PILITA	EQ	21-Nov-2023	9.90	10.20	10.30	9.90	10.10	10.15	10.07	804232	80.97	912	679837	84.53
PIONEEREMB	BE	21-Nov-2023	50.90	50.50	51.70	50.10	50.95	50.55	50.56	10297	5.21	74	-	-
PITTIENG	EQ	21-Nov-2023	709.60	714.90	719.30	695.60	700.25	707.35	706.00	182352	1287.41	7791	95169	52.19
PIXTRANS	EQ	21-Nov-2023	1234.45	1235.05	1370.00	1224.05	1345.00	1350.05	1330.90	109884	1462.44	16631	32297	29.39
PKTEA	BE	21-Nov-2023	280.15	266.25	289.95	266.25	280.00	280.00	277.70	550	1.53	15	-	-
PLADAINFO	SM	21-Nov-2023	42.75	43.00	43.10	42.65	42.65	42.65	42.88	15000	6.43	5	12000	80.00
PLASTIBLEN	EQ	21-Nov-2023	303.25	301.05	308.00	296.55	305.05	306.60	302.64	61776	186.96	3937	34465	55.79
PLAZACABLE	BE	21-Nov-2023	110.30	115.80	115.80	112.00	115.80	115.80	115.64	626317	724.24	2236	-	-
PNB	EQ	21-Nov-2023	78.40	78.80	79.35	77.50	77.80	78.05	78.15	23914987	18688.54	54858	7585845	31.72
PNBGILTS	EQ	21-Nov-2023	98.75	99.20	101.95	99.00	99.25	99.45	100.16	1859810	1862.88	9176	520285	27.98
PNBHOUSING	EQ	21-Nov-2023	819.95	819.10	821.10	802.00	807.35	809.35	813.88	301017	2449.90	14799	145911	48.47
PNC	EQ	21-Nov-2023	48.45	49.70	51.40	46.75	47.20	47.65	49.31	224965	110.92	2578	110212	48.99
PNCINFRA	EQ	21-Nov-2023	324.15	325.55	327.65	324.05	326.80	326.55	326.39	200924	655.79	6649	114532	57.00
POCL	EQ	21-Nov-2023	440.85	443.90	444.20	435.30	440.00	440.00	439.91	38136	167.76	1821	28110	73.71
PODDARHOUS	BZ	21-Nov-2023	147.50	145.00	150.20	140.70	148.15	148.15	142.99	536	0.77	17	-	-
PODDARMENT	EQ	21-Nov-2023	345.95	352.85	362.70	348.05	360.80	360.00	356.14	6004	21.38	365	2949	49.12
POKARNA	EQ	21-Nov-2023	561.20	561.20	567.90	543.40	547.80	546.55	555.21	101897	565.74	8527	51396	50.44
POLICYBZR	EQ	21-Nov-2023	829.45	835.65	846.50	805.55	811.50	816.85	827.91	2151939	17816.12	70651	1077799	50.09
POLYCAB	EQ	21-Nov-2023	5312.90	5326.10	5388.80	5301.00	5330.00	5314.40	5340.57	379315	20257.59	34408	117590	31.00
POLYMED	EQ	21-Nov-2023	1554.35	1567.75	1567.75	1511.00	1525.00	1519.00	1530.11	37412	572.44	5869	17009	45.46
POLYPLEX	EQ	21-Nov-2023	1031.60	1036.25	1042.00	1025.30	1031.00	1030.10	1031.84	51665	533.10	5943	25896	50.12
PONNIERODE	EQ	21-Nov-2023	428.80	429.00	435.00	427.15	429.60	429.20	430.71	25313	109.03	2307	14006	55.33
POONAWALLA	EQ	21-Nov-2023	362.95	363.00	369.15	358.25	359.80	360.40	365.12	2457434	8972.49	24935	1641287	66.79
POONAWALLA	N6	21-Nov-2023	1041.55	1041.55	1149.99	1041.55	1149.99	1149.99	1095.77	10	0.11	3	10	100.00
POWERGRID	EQ	21-Nov-2023	209.30	210.00	210.15	207.95	208.85	208.95	209.04	9608081	20084.98	77454	7325372	76.24
POWERINDIA	EQ	21-Nov-2023	4633.25	4651.00	4750.00	4600.00	4644.00	4624.20	4688.59	47328	2219.02	9468	25389	53.64
POWERMECH	EQ	21-Nov-2023	4180.85	4220.00	4230.05	4057.20	4070.00	4074.80	4123.06	33690	1389.06	7837	19785	58.73
PPAP	EQ	21-Nov-2023	239.95	245.85	252.85	236.50	243.85	241.70	244.67	103116	252.29	5191	50004	48.49
PPL	EQ	21-Nov-2023	391.30	392.00	400.00	387.00	392.00	392.00	393.08	76039	298.90	3555	42613	56.04
PPLPHARMA	EQ	21-Nov-2023	119.60	120.00	120.80	118.75	120.00	119.90	119.83	6484172	7769.77	26376	3645135	56.22
PRAENG	BE	21-Nov-2023	18.45	18.20	18.20	18.10	18.10	18.10	18.12	26818	4.86	32	-	-
PRAJIND	EQ	21-Nov-2023	591.75	594.00	598.95	583.10	586.00	585.80	590.37	439339	2593.74	15169	183632	41.80
PRAKASH	BE	21-Nov-2023	153.05	154.30	154.30	149.80	151.40	151.40	151.47	289233	438.11	2273	-	-
PRAKASHSTL	BE	21-Nov-2023	5.65	5.65	5.65	5.55	5.55	5.55	5.56	144069	8.02	470	-	-
PRAMARA	SM	21-Nov-2023	80.00	79.05	80.00	79.00	80.00	80.00	79.55	12000	9.55	5	12000	100.00
PRAXIS	BE	21-Nov-2023	29.70	29.75	31.00	29.50	30.30	30.20	30.52	143276	43.73	314	-	-
PRECAM	EQ	21-Nov-2023	241.40	243.30	246.60	238.80	245.25	244.05	242.85	168108	408.25	6716	100881	60.01
PRECISION	SM	21-Nov-2023	37.70	37.50	37.50	36.50	37.00	37.00	37.16	24000	8.92	12	24000	100.00
PRECOT	EQ	21-Nov-2023	218.35	217.45	224.00	216.10	224.00	222.65	218.60	3908	8.54	149	2795	71.52
PRECWIRE	EQ	21-Nov-2023	112.85	112.85	115.70	112.80	113.25	113.20	113.97	230780	263.02	3285	104220	45.16
PREMEXPLN	EQ	21-Nov-2023	1440.10	1467.00	1512.10	1451.00	1487.00	1491.95	1492.04	71827	1071.69	3396	44478	61.92
PREMIERPOL	BE	21-Nov-2023	162.25	163.95	168.45	160.05	162.00	162.15	164.11	14984	24.59	238	-	-
PRESTIGE	EQ	21-Nov-2023	892.05	893.00	914.90	891.00	901.50	904.75	903.46	562402	5081.06	18768	207235	36.85
PRICOLLTD	EQ	21-Nov-2023	337.30	340.00	340.00	333.15	336.00	335.75	336.30	284796	957.78	11464	127115	44.63
PRIMESECU	EQ	21-Nov-2023	162.45	164.00	164.00	159.00	164.00	163.10	162.62	44004	71.56	913	28251	64.20
PRINCEPIPE	EQ	21-Nov-2023	691.90	693.70	703.15	691.60	696.00	693.90	696.28	119860	834.57	9362	50951	42.51
PRITI	EQ	21-Nov-2023	216.30	237.00	237.90	228.20	237.90	237.90	237.15	81267	192.73	954	71488	87.97
PRITIKA	SM	21-Nov-2023	73.30	74.80	75.95	74.00	74.00	74.00	75.04	30000	22.51	13	16000	53.33
PRITIKAUTO	EQ	21-Nov-2023	27.45	28.40	31.75	27.90	29.80	29.75	29.63	6285390	1862.52	17404	3039894	48.36
PRIVISCL	EQ	21-Nov-2023	1284.10	1285.00	1295.00	1260.15	1266.20	1266.65	1272.97	16295	207.43	2146	10302	63.22
PROLIFE	SM	21-Nov-2023	239.00	249.95	250.95	248.00	248.00	248.00	249.71	2000	4.99	4	2000	100.00
PROPEQUITY	SM	21-Nov-2023	289.80	285.20	285.20	272.80	278.90	279.25	276.94	36600	101.36	49	33600	91.80
PROV	SM	21-Nov-2023	1120.00	1127.00	1179.90	1127.00	1150.00	1150.00	1146.07	2240	25.67	13	1760	78.57
PROZONER	EQ	21-Nov-2023	33.30	33.50	35.30	33.50	33.80	33.90	34.33	1542644	529.66	4298	682940	44.27
PRSMJOHNSN	EQ	21-Nov-2023	164.80	164.50	175.40	164.00	172.50	173.05	171.80	2430562	4175.80	30244	728686	29.98
PRUDENT	EQ	21-Nov-2023	1294.15	1290.10	1316.00	1255.00	1271.95	1271.80	1283.92	37128	476.70	7878	20675	55.69
PSB	EQ	21-Nov-2023	42.00	42.25	42.45	41.20	42.00	41.95	41.76	1171335	489.18	4085	495815	42.33
PSPPROJECT	EQ	21-Nov-2023	771.95	775.80	784.25	772.25	776.90	776.50	777.64	28278	219.90	4508	14608	51.66
PSUBANKICI	EQ	21-Nov-2023	50.91	51.89	51.89	50.56	50.70	50.75	50.73	150303	76.24	362	134147	89.25
PSUBNKBEES	EQ	21-Nov-2023	56.23	56.74	56.74	55.94	56.14	56.10	56.13	1004287	563.69	3659	617655	61.50
PTC	EQ	21-Nov-2023	159.70	160.95	162.05	155.55	157.10	156.60	157.69	2130943	3360.37	21754	1017261	47.74
PTCIL	EQ	21-Nov-2023	5698.00	5897.90	5898.00	5607.05	5630.65	5635.45	5708.63	4481	255.80	1150	2629	58.67
PTL	EQ	21-Nov-2023	43.10	43.70	43.80	42.85	42.85	43.05	43.18	164398	70.99	1317	94396	57.42
PULZ	SM	21-Nov-2023	87.05	91.40	91.40	91.40	91.40	91.40	91.40	30000	27.42	7	30000	100.00
PUNJABCHEM	EQ	21-Nov-2023	1125.50	1129.00	1161.95	1115.00	1148.00	1156.10	1143.23	9720	111.12	1629	5803	59.70
PURVA	EQ	21-Nov-2023	161.75	162.90	167.00	161.50	165.00	165.40	164.62	1112653	1831.64	18867	363753	32.69
PVP	BE	21-Nov-2023	13.90	13.90	13.90	13.70	13.70	13.70	13.71	29838	4.09	77	-	-
PVRINOX	EQ	21-Nov-2023	1669.75	1670.00	1694.65	1663.10	1684.90	1686.55	1684.05	390724	6579.99	23461	169833	43.47
PYRAMID	EQ	21-Nov-2023	202.00	205.00	207.15	201.15	202.30	202.10	203.40	98202	199.74	4339	56768	57.81
QFIL	SM	21-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	21-Nov-2023	51.43	51.88	51.88	51.46	51.63	51.67	51.64	28432	14.68	306	12825	45.11
QMSMEDI	SM	21-Nov-2023	142.00	142.00	150.50	141.05	144.40	142.65	145.81	89000	129.77	67	43000	48.31
QNIFTY	EQ	21-Nov-2023	2106.00	2110.01	2120.00	2110.01	2116.00	2116.53	2115.93	697	14.75	47	460	66.00
QUADPRO	SM	21-Nov-2023	5.75	5.75	5.90	5.75	5.90	5.90	5.80	36000	2.09	3	36000	100.00
QUESS	EQ	21-Nov-2023	490.20	490.75	503.35	489.50	493.00	491.35	495.19	234776	1162.58	15571	80709	34.38
QUICKHEAL	EQ	21-Nov-2023	366.70	369.70	375.50	364.20	372.60	371.35	371.56	250534	930.87	16547	104581	41.74
QUICKTOUCH	SM	21-Nov-2023	216.15	226.95	226.95	215.00	219.50	219.75	224.06	58500	131.08	104	35500	60.68
RACE	EQ	21-Nov-2023	313.75	315.40	324.00	310.15	319.30	318.65	319.95	57370	183.56	3084	29325	51.12
RADAAN	BE	21-Nov-2023	1.55	1.50	1.60	1.50	1.60	1.60	1.57	87750	1.38	52	-	-
RADHIKAJWE	EQ	21-Nov-2023	47.40	47.95	48.90	46.10	46.85	46.90	47.43	758717	359.85	3575	402381	53.03
RADIANTCMS	EQ	21-Nov-2023	90.85	91.25	93.50	91.15	91.90	91.85	91.98	589755	542.46	3979	360229	61.08
RADICO	EQ	21-Nov-2023	1431.65	1431.95	1440.25	1385.00	1435.00	1422.50	1414.49	208266	2945.91	11984	112615	54.07
RADIOCITY	EQ	21-Nov-2023	15.40	15.55	15.60	14.85	15.25	15.10	15.22	709839	108.01	1527	425846	59.99
RADIOCITY	P1	21-Nov-2023	92.50	92.50	92.75	92.50	92.75	92.75	92.75	14939	13.86	17	14939	100.00
RAILTEL	EQ	21-Nov-2023	263.10	264.45	278.50	262.85	271.75	270.95	273.50	13265197	36280.90	87147	3276030	24.70
RAIN	EQ	21-Nov-2023	142.20	142.95	143.00	141.60	142.35	142.20	142.26	764597	1087.70	13000	454657	59.46
RAINBOW	EQ	21-Nov-2023	1113.40	1123.70	1127.90	1085.05	1105.00	1096.45	1099.06	150172	1650.49	15782	81792	54.47
RAJESHEXPO	EQ	21-Nov-2023	351.95	354.90	370.90	354.05	357.35	357.80	361.98	3657585	13239.81	58668	723400	19.78
RAJMET	BE	21-Nov-2023	9.95	10.00	10.10	9.45	9.45	9.45	9.58	2075433	198.87	5020	-	-
RAJRATAN	EQ	21-Nov-2023	741.40	749.00	765.90	735.00	740.05	739.55	746.92	42883	320.30	5592	14360	33.49
RAJRILTD	BE	21-Nov-2023	32.15	32.15	32.50	31.50	31.70	31.50	31.57	21190	6.69	155	-	-
RAJSREESUG	BE	21-Nov-2023	54.70	54.70	54.70	53.60	53.60	53.60	53.65	61473	32.98	120	-	-
RAJTV	EQ	21-Nov-2023	52.10	52.90	52.90	52.10	52.25	52.40	52.45	5069	2.66	140	3874	76.43
RALLIS	EQ	21-Nov-2023	215.95	217.60	239.50	217.55	236.50	235.75	230.87	15564573	35933.76	114339	2328529	14.96
RAMANEWS	EQ	21-Nov-2023	16.95	17.75	18.20	17.30	17.90	17.95	17.76	1713511	304.26	3522	1065196	62.16
RAMAPHO	EQ	21-Nov-2023	211.35	214.45	215.45	207.30	212.00	210.55	210.99	10325	21.78	565	6486	62.82
RAMASTEEL	EQ	21-Nov-2023	38.00	38.10	38.75	37.25	38.35	38.35	38.14	4042201	1541.60	5322	1007517	24.92
RAMCOCEM	EQ	21-Nov-2023	984.50	985.35	992.80	980.05	980.30	981.85	984.80	433252	4266.66	14291	309329	71.40
RAMCOIND	EQ	21-Nov-2023	205.20	206.25	212.50	201.35	211.50	210.30	208.63	339281	707.83	10752	165367	48.74
RAMCOSYS	EQ	21-Nov-2023	277.15	278.50	280.00	273.15	273.55	276.05	277.00	34105	94.47	2305	17399	51.02
RAMKY	EQ	21-Nov-2023	740.75	745.25	754.35	732.55	737.00	735.10	740.64	72574	537.51	5709	35557	48.99
RAMRAT	EQ	21-Nov-2023	266.70	267.00	269.20	263.90	266.55	267.05	266.47	32986	87.90	1823	17556	53.22
RANASUG	EQ	21-Nov-2023	24.35	24.40	24.65	23.80	24.10	24.00	24.28	1110631	269.65	3019	524709	47.24
RANEENGINE	EQ	21-Nov-2023	324.45	340.65	340.65	326.55	340.65	340.65	339.28	14187	48.13	356	10705	75.46
RANEHOLDIN	EQ	21-Nov-2023	1276.25	1276.25	1292.00	1247.45	1261.00	1250.60	1256.12	14407	180.97	1516	10970	76.14
RATEGAIN	EQ	21-Nov-2023	715.90	725.00	728.00	715.30	716.50	717.65	721.47	264953	1911.54	14977	127914	48.28
RATNAMANI	EQ	21-Nov-2023	3488.90	3520.40	3559.40	3490.10	3521.35	3537.85	3527.86	33320	1175.48	8249	11851	35.57
RATNAVEER	EQ	21-Nov-2023	116.95	117.60	118.95	116.05	116.95	116.70	117.48	221042	259.68	3212	145533	65.84
RAYMOND	EQ	21-Nov-2023	1761.85	1767.55	1775.00	1740.00	1742.00	1742.45	1747.03	129955	2270.35	12477	67023	51.57
RBA	EQ	21-Nov-2023	114.05	114.85	115.85	113.55	113.90	113.85	114.81	949538	1090.20	8093	495519	52.19
RBL	EQ	21-Nov-2023	861.50	862.00	885.30	830.50	836.50	836.90	853.99	39690	338.95	4831	13756	34.66
RBLBANK	EQ	21-Nov-2023	229.10	231.45	237.00	230.35	235.20	236.15	234.16	7063539	16539.83	33663	2394027	33.89
RBMINFRA	SM	21-Nov-2023	261.00	270.50	270.50	265.00	268.50	266.75	268.63	20000	53.73	14	18000	90.00
RCDL	SM	21-Nov-2023	55.85	56.95	56.95	54.80	55.00	55.00	55.87	45000	25.14	15	39000	86.67
RCF	EQ	21-Nov-2023	123.85	124.50	125.10	123.20	123.70	123.70	124.10	1858054	2305.85	12725	824585	44.38
RCOM	BE	21-Nov-2023	1.80	1.80	1.85	1.75	1.85	1.80	1.83	3369278	61.50	2340	-	-
RECLTD	EQ	21-Nov-2023	346.75	349.85	351.00	332.25	339.50	339.10	340.72	18413395	62738.11	161594	6671634	36.23
RECLTD	N9	21-Nov-2023	1141.50	1141.60	1149.99	1133.99	1135.00	1135.00	1135.30	3935	44.67	73	3887	98.78
RECLTD	NE	21-Nov-2023	1064.99	1070.00	1070.00	1020.00	1020.00	1020.00	1036.26	284	2.94	7	284	100.00
RECLTD	NF	21-Nov-2023	1151.02	1152.00	1178.39	1152.00	1178.39	1178.39	1175.82	110	1.29	4	110	100.00
RECLTD	NH	21-Nov-2023	1189.50	1189.50	1189.50	1189.50	1189.50	1189.50	1189.50	43	0.51	1	43	100.00
RECLTD	NI	21-Nov-2023	1105.13	1106.01	1106.01	1106.01	1106.01	1106.01	1106.01	400	4.42	8	400	100.00
REDINGTON	EQ	21-Nov-2023	160.30	161.00	161.20	159.75	159.75	160.10	160.15	724171	1159.78	10467	492534	68.01
REDTAPE	EQ	21-Nov-2023	483.80	488.45	494.70	484.25	487.35	489.10	490.84	178607	876.68	15400	89106	49.89
REFEX	EQ	21-Nov-2023	551.60	546.80	554.25	535.00	537.30	536.25	541.68	109824	594.89	6801	80622	73.41
REGENCERAM	BE	21-Nov-2023	35.40	34.65	37.15	34.65	37.15	37.15	36.49	5372	1.96	48	-	-
RELAXO	EQ	21-Nov-2023	901.35	901.00	903.90	898.05	900.05	900.25	900.29	50590	455.46	5407	34842	68.87
RELCHEMQ	EQ	21-Nov-2023	278.30	279.30	293.10	278.45	285.00	284.60	285.66	147600	421.64	5722	45933	31.12
RELIANCE	EQ	21-Nov-2023	2349.35	2366.00	2388.00	2360.20	2377.00	2378.90	2377.09	4107225	97632.58	163809	2633039	64.11
RELIGARE	EQ	21-Nov-2023	230.15	231.00	231.15	220.25	222.45	221.75	225.01	1785523	4017.62	20754	1032108	57.80
RELINFRA	EQ	21-Nov-2023	182.75	183.50	184.20	179.00	179.30	179.55	181.21	656054	1188.86	4784	409775	62.46
REMSONSIND	BE	21-Nov-2023	528.50	543.00	554.90	537.55	554.90	554.90	553.29	7588	41.98	86	-	-
REMUS	SM	21-Nov-2023	5397.50	5379.95	5379.95	5375.00	5375.00	5375.00	5376.98	125	6.72	5	75	60.00
RENUKA	EQ	21-Nov-2023	49.95	50.20	50.40	49.45	49.55	49.60	49.82	4725056	2354.15	14282	1852025	39.20
REPCOHOME	EQ	21-Nov-2023	419.75	421.70	423.00	404.25	408.45	407.75	409.42	324919	1330.28	15482	183577	56.50
REPL	EQ	21-Nov-2023	220.25	223.90	223.90	215.00	215.90	215.85	217.60	49841	108.45	1986	28483	57.15
REPRO	EQ	21-Nov-2023	779.60	781.05	792.60	767.00	791.25	785.75	778.95	8327	64.86	528	5644	67.78
RESPONIND	EQ	21-Nov-2023	340.85	338.00	349.80	330.10	335.70	334.75	340.97	117496	400.63	9798	48875	41.60
REXPIPES	SM	21-Nov-2023	66.00	66.10	66.10	63.50	64.00	63.70	64.23	18000	11.56	9	12000	66.67
RGL	EQ	21-Nov-2023	99.25	99.35	102.95	99.35	100.80	100.55	101.09	180126	182.09	2286	66725	37.04
RHFL	BE	21-Nov-2023	1.95	1.95	1.95	1.90	1.90	1.90	1.93	360054	6.94	384	-	-
RHIM	EQ	21-Nov-2023	689.50	690.40	720.00	690.00	719.60	717.80	710.34	234393	1664.98	16963	110597	47.18
RHL	EQ	21-Nov-2023	103.00	103.50	103.70	101.00	103.40	102.45	102.34	16406	16.79	327	13432	81.87
RICHA	SM	21-Nov-2023	84.50	88.70	88.70	88.70	88.70	88.70	88.70	3000	2.66	2	3000	100.00
RICOAUTO	EQ	21-Nov-2023	90.40	91.00	96.95	90.70	95.55	95.80	95.02	8167652	7760.86	35855	2789453	34.15
RIIL	EQ	21-Nov-2023	1117.35	1123.50	1146.15	1118.00	1123.10	1121.95	1128.52	375464	4237.18	14304	81009	21.58
RILINFRA	SM	21-Nov-2023	93.95	95.95	96.00	94.00	94.80	94.80	95.18	3800	3.62	32	3200	84.21
RISHABH	EQ	21-Nov-2023	516.25	520.00	524.00	509.40	515.65	516.30	516.66	163713	845.84	13183	91427	55.85
RITCO	EQ	21-Nov-2023	234.95	236.25	240.45	233.80	238.10	239.10	236.34	12896	30.48	314	9118	70.70
RITES	EQ	21-Nov-2023	469.70	473.55	487.00	472.45	477.00	478.55	481.11	1394914	6711.10	28447	400555	28.72
RITEZONE	SM	21-Nov-2023	69.10	67.00	68.70	67.00	68.70	68.70	67.44	6400	4.32	4	6400	100.00
RKDL	BE	21-Nov-2023	20.20	20.25	20.60	20.25	20.60	20.60	20.48	7452	1.53	40	-	-
RKEC	EQ	21-Nov-2023	71.50	71.50	74.10	71.40	72.50	72.75	72.79	91406	66.53	2310	25673	28.09
RKFORGE	EQ	21-Nov-2023	771.80	782.00	794.00	756.05	764.00	769.70	772.72	1095848	8467.88	29826	701066	63.97
RMCL	BZ	21-Nov-2023	1.80	1.85	1.85	1.80	1.80	1.80	1.84	19284	0.35	35	-	-
RMDRIP	SM	21-Nov-2023	75.00	73.80	75.00	72.10	72.10	72.75	73.88	72000	53.19	11	70000	97.22
RML	EQ	21-Nov-2023	814.85	818.65	828.50	816.00	821.00	822.30	822.80	16222	133.48	1396	10158	62.62
ROHLTD	EQ	21-Nov-2023	292.70	297.00	299.90	291.50	291.50	293.20	295.62	75078	221.95	5521	45482	60.58
ROLEXRINGS	EQ	21-Nov-2023	2351.30	2369.00	2390.00	2325.65	2370.00	2374.35	2365.89	20237	478.79	6245	8565	42.32
ROLLT	BE	21-Nov-2023	1.10	1.15	1.15	1.15	1.15	1.15	1.15	191251	2.20	76	-	-
ROML	EQ	21-Nov-2023	48.80	47.85	49.70	47.85	48.50	48.40	48.74	6118	2.98	178	3394	55.48
ROSSARI	EQ	21-Nov-2023	713.25	717.00	720.00	712.50	712.95	714.00	714.70	62402	445.99	4591	38647	61.93
ROSSELLIND	EQ	21-Nov-2023	444.20	446.95	483.00	446.15	478.80	475.95	473.52	153724	727.91	12137	65749	42.77
ROTO	EQ	21-Nov-2023	420.85	422.70	428.00	418.30	420.00	420.60	422.82	151336	639.88	7958	70023	46.27
ROUTE	EQ	21-Nov-2023	1550.00	1551.00	1563.90	1548.00	1551.05	1553.00	1553.61	45157	701.57	4779	24247	53.69
ROXHITECH	ST	21-Nov-2023	156.20	159.95	164.00	154.00	164.00	164.00	161.28	1134400	1829.56	602	1033600	91.11
RPGLIFE	EQ	21-Nov-2023	1423.30	1401.00	1451.00	1401.00	1450.00	1431.45	1431.73	19943	285.53	2916	10530	52.80
RPOWER	EQ	21-Nov-2023	22.10	22.20	22.40	21.05	21.30	21.35	21.62	126666416	27390.00	95840	22243609	17.56
RPPINFRA	BE	21-Nov-2023	98.00	98.00	99.95	98.00	98.05	98.05	98.99	55786	55.22	311	-	-
RPPL	EQ	21-Nov-2023	205.00	209.80	221.90	204.00	215.00	214.70	215.02	88727	190.78	1673	50500	56.92
RPSGVENT	EQ	21-Nov-2023	633.60	638.05	671.80	635.65	660.00	659.35	659.37	355266	2342.53	27980	166148	46.77
RRKABEL	EQ	21-Nov-2023	1659.15	1664.85	1809.00	1664.85	1794.05	1794.90	1751.55	1139202	19953.74	53529	278585	24.45
RSSOFTWARE	BE	21-Nov-2023	56.10	57.20	57.20	57.20	57.20	57.20	57.20	6819	3.90	43	-	-
RSWM	EQ	21-Nov-2023	171.60	172.35	177.70	171.80	175.55	175.00	174.89	112763	197.21	4722	51404	45.59
RSYSTEMS	EQ	21-Nov-2023	487.10	490.75	504.00	475.55	495.00	497.75	493.42	70524	347.98	4143	40594	57.56
RTNINDIA	EQ	21-Nov-2023	64.90	65.60	77.85	64.80	76.05	76.00	73.18	87667467	64158.31	179423	14923173	17.02
RTNPOWER	EQ	21-Nov-2023	10.15	9.85	9.90	9.65	9.65	9.65	9.69	185204707	17948.12	58533	70887407	38.28
RUBYMILLS	EQ	21-Nov-2023	224.30	224.00	226.50	219.00	219.00	219.85	221.03	13986	30.91	524	11138	79.64
RUCHINFRA	BE	21-Nov-2023	12.50	13.10	13.10	13.10	13.10	13.10	13.10	52551	6.88	166	-	-
RUCHIRA	EQ	21-Nov-2023	130.40	130.40	133.00	129.05	129.95	129.35	130.84	89833	117.54	1856	48341	53.81
RUPA	EQ	21-Nov-2023	265.10	265.25	268.70	262.00	263.15	263.10	264.71	67647	179.07	2952	39666	58.64
RUSHIL	EQ	21-Nov-2023	354.05	358.80	359.00	350.40	354.05	352.05	354.96	139670	495.77	6868	61879	44.30
RUSTOMJEE	EQ	21-Nov-2023	544.05	549.60	551.75	541.60	545.00	543.90	544.85	7035	38.33	579	4781	67.96
RVHL	BE	21-Nov-2023	34.90	35.00	35.40	33.25	34.15	34.15	34.34	34401	11.81	77	-	-
RVNL	EQ	21-Nov-2023	164.70	165.60	171.10	165.30	167.25	166.90	168.38	18276062	30772.57	90950	5299301	29.00
S&SPOWER	BE	21-Nov-2023	143.50	140.65	140.65	140.65	140.65	140.65	140.65	105	0.15	7	-	-
SAAKSHI	SM	21-Nov-2023	227.10	230.00	247.00	230.00	241.90	241.45	242.91	93600	227.36	73	72000	76.92
SABEVENTS	BE	21-Nov-2023	4.35	4.30	4.35	4.30	4.35	4.35	4.31	352	0.02	5	-	-
SADBHAV	BE	21-Nov-2023	19.20	18.85	19.55	18.85	19.55	19.55	19.00	1216725	231.12	262	-	-
SADBHIN	BE	21-Nov-2023	4.80	4.95	5.00	4.80	4.90	4.90	4.89	243913	11.94	332	-	-
SADHNANIQ	EQ	21-Nov-2023	92.70	93.65	94.50	88.20	89.00	90.15	90.39	1968352	1779.20	9910	772416	39.24
SAFARI	EQ	21-Nov-2023	4413.65	4413.65	4630.00	4372.00	4500.00	4515.35	4505.86	66232	2984.32	18047	28474	42.99
SAGARDEEP	EQ	21-Nov-2023	26.50	26.25	27.50	26.25	27.00	27.10	26.85	25197	6.77	251	13813	54.82
SAGCEM	EQ	21-Nov-2023	248.35	248.35	256.35	246.15	248.50	248.90	250.06	211792	529.61	8438	136464	64.43
SAH	EQ	21-Nov-2023	111.70	113.00	113.20	112.00	112.00	112.25	112.32	75387	84.68	516	31890	42.30
SAHANA	SM	21-Nov-2023	554.25	569.00	581.95	561.00	581.95	581.95	576.36	139000	801.15	189	73500	52.88
SAHYADRI	EQ	21-Nov-2023	379.30	385.80	455.15	380.35	423.00	422.80	421.69	88375	372.67	3340	37880	42.86
SAIL	EQ	21-Nov-2023	90.35	90.85	91.50	90.50	90.70	90.65	90.99	13384773	12178.25	37927	6079755	45.42
SAKAR	EQ	21-Nov-2023	381.10	382.00	416.00	382.00	414.95	407.55	400.63	127067	509.07	4718	77570	61.05
SAKHTISUG	EQ	21-Nov-2023	30.75	30.90	31.15	30.50	30.85	30.70	30.73	338715	104.10	1729	160495	47.38
SAKSOFT	BE	21-Nov-2023	349.40	352.00	359.00	349.65	356.10	355.45	355.65	46806	166.47	1166	-	-
SAKUMA	BE	21-Nov-2023	16.05	16.30	16.30	15.55	16.05	15.90	15.89	166521	26.46	469	-	-
SALASAR	EQ	21-Nov-2023	48.85	49.15	53.10	48.45	52.80	52.75	51.71	3214874	1662.31	11687	1547012	48.12
SALONA	EQ	21-Nov-2023	295.40	296.90	297.80	282.30	284.10	285.90	289.84	3498	10.14	532	1771	50.63
SALSTEEL	EQ	21-Nov-2023	18.80	18.90	19.25	18.40	18.80	18.90	18.95	458583	86.88	1604	303154	66.11
SALZERELEC	EQ	21-Nov-2023	368.10	370.45	372.85	365.05	369.00	366.40	368.47	53994	198.95	3287	26773	49.59
SAMBHAAV	EQ	21-Nov-2023	4.35	4.60	4.70	3.85	3.85	3.95	4.24	625223	26.53	1284	383168	61.29
SAMHI	EQ	21-Nov-2023	154.05	155.00	158.70	153.00	156.00	156.15	156.05	760272	1186.38	17662	360484	47.42
SAMPANN	EQ	21-Nov-2023	18.30	18.30	19.20	18.20	19.20	19.20	18.88	121450	22.93	966	58053	47.80
SANCO	BZ	21-Nov-2023	6.40	6.40	6.40	6.10	6.40	6.15	6.19	3825	0.24	20	-	-
SANDESH	EQ	21-Nov-2023	1000.75	1014.15	1048.00	1006.25	1030.00	1028.00	1029.50	6647	68.43	573	5152	77.51
SANDHAR	EQ	21-Nov-2023	499.30	499.05	502.80	480.10	482.20	482.70	488.83	190616	931.80	15010	65031	34.12
SANDUMA	EQ	21-Nov-2023	1531.95	1531.95	1611.00	1526.35	1597.00	1585.05	1585.04	56793	900.19	6412	33376	58.77
SANGAMIND	EQ	21-Nov-2023	316.95	320.20	323.75	313.00	314.75	315.25	316.61	13758	43.56	1255	6752	49.08
SANGANI	SM	21-Nov-2023	39.35	39.00	39.70	38.10	39.70	39.70	38.31	75000	28.73	6	75000	100.00
SANGHIIND	EQ	21-Nov-2023	112.90	112.95	114.70	112.95	113.15	113.40	113.37	345268	391.43	2042	237372	68.75
SANGHVIMOV	EQ	21-Nov-2023	782.70	788.90	801.35	780.00	784.00	784.85	786.35	71012	558.41	8028	39843	56.11
SANGINITA	EQ	21-Nov-2023	25.45	25.95	27.55	24.45	27.05	26.80	26.57	183285	48.70	499	114721	62.59
SANOFI	EQ	21-Nov-2023	7729.05	7759.95	7784.00	7550.50	7700.00	7733.75	7741.08	20369	1576.78	3589	11767	57.77
SANSERA	EQ	21-Nov-2023	859.20	861.10	872.90	847.15	863.25	863.80	860.87	185271	1594.95	22547	111949	60.42
SAPPHIRE	EQ	21-Nov-2023	1396.15	1396.15	1397.40	1370.00	1382.80	1382.05	1382.82	33683	465.77	7865	19491	57.87
SARDAEN	EQ	21-Nov-2023	240.45	241.00	248.15	236.60	238.80	238.15	242.33	310222	751.76	14613	166648	53.72
SAREGAMA	EQ	21-Nov-2023	360.75	363.95	372.95	359.05	370.00	369.00	368.93	528390	1949.42	18078	221604	41.94
SARLAPOLY	EQ	21-Nov-2023	49.35	49.00	51.30	49.00	49.40	50.05	50.32	176746	88.94	1511	103110	58.34
SAROJA	SM	21-Nov-2023	60.00	61.00	61.45	61.00	61.45	61.45	61.23	4800	2.94	3	4800	100.00
SARTELE	ST	21-Nov-2023	100.40	101.95	101.95	95.55	96.50	96.70	96.87	112000	108.50	53	106000	94.64
SARVESHWAR	BE	21-Nov-2023	4.85	4.80	4.80	4.75	4.75	4.75	4.76	241589	11.50	432	-	-
SASKEN	EQ	21-Nov-2023	1211.90	1219.90	1239.30	1202.80	1213.00	1208.00	1216.64	11171	135.91	2212	5464	48.91
SASTASUNDR	EQ	21-Nov-2023	389.50	397.50	467.40	395.60	467.40	467.40	448.87	699687	3140.71	20468	228297	32.63
SATIA	EQ	21-Nov-2023	117.05	117.60	117.90	116.80	117.20	117.10	117.32	254706	298.81	2851	154852	60.80
SATIN	EQ	21-Nov-2023	254.30	256.20	258.00	246.05	249.00	247.90	250.34	441803	1106.01	11503	203514	46.06
SATINDLTD	EQ	21-Nov-2023	96.30	96.30	101.95	96.30	100.50	99.85	99.57	1249104	1243.74	9295	634217	50.77
SBC	EQ	21-Nov-2023	29.40	31.25	31.25	29.30	30.20	30.20	30.19	2874767	867.78	7259	1671009	58.13
SBCL	EQ	21-Nov-2023	533.20	536.95	545.65	533.30	543.15	543.40	540.51	100074	540.91	9011	52867	52.83
SBFC	EQ	21-Nov-2023	90.85	91.50	94.00	90.55	90.90	90.85	92.04	4750053	4372.13	23278	2370005	49.89
SBGLP	EQ	21-Nov-2023	470.45	473.00	477.10	461.65	462.60	463.65	467.19	28260	132.03	1916	7131	25.23
SBICARD	EQ	21-Nov-2023	742.90	745.50	745.50	733.85	734.50	734.75	738.15	1949001	14386.54	64485	1161239	59.58
SBIETFCON	EQ	21-Nov-2023	88.71	88.71	89.32	88.68	88.92	88.91	88.99	1132	1.01	69	1117	98.67
SBIETFIT	EQ	21-Nov-2023	341.08	342.44	343.50	340.44	340.44	341.20	342.03	5250	17.96	156	4595	87.52
SBIETFPB	EQ	21-Nov-2023	229.10	235.95	235.95	229.01	229.25	229.30	229.70	800	1.84	61	305	38.13
SBIETFQLTY	EQ	21-Nov-2023	179.07	179.45	179.49	178.73	178.87	178.89	178.85	576	1.03	35	423	73.44
SBILIFE	EQ	21-Nov-2023	1385.30	1389.00	1425.15	1387.10	1423.00	1423.65	1417.71	2049132	29050.78	109911	1055162	51.49
SBIN	EQ	21-Nov-2023	563.75	566.00	566.65	561.00	561.40	561.50	563.11	14280013	80412.32	223495	9209902	64.50
SCHAEFFLER	EQ	21-Nov-2023	2756.45	2756.05	2775.00	2748.95	2772.00	2770.20	2765.69	38627	1068.30	7337	24309	62.93
SCHAND	EQ	21-Nov-2023	257.20	258.85	274.05	252.90	273.70	270.45	264.93	121341	321.47	5139	62150	51.22
SCHNEIDER	EQ	21-Nov-2023	344.70	347.20	349.30	336.55	339.00	338.40	341.86	385029	1316.26	10096	173450	45.05
SCI	EQ	21-Nov-2023	132.75	133.50	139.25	133.15	135.00	134.90	135.82	3088044	4194.19	18678	891414	28.87
SCML	SM	21-Nov-2023	78.30	78.50	80.50	78.50	79.00	79.25	79.78	52000	41.48	24	46000	88.46
SCPL	EQ	21-Nov-2023	339.55	345.90	356.70	342.75	349.00	346.70	349.27	27482	95.99	1859	17886	65.08
SDBL	EQ	21-Nov-2023	294.95	297.35	304.40	296.00	299.70	299.70	300.79	509204	1531.61	12641	227575	44.69
SDL24BEES	EQ	21-Nov-2023	117.24	117.29	117.29	117.20	117.28	117.28	117.28	385	0.45	11	385	100.00
SEAMECLTD	EQ	21-Nov-2023	900.65	904.70	909.00	876.00	888.00	882.20	888.09	118493	1052.33	8632	47102	39.75
SECMARK	EQ	21-Nov-2023	92.60	91.00	92.55	88.45	92.00	91.95	91.13	1625	1.48	107	1061	65.29
SECURCRED	EQ	21-Nov-2023	19.80	19.80	22.00	19.80	20.60	20.80	21.02	1250112	262.76	2489	845297	67.62
SECURKLOUD	EQ	21-Nov-2023	35.60	36.25	36.25	35.40	35.75	35.60	35.79	21916	7.84	323	15576	71.07
SEJALLTD	BE	21-Nov-2023	259.65	260.00	260.00	246.70	246.70	246.85	248.03	23264	57.70	180	-	-
SEL	SM	21-Nov-2023	210.25	224.95	224.95	216.00	216.00	216.00	220.05	17600	38.73	20	10400	59.09
SELAN	EQ	21-Nov-2023	459.90	459.90	468.95	456.00	462.00	458.80	460.80	64207	295.87	4719	25930	40.39
SELMC	BE	21-Nov-2023	96.65	98.35	98.35	95.10	97.00	96.70	97.20	9400	9.14	165	-	-
SEMAC	BE	21-Nov-2023	2200.00	2130.00	2200.00	2122.00	2200.00	2200.00	2196.78	671	14.74	27	-	-
SENCO	EQ	21-Nov-2023	700.65	707.00	713.45	693.00	708.90	707.85	703.00	219936	1546.16	8060	102061	46.40
SENSEXETF	EQ	21-Nov-2023	66.30	66.01	66.90	65.73	66.90	66.40	66.28	8813	5.84	104	4391	49.82
SEPC	EQ	21-Nov-2023	22.75	22.50	23.05	21.65	21.65	21.65	21.92	7365215	1614.82	4956	4464385	60.61
SEQUENT	EQ	21-Nov-2023	103.60	104.95	109.90	104.80	107.50	108.40	108.13	10229638	11061.64	49515	1766762	17.27
SERVICE	SM	21-Nov-2023	56.00	57.00	57.00	57.00	57.00	57.00	57.00	2000	1.14	1	2000	100.00
SERVOTECH	BE	21-Nov-2023	75.80	76.00	77.50	75.00	76.40	75.95	75.96	171915	130.59	1551	-	-
SESHAPAPER	EQ	21-Nov-2023	334.50	336.20	337.80	331.00	333.70	333.05	333.35	43102	143.68	3676	18304	42.47
SETCO	BE	21-Nov-2023	6.70	6.80	6.80	6.80	6.80	6.80	6.80	8474	0.58	14	-	-
SETF10GILT	EQ	21-Nov-2023	220.05	220.49	220.49	220.01	220.38	220.37	220.38	1490	3.28	27	1254	84.16
SETFGOLD	EQ	21-Nov-2023	53.10	53.94	53.94	53.27	53.35	53.37	53.41	458234	244.76	1321	405231	88.43
SETFNIF50	EQ	21-Nov-2023	205.49	206.59	207.00	205.81	206.15	206.70	206.54	237324	490.17	1692	185605	78.21
SETFNIFBK	EQ	21-Nov-2023	441.34	441.67	442.72	441.34	441.50	442.36	442.18	579744	2563.53	854	572765	98.80
SETFNN50	EQ	21-Nov-2023	491.08	491.09	493.80	489.91	491.00	490.37	491.19	5337	26.22	379	3301	61.85
SEYAIND	BE	21-Nov-2023	21.90	21.50	21.50	21.50	21.50	21.50	21.50	2860	0.61	22	-	-
SFL	EQ	21-Nov-2023	1145.10	1151.15	1178.60	1151.15	1168.05	1170.40	1170.20	155870	1823.99	16596	73130	46.92
SGBAPR28I	GB	21-Nov-2023	6002.15	6006.00	6080.00	6001.00	6044.00	6020.63	6018.37	117	7.04	21	104	88.89
SGBAUG24	GB	21-Nov-2023	6038.28	6087.00	6087.99	6034.00	6070.00	6058.82	6055.13	119	7.21	20	70	58.82
SGBAUG27	GB	21-Nov-2023	6069.20	6049.00	6147.00	6049.00	6100.00	6100.00	6121.94	18	1.10	7	18	100.00
SGBAUG28V	GB	21-Nov-2023	5927.81	6034.95	6039.95	6006.04	6023.95	6023.26	6018.06	1178	70.89	116	1040	88.29
SGBAUG29V	GB	21-Nov-2023	6024.69	5957.02	6165.00	5957.02	6035.00	6035.00	6041.30	7	0.42	7	4	57.14
SGBAUG30	GB	21-Nov-2023	6065.99	6032.00	6100.00	6032.00	6100.00	6099.93	6093.41	106	6.46	30	67	63.21
SGBD29VIII	GB	21-Nov-2023	6059.99	5999.00	6050.00	5999.00	6040.00	6040.00	6033.00	98	5.91	21	86	87.76
SGBDC27VII	GB	21-Nov-2023	6055.00	6055.00	6055.00	6015.00	6020.00	6020.01	6022.24	168	10.12	14	151	89.88
SGBDE30III	GB	21-Nov-2023	6047.39	6060.01	6100.00	6036.37	6070.00	6070.00	6077.31	183	11.12	52	126	68.85
SGBDEC25	GB	21-Nov-2023	6080.00	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	10	0.63	4	10	100.00
SGBDEC26	GB	21-Nov-2023	6031.00	6025.00	6030.00	6025.00	6030.00	6030.00	6026.67	15	0.90	3	15	100.00
SGBFEB24	GB	21-Nov-2023	6096.42	6120.00	6120.00	6025.01	6065.00	6065.00	6028.87	110	6.63	7	109	99.09
SGBFEB29XI	GB	21-Nov-2023	6000.00	6000.00	6011.00	6000.00	6000.11	6001.24	6004.04	323	19.39	19	313	96.90
SGBJ28VIII	GB	21-Nov-2023	6049.00	6000.15	6000.15	6000.00	6000.00	6000.02	6000.02	101	6.06	6	101	100.00
SGBJAN26	GB	21-Nov-2023	6100.00	6099.00	6099.00	6010.51	6010.51	6010.51	6054.76	2	0.12	2	1	50.00
SGBJAN27	GB	21-Nov-2023	6040.00	6020.00	6062.00	6020.00	6062.00	6062.00	6053.33	63	3.81	7	63	100.00
SGBJAN29IX	GB	21-Nov-2023	6025.65	6000.00	6044.95	6000.00	6015.00	6014.71	6016.46	177	10.65	29	141	79.66
SGBJAN29X	GB	21-Nov-2023	6060.00	6006.00	6069.00	6006.00	6020.00	6020.06	6015.41	36	2.17	11	26	72.22
SGBJAN30IX	GB	21-Nov-2023	6010.69	6020.00	6030.00	6011.04	6011.04	6012.60	6016.38	277	16.67	27	185	66.79
SGBJU29III	GB	21-Nov-2023	6032.01	6036.51	6036.51	6036.51	6036.51	6036.51	6036.51	100	6.04	1	100	100.00
SGBJUL25	GB	21-Nov-2023	6045.00	6044.95	6045.00	6011.00	6011.00	6011.00	6030.88	33	1.99	9	32	96.97
SGBJUL27	GB	21-Nov-2023	5985.10	6075.00	6077.50	5992.10	6000.00	6000.00	6013.83	36	2.16	7	36	100.00
SGBJUL28IV	GB	21-Nov-2023	6027.22	6027.22	6044.05	6001.02	6010.00	6040.81	6030.68	520	31.36	53	356	68.46
SGBJUL29IV	GB	21-Nov-2023	6016.76	6060.00	6060.00	6016.00	6021.10	6021.10	6027.66	28	1.69	9	28	100.00
SGBJUN27	GB	21-Nov-2023	6000.06	6005.80	6005.80	6005.80	6005.80	6005.80	6005.80	9	0.54	1	9	100.00
SGBJUN28	GB	21-Nov-2023	6057.51	5961.00	6065.00	5961.00	6045.00	6045.00	6046.63	61	3.69	9	38	62.30
SGBJUN29II	GB	21-Nov-2023	6038.65	6040.00	6060.00	6037.09	6041.01	6041.10	6038.63	135	8.15	26	134	99.26
SGBJUN30	GB	21-Nov-2023	6035.04	6039.00	6049.00	6020.00	6030.00	6030.00	6029.81	60	3.62	27	51	85.00
SGBJUN31I	GB	21-Nov-2023	6036.09	6074.09	6074.09	6030.00	6035.13	6041.52	6036.60	1176	70.99	197	932	79.25
SGBMAR24	GB	21-Nov-2023	6081.00	6099.90	6099.90	6028.00	6050.00	6050.00	6051.42	105	6.35	15	91	86.67
SGBMAR25	GB	21-Nov-2023	6050.00	6050.00	6090.00	6011.11	6090.00	6090.00	6029.84	35	2.11	12	33	94.29
SGBMAR28X	GB	21-Nov-2023	6010.01	6007.00	6007.00	6007.00	6007.00	6007.00	6007.00	1	0.06	1	1	100.00
SGBMAR30X	GB	21-Nov-2023	6003.21	5981.00	6050.00	5981.00	6050.00	6049.05	6041.00	35	2.11	13	34	97.14
SGBMAR31IV	GB	21-Nov-2023	6021.16	6099.00	6099.00	5975.00	5975.00	5990.28	6009.92	228	13.70	40	147	64.47
SGBMAY25	GB	21-Nov-2023	6049.39	6009.41	6050.00	6009.41	6050.00	6049.53	6044.74	104	6.29	13	104	100.00
SGBMAY28	GB	21-Nov-2023	6011.53	6011.53	6020.79	6000.00	6020.78	6020.13	6014.26	482	28.99	40	391	81.12
SGBMAY29I	GB	21-Nov-2023	6070.47	6000.00	6078.00	6000.00	6060.00	6053.75	6043.84	700	42.31	87	587	83.86
SGBMR29XII	GB	21-Nov-2023	6028.04	6026.00	6035.00	5998.00	6009.15	6006.10	6003.58	638	38.30	70	438	68.65
SGBN28VIII	GB	21-Nov-2023	6000.12	6011.00	6054.00	5976.00	6054.00	6054.00	6028.35	558	33.64	65	501	89.78
SGBNOV23	GB	21-Nov-2023	6099.54	6102.00	6150.00	6080.00	6080.00	6090.76	6096.85	41	2.50	26	38	92.68
SGBNOV24	GB	21-Nov-2023	6050.00	6000.00	6080.00	6000.00	6075.00	6058.33	6049.12	149	9.01	25	149	100.00
SGBNOV25	GB	21-Nov-2023	6100.00	6000.11	6000.11	6000.11	6000.11	6000.11	6000.11	5	0.30	1	5	100.00
SGBNOV258	GB	21-Nov-2023	6000.00	6031.00	6031.00	6031.00	6031.00	6031.00	6031.00	4	0.24	1	4	100.00
SGBNOV25VI	GB	21-Nov-2023	6159.00	6055.00	6055.00	6055.00	6055.00	6055.00	6055.00	12	0.73	3	12	100.00
SGBNV29VII	GB	21-Nov-2023	5981.83	5995.00	6015.00	5989.00	6010.00	6006.78	6001.78	503	30.19	34	502	99.80
SGBOC28VII	GB	21-Nov-2023	6029.50	6020.00	6038.99	5990.34	6038.99	6032.31	6010.82	144	8.66	15	142	98.61
SGBOCT25	GB	21-Nov-2023	6124.00	6143.00	6143.00	6140.00	6140.00	6140.00	6142.00	3	0.18	2	3	100.00
SGBOCT25V	GB	21-Nov-2023	6055.00	6055.00	6055.00	6055.00	6055.00	6055.00	6055.00	12	0.73	2	12	100.00
SGBOCT26	GB	21-Nov-2023	5961.11	6011.21	6096.79	6011.21	6096.79	6096.79	6022.37	23	1.39	2	20	86.96
SGBOCT27	GB	21-Nov-2023	6000.00	5995.00	5995.00	5995.00	5995.00	5995.00	5995.00	8	0.48	1	8	100.00
SGBOCT27VI	GB	21-Nov-2023	6010.71	5990.00	6049.00	5990.00	6049.00	6049.00	6004.75	4	0.24	2	4	100.00
SGBSEP24	GB	21-Nov-2023	6030.43	6037.00	6099.00	6021.10	6021.10	6021.10	6053.66	25	1.51	7	25	100.00
SGBSEP27	GB	21-Nov-2023	6024.00	6020.00	6020.10	5950.00	6020.10	6019.58	6012.06	668	40.16	16	664	99.40
SGBSEP28VI	GB	21-Nov-2023	6040.18	6015.00	6060.00	6015.00	6030.00	6030.00	6039.37	316	19.08	41	222	70.25
SGBSEP29VI	GB	21-Nov-2023	6001.00	5980.00	6030.00	5980.00	6010.00	6009.20	6008.04	535	32.14	57	415	77.57
SGBSEP31II	GB	21-Nov-2023	6018.23	6018.23	6049.00	6018.23	6023.50	6025.22	6023.20	2346	141.30	238	2170	92.50
SGIL	BE	21-Nov-2023	272.70	284.95	286.30	272.00	275.00	279.30	282.85	39361	111.33	316	-	-
SGL	BE	21-Nov-2023	14.90	15.40	15.40	14.90	15.40	15.40	15.35	20736	3.18	90	-	-
SHAH	EQ	21-Nov-2023	3.30	3.35	3.35	3.10	3.15	3.15	3.20	2937892	94.13	797	1351575	46.00
SHAHALLOYS	BE	21-Nov-2023	53.70	53.70	53.70	53.05	53.05	53.05	53.39	6186	3.30	24	-	-
SHAILY	EQ	21-Nov-2023	1836.30	1841.00	1884.95	1841.00	1855.00	1854.15	1857.60	25714	477.66	5019	16752	65.15
SHAKTIPUMP	EQ	21-Nov-2023	1021.75	1021.75	1057.65	1021.75	1033.00	1031.10	1035.93	56970	590.17	6572	20639	36.23
SHALBY	EQ	21-Nov-2023	293.10	295.40	320.00	293.75	319.00	317.50	308.63	2732009	8431.89	40842	1035131	37.89
SHALPAINTS	EQ	21-Nov-2023	173.55	173.55	174.60	171.25	172.00	172.35	172.48	90500	156.09	2850	49584	54.79
SHANKARA	EQ	21-Nov-2023	698.70	705.00	719.45	704.00	715.00	715.60	711.40	40531	288.34	4164	18806	46.40
SHANTHALA	SM	21-Nov-2023	138.80	136.00	136.00	124.50	124.50	124.90	130.25	38400	50.01	32	28800	75.00
SHANTI	EQ	21-Nov-2023	18.65	18.65	18.80	18.30	18.35	18.40	18.64	5833	1.09	74	3645	62.49
SHANTIGEAR	EQ	21-Nov-2023	458.60	458.60	460.90	451.30	456.00	455.65	454.51	58432	265.58	5501	25146	43.03
SHARDACROP	EQ	21-Nov-2023	419.05	415.00	420.95	407.95	411.90	410.85	412.24	89023	366.99	5051	51489	57.84
SHARDAMOTR	EQ	21-Nov-2023	1252.60	1279.95	1279.95	1262.00	1269.00	1267.90	1271.68	32767	416.69	2237	24099	73.55
SHAREINDIA	EQ	21-Nov-2023	1720.05	1729.65	1741.95	1715.00	1716.00	1721.70	1729.45	81217	1404.61	7588	32700	40.26
SHAREINDIA	W1	21-Nov-2023	1166.00	1166.00	1166.00	1120.00	1120.00	1121.40	1135.35	7220	81.97	68	7130	98.75
SHARIABEES	EQ	21-Nov-2023	446.08	446.83	449.53	446.82	448.71	448.68	447.60	1727	7.73	50	1473	85.29
SHEMAROO	EQ	21-Nov-2023	142.75	144.90	145.00	142.00	143.00	142.85	143.17	24573	35.18	798	15089	61.40
SHERA	SM	21-Nov-2023	174.00	176.75	176.80	169.20	170.25	170.75	171.88	29000	49.84	27	22000	75.86
SHIGAN	SM	21-Nov-2023	99.00	102.95	103.00	102.95	103.00	103.00	102.98	3000	3.09	2	3000	100.00
SHILPAMED	EQ	21-Nov-2023	367.25	367.35	378.00	366.20	374.70	374.40	372.74	237073	883.67	11674	110398	46.57
SHIVALIK	EQ	21-Nov-2023	659.25	662.80	670.00	650.50	668.00	662.05	658.08	12875	84.73	799	9394	72.96
SHIVAMAUTO	BE	21-Nov-2023	30.75	30.50	30.95	29.90	30.00	30.00	30.21	49439	14.94	193	-	-
SHIVAMILLS	EQ	21-Nov-2023	79.70	82.90	87.65	79.95	86.50	85.85	85.23	143604	122.40	1494	50903	35.45
SHIVATEX	EQ	21-Nov-2023	128.90	129.05	154.65	128.90	154.65	153.45	149.44	230900	345.05	2345	142986	61.93
SHK	EQ	21-Nov-2023	156.60	157.50	164.05	157.40	158.00	158.70	160.22	729918	1169.49	14742	394749	54.08
SHOPERSTOP	EQ	21-Nov-2023	659.05	658.50	662.95	655.30	660.40	659.05	659.73	19003	125.37	3016	7735	40.70
SHRADHA	EQ	21-Nov-2023	48.40	48.15	50.40	48.15	49.25	49.65	49.50	206269	102.10	4086	38388	18.61
SHREDIGCEM	EQ	21-Nov-2023	86.70	86.80	87.70	85.90	86.20	86.10	86.56	199106	172.34	2270	136965	68.79
SHREECEM	EQ	21-Nov-2023	25953.65	26003.00	26195.40	25856.95	25954.90	25937.05	25939.63	12026	3119.50	3981	6238	51.87
SHREEPUSHK	EQ	21-Nov-2023	192.60	192.65	193.60	185.90	187.00	186.60	188.03	122938	231.16	5005	73895	60.11
SHREERAMA	BE	21-Nov-2023	32.00	31.40	31.40	31.40	31.40	31.40	31.40	101867	31.99	75	-	-
SHRENIK	EQ	21-Nov-2023	1.05	1.05	1.05	1.00	1.05	1.05	1.03	890611	9.19	576	880006	98.81
SHREYANIND	BE	21-Nov-2023	251.80	246.80	246.80	246.80	246.80	246.80	246.80	5895	14.55	90	-	-
SHREYAS	EQ	21-Nov-2023	303.10	304.00	306.85	302.00	302.00	302.70	304.55	26119	79.55	1516	12581	48.17
SHRIPISTON	EQ	21-Nov-2023	1151.35	1186.95	1207.90	1142.10	1163.90	1158.05	1172.02	85944	1007.28	3347	61644	71.73
SHRIRAMFIN	EQ	21-Nov-2023	1988.95	2000.00	2019.80	1980.20	1999.40	1999.85	1999.92	1017891	20357.05	71031	631193	62.01
SHRIRAMFIN	YL	21-Nov-2023	1047.01	1055.01	1055.01	1055.01	1055.01	1055.01	1055.01	230	2.43	1	230	100.00
SHRIRAMFIN	YP	21-Nov-2023	1022.00	1023.00	1023.00	1022.00	1022.00	1022.00	1022.20	50	0.51	2	50	100.00
SHRIRAMFIN	YY	21-Nov-2023	1071.00	1071.98	1071.98	1069.00	1070.00	1069.88	1070.07	117	1.25	7	112	95.73
SHRIRAMFIN	Z4	21-Nov-2023	1039.00	989.13	1015.00	989.13	1015.00	1015.00	1000.30	105	1.05	4	55	52.38
SHRIRAMFIN	Z5	21-Nov-2023	1000.00	1015.00	1018.00	1002.01	1002.01	1002.96	1003.65	53	0.53	3	53	100.00
SHRIRAMFIN	ZF	21-Nov-2023	1014.99	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	19	0.19	5	19	100.00
SHRIRAMFIN	ZK	21-Nov-2023	1385.00	1395.00	1395.00	1395.00	1395.00	1395.00	1395.00	13	0.18	1	13	100.00
SHRIRAMPPS	EQ	21-Nov-2023	106.40	107.25	109.90	106.70	108.60	108.85	108.49	3146745	3414.03	12979	1306161	41.51
SHRITECH	SM	21-Nov-2023	84.90	85.00	85.00	82.90	82.95	82.90	84.15	78000	65.64	31	62000	79.49
SHUBHLAXMI	SM	21-Nov-2023	85.00	82.50	88.00	82.50	86.00	86.85	86.68	17000	14.74	13	17000	100.00
SHYAMCENT	EQ	21-Nov-2023	21.15	21.35	22.35	21.30	22.10	22.00	22.02	2597051	571.85	5969	1792953	69.04
SHYAMMETL	EQ	21-Nov-2023	456.55	460.90	462.95	448.20	450.70	449.70	455.16	330559	1504.59	7825	222176	67.21
SHYAMTEL	EQ	21-Nov-2023	7.80	8.00	8.00	7.80	7.90	7.90	7.90	1311	0.10	15	1311	100.00
SICALLOG	BE	21-Nov-2023	284.80	279.10	285.00	279.10	280.00	280.00	283.85	42084	119.45	231	-	-
SIEMENS	EQ	21-Nov-2023	3586.20	3600.00	3609.60	3561.40	3579.05	3589.05	3582.75	176350	6318.18	16977	71045	40.29
SIGACHI	EQ	21-Nov-2023	53.20	53.50	55.15	52.25	54.20	54.50	54.30	3656958	1985.82	10970	2233065	61.06
SIGIND	BE	21-Nov-2023	64.40	65.50	65.50	61.50	62.70	62.65	62.89	30678	19.29	206	-	-
SIGMA	EQ	21-Nov-2023	453.25	463.00	463.00	439.65	449.00	447.85	448.38	18154	81.40	1627	7192	39.62
SIGNATURE	EQ	21-Nov-2023	727.95	729.50	746.00	716.25	746.00	745.35	728.76	2010711	14653.17	18085	1656752	82.40
SIKKO	EQ	21-Nov-2023	64.35	64.35	65.65	64.05	64.05	64.55	64.82	85375	55.34	2219	10522	12.32
SIL	BE	21-Nov-2023	21.95	22.15	22.15	21.80	22.00	21.90	21.94	46375	10.18	440	-	-
SILGO	EQ	21-Nov-2023	24.90	24.90	25.40	24.35	24.50	24.55	24.94	88589	22.10	1199	19206	21.68
SILINV	EQ	21-Nov-2023	382.00	388.30	395.95	383.00	390.00	388.15	387.29	6092	23.59	407	4669	76.64
SILLYMONKS	EQ	21-Nov-2023	15.65	15.60	16.40	15.60	16.35	16.10	15.99	9688	1.55	68	6684	68.99
SILVER	EQ	21-Nov-2023	74.14	74.33	74.74	74.10	74.24	74.15	74.44	67841	50.50	444	50242	74.06
SILVERBEES	EQ	21-Nov-2023	71.58	71.99	72.05	71.52	71.55	71.58	71.88	1267609	911.10	4425	988774	78.00
SILVERETF	EQ	21-Nov-2023	72.53	72.99	73.30	72.50	72.50	72.55	72.89	19958	14.55	304	13195	66.11
SILVERTUC	EQ	21-Nov-2023	657.10	658.00	670.15	640.10	658.00	650.00	659.10	17252	113.71	2322	10887	63.11
SILVRETF	EQ	21-Nov-2023	73.31	72.81	73.50	72.71	72.75	72.83	73.30	45371	33.25	845	43354	95.55
SIMBHALS	EQ	21-Nov-2023	29.85	29.95	30.10	29.15	29.30	29.45	29.52	84086	24.82	565	55341	65.81
SIMPLEXINF	BE	21-Nov-2023	73.80	75.25	75.25	75.25	75.25	75.25	75.25	8631	6.49	43	-	-
SINDHUTRAD	EQ	21-Nov-2023	27.40	27.70	28.75	26.70	28.55	28.65	28.37	384671	109.12	942	225799	58.70
SINTERCOM	EQ	21-Nov-2023	128.05	130.55	130.55	127.85	128.00	128.00	128.07	13725	17.58	91	11756	85.65
SIRCA	EQ	21-Nov-2023	374.00	375.95	379.95	370.05	373.80	372.90	374.72	64988	243.53	5633	28476	43.82
SIS	EQ	21-Nov-2023	446.15	446.00	450.05	438.20	439.15	440.90	443.51	26862	119.14	3593	15516	57.76
SITINET	BE	21-Nov-2023	0.80	0.80	0.80	0.75	0.80	0.80	0.78	438147	3.41	320	-	-
SIYSIL	EQ	21-Nov-2023	551.70	552.00	567.90	541.10	550.00	549.35	556.52	265169	1475.72	17155	109890	41.44
SJS	EQ	21-Nov-2023	624.55	625.00	625.30	616.00	617.15	618.10	619.87	86891	538.61	7627	48192	55.46
SJVN	EQ	21-Nov-2023	75.95	76.25	82.60	75.25	81.40	81.50	80.36	97612427	78446.18	152050	29422460	30.14
SKFINDIA	EQ	21-Nov-2023	4655.75	4655.75	4710.00	4644.05	4667.95	4667.70	4670.78	21374	998.33	3851	15450	72.28
SKIPPER	EQ	21-Nov-2023	262.65	270.00	276.00	258.20	262.25	262.65	266.31	1095447	2917.24	25833	543460	49.61
SKMEGGPROD	EQ	21-Nov-2023	365.95	364.90	384.20	362.00	384.20	384.20	376.55	123014	463.21	2406	85535	69.53
SKP	SM	21-Nov-2023	202.60	203.00	212.00	201.00	212.00	210.85	207.75	33500	69.60	46	31000	92.54
SKYGOLD	EQ	21-Nov-2023	892.20	890.20	909.70	847.60	859.90	853.05	863.53	71038	613.43	3484	46068	64.85
SMARTLINK	EQ	21-Nov-2023	169.25	170.25	172.40	166.00	168.60	168.35	168.79	24182	40.82	654	18378	76.00
SMCGLOBAL	EQ	21-Nov-2023	103.75	104.65	105.95	102.95	103.95	103.55	104.11	281379	292.95	3016	151140	53.71
SMLISUZU	EQ	21-Nov-2023	1546.65	1578.35	1578.35	1502.00	1523.95	1520.75	1531.11	111468	1706.70	13441	40543	36.37
SMLT	EQ	21-Nov-2023	221.60	223.60	223.80	216.50	219.00	220.30	220.48	8954	19.74	780	5547	61.95
SMSLIFE	EQ	21-Nov-2023	524.65	538.00	538.00	502.55	506.00	512.35	520.75	2125	11.07	195	1239	58.31
SMSPHARMA	EQ	21-Nov-2023	119.65	120.75	120.75	115.50	117.10	116.30	117.58	128980	151.66	1606	91656	71.06
SMVD	SM	21-Nov-2023	8.75	9.15	9.15	9.15	9.15	9.15	9.15	4040	0.37	1	4040	100.00
SNOWMAN	EQ	21-Nov-2023	54.05	54.50	54.60	53.25	54.00	53.75	53.86	708998	381.86	2835	292927	41.32
SOBHA	EQ	21-Nov-2023	875.70	882.00	904.70	869.25	876.95	876.40	891.23	589059	5249.90	21831	110386	18.74
SOFTTECH	BE	21-Nov-2023	227.85	227.85	234.00	221.65	228.00	227.85	227.28	3903	8.87	138	-	-
SOLARA	EQ	21-Nov-2023	335.85	334.05	341.95	331.50	336.60	334.50	336.55	74745	251.55	5232	34799	46.56
SOLARINDS	EQ	21-Nov-2023	6956.50	7100.00	7198.85	6861.75	6960.00	6944.10	7001.60	160148	11212.92	25817	77263	48.24
SOLEX	SM	21-Nov-2023	493.40	493.40	494.95	487.60	488.00	488.00	490.28	2000	9.81	10	1600	80.00
SOMANYCERA	EQ	21-Nov-2023	666.60	669.95	672.80	658.80	662.10	661.60	661.65	78835	521.61	10280	58402	74.08
SOMATEX	BE	21-Nov-2023	19.50	19.50	19.70	19.10	19.25	19.25	19.38	16369	3.17	80	-	-
SOMICONVEY	BE	21-Nov-2023	95.70	95.00	99.70	91.40	96.00	96.50	96.45	21483	20.72	161	-	-
SONACOMS	EQ	21-Nov-2023	579.25	580.95	598.40	568.90	585.00	585.50	587.86	1656263	9736.55	47696	560301	33.83
SONAMLTD	BE	21-Nov-2023	81.15	80.00	83.60	80.00	82.35	82.45	81.62	6247	5.10	41	-	-
SONATSOFTW	EQ	21-Nov-2023	1384.05	1398.00	1408.95	1356.10	1372.95	1368.50	1383.89	189150	2617.62	16495	68782	36.36
SONUINFRA	SM	21-Nov-2023	61.45	60.00	62.50	60.00	62.50	62.25	61.18	21000	12.85	7	3000	14.29
SOTAC	SM	21-Nov-2023	122.95	122.95	129.00	117.05	129.00	129.00	122.96	8400	10.33	7	7200	85.71
SOTL	EQ	21-Nov-2023	329.00	329.00	332.00	324.70	325.30	325.55	326.83	57889	189.20	3120	31207	53.91
SOUTHBANK	EQ	21-Nov-2023	24.90	25.00	25.15	24.60	24.70	24.75	24.80	14319321	3550.75	22011	6648547	46.43
SOUTHWEST	BE	21-Nov-2023	186.65	186.70	187.95	177.85	181.80	179.25	182.94	108746	198.94	567	-	-
SPAL	EQ	21-Nov-2023	588.45	583.00	611.10	583.00	609.00	609.05	600.36	34629	207.90	3384	18418	53.19
SPANDANA	EQ	21-Nov-2023	973.70	983.30	994.45	973.00	983.00	979.95	981.82	99652	978.40	8241	35217	35.34
SPARC	EQ	21-Nov-2023	246.55	247.75	253.70	245.55	251.30	250.80	250.39	750249	1878.59	15156	179710	23.95
SPCENET	EQ	21-Nov-2023	24.45	24.60	24.80	23.50	23.70	24.35	23.96	1167085	279.60	1188	931468	79.81
SPECIALITY	EQ	21-Nov-2023	183.55	184.75	186.95	181.95	184.60	184.35	184.36	42221	77.84	1690	25838	61.20
SPECTRUM	SM	21-Nov-2023	1095.25	1043.00	1095.00	1043.00	1095.00	1090.50	1082.64	1500	16.24	11	1375	91.67
SPECTSTM	SM	21-Nov-2023	94.95	96.35	96.35	91.70	92.85	92.10	94.07	55200	51.93	69	40800	73.91
SPENCERS	EQ	21-Nov-2023	66.05	66.75	67.10	65.90	66.05	66.05	66.30	76012	50.39	1083	43599	57.36
SPENTEX	BZ	21-Nov-2023	2.60	2.55	2.65	2.55	2.60	2.60	2.62	29501	0.77	10	-	-
SPIC	EQ	21-Nov-2023	67.55	67.80	68.70	67.25	67.65	67.70	67.97	529722	360.05	2533	257848	48.68
SPLIL	EQ	21-Nov-2023	64.10	64.50	64.50	63.70	63.70	63.80	64.15	23060	14.79	329	17019	73.80
SPLPETRO	EQ	21-Nov-2023	560.30	560.30	566.00	551.10	554.20	556.20	560.75	50105	280.96	6948	26708	53.30
SPMLINFRA	BE	21-Nov-2023	71.00	74.55	74.55	72.00	74.55	74.55	74.49	623132	464.17	374	-	-
SPORTKING	EQ	21-Nov-2023	751.45	752.35	758.95	745.55	753.00	749.30	750.84	14636	109.89	869	11031	75.37
SPYL	BE	21-Nov-2023	0.85	0.90	0.90	0.90	0.90	0.90	0.90	259407	2.33	48	-	-
SREEL	EQ	21-Nov-2023	301.95	305.85	305.85	295.10	295.10	295.80	300.99	33286	100.19	3515	14070	42.27
SRF	EQ	21-Nov-2023	2329.25	2337.95	2358.60	2333.45	2353.00	2353.55	2347.86	105600	2479.34	9229	49857	47.21
SRGHFL	EQ	21-Nov-2023	267.65	274.00	274.00	261.05	263.00	264.70	264.61	1711	4.53	272	753	44.01
SRHHYPOLTD	EQ	21-Nov-2023	552.95	555.00	556.60	550.00	550.50	550.85	552.57	13496	74.58	1181	8933	66.19
SRIVASAVI	SM	21-Nov-2023	130.15	129.00	131.00	128.00	130.50	130.50	129.62	16000	20.74	16	10000	62.50
SRPL	BE	21-Nov-2023	1.00	1.05	1.05	1.00	1.05	1.00	1.04	1275656	13.25	606	-	-
SSFL	SM	21-Nov-2023	162.00	164.00	167.00	159.00	162.00	164.80	161.73	92000	148.79	87	47000	51.09
SSWL	EQ	21-Nov-2023	284.95	283.70	291.45	283.70	286.00	285.65	287.00	118301	339.53	4515	59673	50.44
STAR	EQ	21-Nov-2023	490.55	491.50	509.40	491.50	495.00	495.45	500.88	702644	3519.38	20610	195251	27.79
STARCEMENT	EQ	21-Nov-2023	167.70	168.85	170.45	167.75	169.15	169.30	169.13	427642	723.27	11618	194476	45.48
STARHEALTH	EQ	21-Nov-2023	550.05	551.75	568.00	548.80	562.95	564.60	554.55	1637765	9082.19	31735	1325884	80.96
STARPAPER	EQ	21-Nov-2023	216.20	219.25	223.00	216.05	222.90	221.70	220.57	84009	185.30	3103	50989	60.69
STARTECK	EQ	21-Nov-2023	230.75	225.00	228.90	208.70	212.50	212.95	217.05	38028	82.54	1348	21287	55.98
STCINDIA	EQ	21-Nov-2023	112.95	113.35	118.55	113.25	115.55	115.75	116.44	204250	237.82	2772	76013	37.22
STEELCAS	EQ	21-Nov-2023	623.00	623.00	629.05	612.20	617.90	615.60	619.32	25712	159.24	3301	11739	45.66
STEELCITY	EQ	21-Nov-2023	64.85	65.70	65.70	64.70	65.00	64.95	65.02	13718	8.92	226	10001	72.90
STEELXIND	EQ	21-Nov-2023	9.95	10.25	10.90	9.95	10.85	10.75	10.42	19393310	2020.31	11156	12616698	65.06
STEL	EQ	21-Nov-2023	271.60	274.85	285.00	273.00	283.85	280.35	279.80	49722	139.12	1126	33257	66.89
STERTOOLS	EQ	21-Nov-2023	344.45	347.95	364.00	343.10	361.40	360.90	358.25	228870	819.94	8484	62935	27.50
STLTECH	EQ	21-Nov-2023	152.60	153.90	154.25	148.60	149.00	149.00	150.76	2305813	3476.24	14342	1289912	55.94
STOVEKRAFT	EQ	21-Nov-2023	519.50	519.00	524.65	513.05	516.75	517.95	519.90	77328	402.03	4629	44849	58.00
STYLAMIND	EQ	21-Nov-2023	1806.35	1860.00	1875.00	1812.75	1858.00	1857.05	1847.79	62266	1150.55	11337	31438	50.49
STYRENIX	EQ	21-Nov-2023	1356.35	1356.35	1376.70	1351.05	1374.00	1366.70	1363.99	14533	198.23	2162	8306	57.15
SUBEXLTD	EQ	21-Nov-2023	32.00	32.50	32.60	31.30	31.30	31.55	31.75	2225031	706.36	4807	1151188	51.74
SUBROS	EQ	21-Nov-2023	408.60	408.85	412.00	406.50	409.95	409.85	409.59	41196	168.73	3636	22661	55.01
SUDARSCHEM	EQ	21-Nov-2023	458.90	461.20	464.05	456.00	460.70	461.15	459.36	65827	302.39	5107	31827	48.35
SUKHJITS	EQ	21-Nov-2023	419.50	424.90	434.00	417.80	426.00	427.60	426.36	26662	113.68	1686	17230	64.62
SULA	EQ	21-Nov-2023	484.55	487.75	487.75	481.80	485.00	484.05	484.51	157413	762.69	8594	107784	68.47
SUMICHEM	EQ	21-Nov-2023	385.40	390.50	390.60	383.05	384.50	384.40	385.20	155075	597.34	9507	81014	52.24
SUMIT	EQ	21-Nov-2023	36.40	37.85	38.20	36.10	36.90	36.65	37.11	156707	58.16	348	102686	65.53
SUMMITSEC	EQ	21-Nov-2023	1284.60	1309.90	1349.00	1252.95	1315.00	1322.70	1316.73	43306	570.22	7014	16920	39.07
SUNDARAM	BE	21-Nov-2023	2.90	2.95	2.95	2.85	2.90	2.90	2.88	409109	11.77	355	-	-
SUNDARMFIN	EQ	21-Nov-2023	3178.65	3191.00	3222.75	3135.00	3159.00	3153.75	3181.79	37782	1202.14	7163	22879	60.56
SUNDARMHLD	EQ	21-Nov-2023	164.15	167.35	169.00	160.60	162.00	161.10	162.83	122181	198.94	4246	58196	47.63
SUNDRMBRAK	BE	21-Nov-2023	615.65	627.80	645.00	624.00	635.00	627.25	631.23	11369	71.76	143	-	-
SUNDRMFAST	EQ	21-Nov-2023	1230.25	1238.00	1250.00	1228.00	1237.00	1239.80	1237.29	107145	1325.69	6569	83707	78.12
SUNFLAG	EQ	21-Nov-2023	187.75	188.25	208.00	188.10	204.50	204.40	202.96	1794631	3642.46	31666	448205	24.97
SUNPHARMA	EQ	21-Nov-2023	1188.00	1189.00	1205.00	1186.25	1203.40	1201.40	1198.46	999135	11974.20	66115	588237	58.87
SUNREST	ST	21-Nov-2023	79.80	75.85	75.85	75.85	75.85	75.85	75.85	30400	23.06	19	30400	100.00
SUNTECK	EQ	21-Nov-2023	453.80	475.00	479.00	460.50	473.05	472.30	469.34	2438036	11442.56	83375	1040469	42.68
SUNTV	EQ	21-Nov-2023	680.15	678.30	679.65	660.50	663.10	662.55	667.28	467667	3120.63	12230	181465	38.80
SUPERHOUSE	EQ	21-Nov-2023	226.50	227.70	231.85	225.40	226.00	226.95	227.39	9104	20.70	489	6074	66.72
SUPERSPIN	BE	21-Nov-2023	8.20	8.35	8.35	8.10	8.25	8.25	8.22	24149	1.98	76	-	-
SUPRAJIT	EQ	21-Nov-2023	374.00	375.60	376.75	372.60	375.50	374.85	374.93	95167	356.81	6998	53158	55.86
SUPREMEENG	EQ	21-Nov-2023	0.85	0.90	0.90	0.85	0.90	0.90	0.90	1038065	9.34	1173	990468	95.41
SUPREMEIND	EQ	21-Nov-2023	4196.60	4215.85	4215.85	4100.00	4130.00	4124.40	4137.38	162464	6721.75	24287	38999	24.00
SUPREMEINF	BZ	21-Nov-2023	32.15	32.75	32.75	32.75	32.75	32.75	32.75	15386	5.04	19	-	-
SUPRIYA	EQ	21-Nov-2023	244.15	245.95	247.25	239.80	245.95	245.25	244.45	222300	543.41	7023	102967	46.32
SURANASOL	EQ	21-Nov-2023	29.00	29.25	30.90	28.30	29.20	28.80	29.65	759942	225.36	4580	349504	45.99
SURANAT&P	EQ	21-Nov-2023	11.90	12.00	12.10	11.60	11.90	11.80	11.82	213275	25.21	925	159290	74.69
SURANI	SM	21-Nov-2023	306.00	306.00	306.00	306.00	306.00	306.00	306.00	1200	3.67	3	1200	100.00
SURYALAXMI	EQ	21-Nov-2023	63.95	63.25	64.85	62.80	63.40	63.05	63.74	15765	10.05	558	6838	43.37
SURYAROSNI	EQ	21-Nov-2023	503.55	515.00	516.00	494.50	496.00	497.55	501.37	236981	1188.15	12363	121245	51.16
SURYODAY	EQ	21-Nov-2023	163.15	164.30	167.90	162.65	162.70	162.90	165.41	363812	601.78	5269	188331	51.77
SUTLEJTEX	EQ	21-Nov-2023	54.45	54.20	55.35	54.20	54.45	54.75	54.68	140198	76.65	1338	65797	46.93
SUULD	BE	21-Nov-2023	7.05	7.05	7.05	7.00	7.00	7.00	7.01	25829	1.81	121	-	-
SUVEN	EQ	21-Nov-2023	81.20	81.60	86.75	81.60	84.95	85.45	84.31	971372	818.93	5945	422727	43.52
SUVENPHAR	EQ	21-Nov-2023	593.40	600.00	615.00	593.35	595.75	600.05	606.60	461932	2802.08	20506	195006	42.22
SUVIDHAA	EQ	21-Nov-2023	6.05	6.30	6.35	5.75	5.75	5.75	5.94	1614404	95.95	2935	1006446	62.34
SUZLON	BE	21-Nov-2023	41.35	41.50	41.50	39.30	39.30	39.30	39.69	111694707	44327.44	247858	-	-
SVLL	BE	21-Nov-2023	168.90	168.90	168.90	168.90	168.90	168.90	168.90	12	0.02	3	-	-
SVPGLOB	BE	21-Nov-2023	8.80	8.80	8.80	8.65	8.65	8.65	8.71	33612	2.93	86	-	-
SWANENERGY	EQ	21-Nov-2023	429.60	431.95	434.10	420.05	423.10	423.10	426.89	1114544	4757.88	11869	632124	56.72
SWARAJ	SM	21-Nov-2023	95.00	93.25	94.35	93.25	94.10	94.10	94.09	8000	7.53	6	8000	100.00
SWARAJENG	EQ	21-Nov-2023	2161.45	2172.30	2186.45	2140.05	2170.00	2155.10	2173.03	13884	301.70	2530	9103	65.56
SWASTIK	SM	21-Nov-2023	97.00	98.95	99.90	97.00	97.00	97.00	98.31	28800	28.31	20	24000	83.33
SWELECTES	EQ	21-Nov-2023	577.15	576.20	585.00	565.00	569.65	567.40	574.96	23895	137.39	2601	14669	61.39
SWSOLAR	EQ	21-Nov-2023	303.05	301.00	309.50	299.00	301.00	299.85	302.99	432669	1310.95	5301	333612	77.11
SYMPHONY	EQ	21-Nov-2023	869.10	869.40	883.75	869.40	874.00	874.05	875.69	27439	240.28	3321	12708	46.31
SYNCOMF	EQ	21-Nov-2023	9.85	9.90	10.25	9.80	9.95	9.95	10.03	4401433	441.42	4752	1976228	44.90
SYNGENE	EQ	21-Nov-2023	726.10	722.15	733.70	719.00	721.00	722.60	723.42	372443	2694.34	19099	209088	56.14
SYNOPTICS	SM	21-Nov-2023	127.00	127.00	128.00	126.15	127.60	127.60	127.20	9600	12.21	16	8400	87.50
SYRMA	EQ	21-Nov-2023	538.15	541.35	550.00	538.40	546.90	545.60	545.37	562815	3069.44	15897	291988	51.88
SYSTANGO	SM	21-Nov-2023	256.55	264.40	267.80	249.45	250.00	251.20	256.26	55600	142.48	135	41200	74.10
TAINWALCHM	EQ	21-Nov-2023	131.30	134.80	138.95	131.30	134.95	134.00	136.31	63235	86.20	1207	34462	54.50
TAJGVK	EQ	21-Nov-2023	222.10	222.15	223.10	219.30	219.90	220.05	220.56	64223	141.65	2820	41366	64.41
TAKE	EQ	21-Nov-2023	20.60	20.75	21.20	20.25	20.50	20.55	20.76	183445	38.08	761	113933	62.11
TALBROAUTO	EQ	21-Nov-2023	281.70	296.60	333.00	296.60	324.00	323.65	319.79	3776745	12077.68	76996	866537	22.94
TANLA	EQ	21-Nov-2023	906.90	912.00	943.60	912.00	926.50	924.50	930.00	699230	6502.85	27111	197278	28.21
TAPIFRUIT	SM	21-Nov-2023	165.00	164.95	170.75	164.95	170.75	170.75	166.88	2250	3.75	2	2250	100.00
TARACHAND	SM	21-Nov-2023	173.95	181.70	187.50	176.50	187.50	185.05	182.17	54000	98.37	53	42000	77.78
TARAPUR	BE	21-Nov-2023	4.75	4.75	4.75	4.75	4.75	4.75	4.75	1670	0.08	7	-	-
TARC	EQ	21-Nov-2023	117.50	117.70	118.90	112.10	114.70	113.90	116.27	1553452	1806.17	9055	851026	54.78
TARMAT	EQ	21-Nov-2023	81.35	82.10	82.80	80.20	81.00	80.70	81.14	37678	30.57	542	20236	53.71
TARSONS	EQ	21-Nov-2023	482.50	482.95	490.00	479.35	481.55	480.80	482.79	47655	230.07	5408	25309	53.11
TASTYBITE	EQ	21-Nov-2023	16198.10	16217.00	16217.00	15999.95	16120.00	16131.30	16113.89	1273	205.13	494	917	72.03
TATACAPHSG	N4	21-Nov-2023	1001.00	1020.00	1020.00	1002.00	1002.00	1002.00	1003.80	44	0.44	6	44	100.00
TATACAPHSG	N6	21-Nov-2023	1069.83	1073.00	1073.00	1065.10	1067.50	1067.50	1068.89	720	7.70	14	600	83.33
TATACAPHSG	NA	21-Nov-2023	1095.00	1081.00	1082.00	1080.90	1081.00	1081.01	1081.01	900	9.73	29	900	100.00
TATACHEM	EQ	21-Nov-2023	955.70	957.00	971.00	957.00	963.30	961.30	963.81	385963	3719.96	15560	140632	36.44
TATACOFFEE	EQ	21-Nov-2023	276.00	276.00	276.40	274.00	276.00	275.00	275.29	274843	756.62	4585	161265	58.68
TATACOMM	EQ	21-Nov-2023	1722.95	1730.00	1734.00	1704.90	1708.90	1707.30	1718.29	660536	11349.93	34750	265328	40.17
TATACONSUM	EQ	21-Nov-2023	930.85	906.00	931.50	906.00	928.30	927.70	927.11	804344	7457.18	38984	404475	50.29
TATAELXSI	EQ	21-Nov-2023	8284.70	8325.85	8455.00	8301.00	8418.10	8423.25	8397.47	144008	12093.03	23565	49297	34.23
TATAINVEST	EQ	21-Nov-2023	4501.75	4501.75	4736.60	4250.05	4268.00	4284.15	4483.36	2795211	125319.42	209195	335369	12.00
TATAMETALI	EQ	21-Nov-2023	956.95	961.75	974.00	960.00	972.95	972.10	969.61	72747	705.36	5025	31822	43.74
TATAMOTORS	EQ	21-Nov-2023	674.30	677.00	683.30	675.00	681.00	681.70	679.23	7291057	49522.72	179804	3177318	43.58
TATAMTRDVR	EQ	21-Nov-2023	457.90	461.00	462.45	457.50	460.25	460.95	459.85	3627658	16681.84	60180	1703552	46.96
TATAPOWER	EQ	21-Nov-2023	260.85	263.75	265.40	260.75	262.60	262.65	262.97	6931541	18227.91	66101	2626098	37.89
TATASTEEL	EQ	21-Nov-2023	124.35	125.05	126.40	124.95	126.20	126.25	125.95	29643312	37335.34	152063	16410691	55.36
TATVA	EQ	21-Nov-2023	1472.20	1472.20	1496.90	1470.05	1481.80	1484.70	1484.28	9423	139.86	1556	4983	52.88
TBZ	EQ	21-Nov-2023	123.05	123.00	126.60	122.60	125.55	125.60	124.89	327300	408.77	4616	127724	39.02
TCFSL	NF	21-Nov-2023	1062.50	1062.50	1062.50	1061.00	1061.00	1061.36	1061.63	109	1.16	6	75	68.81
TCFSL	NJ	21-Nov-2023	1021.00	1021.10	1021.79	1016.00	1021.55	1021.54	1019.30	1547	15.77	24	1379	89.14
TCFSL	NL	21-Nov-2023	1039.00	1032.10	1036.00	1032.00	1036.00	1034.68	1034.68	225	2.33	5	225	100.00
TCFSL	NN	21-Nov-2023	1060.95	1095.00	1095.00	1060.00	1060.00	1060.00	1093.72	47	0.51	3	45	95.74
TCI	EQ	21-Nov-2023	866.40	868.80	876.25	859.40	860.00	861.50	865.22	15936	137.88	2592	7445	46.72
TCIEXP	EQ	21-Nov-2023	1429.20	1431.70	1434.60	1405.30	1432.30	1431.00	1426.58	51589	735.96	4141	28591	55.42
TCLCONS	BE	21-Nov-2023	27.60	27.05	27.05	27.05	27.05	27.05	27.05	1540	0.42	11	-	-
TCNSBRANDS	EQ	21-Nov-2023	352.80	352.90	357.40	352.90	354.50	354.05	355.41	73523	261.31	2199	34636	47.11
TCPLPACK	EQ	21-Nov-2023	2230.15	2230.15	2263.45	2191.55	2205.00	2216.50	2233.95	8754	195.56	2039	3921	44.79
TCS	EQ	21-Nov-2023	3519.60	3519.60	3539.05	3501.00	3510.00	3510.20	3525.61	1807236	63716.10	141954	1360143	75.26
TDPOWERSYS	EQ	21-Nov-2023	276.70	279.00	291.00	277.10	278.70	278.65	283.02	442225	1251.56	15097	254503	57.55
TEAMLEASE	EQ	21-Nov-2023	2517.90	2530.50	2550.00	2496.50	2548.00	2516.30	2530.94	7987	202.15	2439	4149	51.95
TECH	EQ	21-Nov-2023	33.39	33.10	33.69	33.10	33.39	33.42	33.50	36157	12.11	157	27981	77.39
TECHIN	BE	21-Nov-2023	14.50	14.75	14.75	14.75	14.75	14.75	14.75	16479	2.43	18	-	-
TECHM	EQ	21-Nov-2023	1211.80	1219.95	1221.15	1200.40	1202.00	1204.50	1207.39	1129326	13635.42	52079	511316	45.28
TECHNOE	EQ	21-Nov-2023	726.35	735.00	747.25	701.15	714.00	715.05	717.29	308900	2215.71	23676	108038	34.98
TECILCHEM	BE	21-Nov-2023	20.70	20.30	20.30	20.30	20.30	20.30	20.30	41	0.01	2	-	-
TEGA	EQ	21-Nov-2023	1058.85	1069.00	1069.00	1014.00	1018.00	1020.60	1039.42	109454	1137.68	13621	69564	63.56
TEJASNET	EQ	21-Nov-2023	827.70	827.00	836.00	819.00	824.10	824.30	825.50	268947	2220.16	12247	131162	48.77
TEMBO	EQ	21-Nov-2023	251.15	255.00	255.00	244.50	247.05	247.65	250.72	45238	113.42	1296	11954	26.42
TERASOFT	EQ	21-Nov-2023	44.55	44.55	45.05	43.35	43.65	43.80	44.26	38849	17.20	364	26046	67.04
TEXINFRA	EQ	21-Nov-2023	106.15	106.70	109.50	103.15	104.05	104.15	106.97	1723013	1843.12	11956	815179	47.31
TEXMOPIPES	EQ	21-Nov-2023	69.05	69.15	70.60	69.15	69.30	69.45	69.86	95669	66.83	1065	63204	66.07
TEXRAIL	EQ	21-Nov-2023	146.10	146.00	156.00	145.15	149.90	149.15	151.35	8108198	12271.89	58287	3326370	41.02
TFCILTD	EQ	21-Nov-2023	116.60	117.00	117.00	113.50	114.45	114.15	114.43	1746152	1998.07	7516	1077431	61.70
TFL	EQ	21-Nov-2023	9.65	10.00	10.05	9.75	10.00	9.90	9.93	26055	2.59	205	17524	67.26
TGBHOTELS	EQ	21-Nov-2023	12.70	12.90	13.00	12.65	12.65	12.80	12.90	111093	14.33	481	43779	39.41
THANGAMAYL	EQ	21-Nov-2023	1418.90	1435.00	1447.00	1421.10	1442.95	1440.25	1438.19	21015	302.24	3514	13679	65.09
THEINVEST	EQ	21-Nov-2023	103.40	106.70	108.00	102.00	102.25	102.95	104.41	109824	114.67	2154	52169	47.50
THEJO	EQ	21-Nov-2023	2216.20	2231.50	2246.40	2151.05	2179.70	2167.15	2204.84	6513	143.60	1183	3719	57.10
THEMISMED	EQ	21-Nov-2023	155.35	156.00	160.40	154.50	160.40	158.40	156.94	93388	146.57	3355	59355	63.56
THERMAX	EQ	21-Nov-2023	2787.85	2820.00	2832.00	2681.00	2683.90	2687.75	2711.29	153499	4161.81	28457	98063	63.89
THOMASCOOK	EQ	21-Nov-2023	157.40	159.10	162.75	156.55	159.80	159.70	160.47	706497	1133.71	11413	359325	50.86
THOMASCOTT	BE	21-Nov-2023	173.75	170.30	170.30	170.30	170.30	170.30	170.30	13655	23.25	50	-	-
THYROCARE	EQ	21-Nov-2023	536.10	538.80	548.90	536.55	545.90	545.30	544.32	35707	194.36	3215	23130	64.78
TI	EQ	21-Nov-2023	273.30	274.00	281.70	271.00	280.90	280.40	277.28	942689	2613.89	12771	561325	59.55
TIDEWATER	EQ	21-Nov-2023	1282.00	1271.55	1284.00	1257.95	1268.30	1269.45	1270.43	63979	812.81	6681	31701	49.55
TIIL	EQ	21-Nov-2023	1929.40	1915.00	2195.95	1915.00	2160.00	2146.75	2085.71	60270	1257.06	10604	27804	46.13
TIINDIA	EQ	21-Nov-2023	3170.25	3174.85	3208.00	3133.00	3190.85	3196.10	3159.69	132308	4180.52	12179	88426	66.83
TIJARIA	EQ	21-Nov-2023	6.50	6.65	6.70	6.25	6.30	6.30	6.39	20147	1.29	80	15930	79.07
TIL	BZ	21-Nov-2023	347.05	353.95	353.95	353.95	353.95	353.95	353.95	8406	29.75	44	-	-
TIMESCAN	SM	21-Nov-2023	149.00	147.00	147.50	147.00	147.50	147.50	147.10	5000	7.36	5	5000	100.00
TIMESGTY	EQ	21-Nov-2023	72.95	71.55	74.10	71.55	71.70	72.40	72.96	20336	14.84	817	4820	23.70
TIMETECHNO	EQ	21-Nov-2023	176.15	176.80	182.45	174.75	178.50	178.20	178.97	3303198	5911.63	30160	1234149	37.36
TIMKEN	EQ	21-Nov-2023	2946.80	2905.00	3004.45	2905.00	2918.25	2919.80	2937.50	60338	1772.43	14063	33214	55.05
TINPLATE	EQ	21-Nov-2023	400.40	397.15	407.10	397.15	406.05	405.85	404.85	263991	1068.76	3686	98882	37.46
TIPSFILMS	BE	21-Nov-2023	606.35	600.00	600.00	581.10	591.80	591.30	590.13	1667	9.84	98	-	-
TIPSINDLTD	EQ	21-Nov-2023	386.05	390.00	393.00	378.00	385.00	385.95	385.65	111851	431.36	11337	49284	44.06
TIRUMALCHM	EQ	21-Nov-2023	189.90	190.65	192.45	190.20	191.30	191.10	191.18	164567	314.62	3978	90317	54.88
TIRUPATIFL	BE	21-Nov-2023	13.15	12.90	12.90	12.90	12.90	12.90	12.90	162460	20.96	476	-	-
TITAGARH	EQ	21-Nov-2023	935.95	959.90	1046.50	959.25	997.90	999.85	1010.26	8431784	85182.92	208973	1701628	20.18
TITAN	EQ	21-Nov-2023	3345.85	3365.00	3401.75	3355.10	3388.30	3394.45	3387.08	1038863	35187.08	80091	449101	43.23
TMB	EQ	21-Nov-2023	523.80	523.80	527.05	515.00	517.50	518.95	521.11	78841	410.85	6389	47378	60.09
TNIDETF	EQ	21-Nov-2023	70.46	70.90	70.90	70.15	70.40	70.21	70.44	28223	19.88	452	24677	87.44
TNPETRO	EQ	21-Nov-2023	88.15	88.70	89.45	88.10	88.60	88.60	88.79	118262	105.01	1662	58607	49.56
TNPL	EQ	21-Nov-2023	263.95	265.20	268.35	262.05	263.00	263.30	265.39	163964	435.14	4661	84957	51.81
TNTELE	BE	21-Nov-2023	9.55	9.90	9.90	9.20	9.65	9.40	9.56	35465	3.39	150	-	-
TOKYOPLAST	EQ	21-Nov-2023	133.05	134.95	138.75	122.90	124.50	124.15	131.04	854495	1119.74	11906	388257	45.44
TORNTPHARM	EQ	21-Nov-2023	2110.75	2134.00	2145.00	2109.55	2115.60	2119.65	2127.73	288221	6132.56	16980	113985	39.55
TORNTPOWER	EQ	21-Nov-2023	825.70	826.15	839.45	812.05	818.00	821.05	825.65	95980	792.46	8725	23803	24.80
TOTAL	EQ	21-Nov-2023	129.80	133.90	133.90	125.35	127.85	126.75	129.19	42840	55.34	3145	13581	31.70
TOUCHWOOD	BE	21-Nov-2023	190.60	190.60	192.00	181.10	181.10	181.10	186.33	946	1.76	28	-	-
TPHQ	BE	21-Nov-2023	11.00	11.00	11.20	10.80	10.95	10.90	10.93	80468	8.80	348	-	-
TPLPLASTEH	EQ	21-Nov-2023	52.30	52.50	55.20	52.40	53.20	53.20	54.16	424314	229.80	2116	196291	46.26
TRACXN	EQ	21-Nov-2023	85.25	85.95	93.00	84.60	89.70	89.55	89.60	6343063	5683.45	25418	2298785	36.24
TRANSTEEL	SM	21-Nov-2023	95.20	95.00	95.00	88.60	91.00	91.35	90.95	224000	203.73	105	182000	81.25
TRANSWIND	SM	21-Nov-2023	14.35	13.65	13.65	13.65	13.65	13.65	13.65	12000	1.64	3	12000	100.00
TREEHOUSE	EQ	21-Nov-2023	20.95	21.05	21.40	20.10	20.25	20.25	20.59	39348	8.10	259	25083	63.75
TREJHARA	BE	21-Nov-2023	144.90	150.00	152.10	150.00	152.10	152.10	151.83	14073	21.37	110	-	-
TREL	EQ	21-Nov-2023	43.60	43.95	45.00	43.90	44.55	44.30	44.58	842103	375.45	2996	480201	57.02
TRENT	EQ	21-Nov-2023	2622.75	2634.90	2652.00	2605.95	2613.55	2613.75	2624.83	519349	13632.02	38006	282857	54.46
TRF	EQ	21-Nov-2023	270.05	271.90	278.05	256.05	259.30	257.65	266.24	262240	698.19	9808	101883	38.85
TRIDENT	EQ	21-Nov-2023	37.10	37.15	38.20	37.10	37.40	37.30	37.57	12064843	4532.92	23767	3811588	31.59
TRIDHYA	SM	21-Nov-2023	37.05	36.85	37.65	36.85	37.65	37.65	37.17	9000	3.35	3	9000	100.00
TRIGYN	EQ	21-Nov-2023	123.15	124.10	126.80	122.00	124.90	122.60	124.07	164482	204.08	2610	85143	51.76
TRIL	EQ	21-Nov-2023	202.85	204.45	206.00	200.00	202.25	202.05	203.71	522461	1064.32	10274	282282	54.03
TRITURBINE	EQ	21-Nov-2023	424.00	424.00	425.00	415.80	420.50	420.40	422.18	756683	3194.59	13790	522903	69.10
TRIVENI	EQ	21-Nov-2023	366.95	369.50	370.90	365.10	370.80	370.20	368.65	310073	1143.08	9984	176403	56.89
TRU	EQ	21-Nov-2023	70.95	71.60	71.80	70.25	70.50	71.05	70.90	2460772	1744.80	8833	625127	25.40
TTKHLTCARE	EQ	21-Nov-2023	1316.90	1272.00	1350.00	1272.00	1308.75	1307.40	1330.74	27169	361.55	4091	14957	55.05
TTKPRESTIG	EQ	21-Nov-2023	790.05	786.00	794.90	781.05	783.80	783.95	787.52	28264	222.59	3957	12531	44.34
TTL	EQ	21-Nov-2023	94.35	95.10	99.50	93.95	97.00	97.75	98.22	74082	72.76	1121	37853	51.10
TTML	EQ	21-Nov-2023	87.95	88.00	89.00	87.20	87.40	87.45	88.01	1885702	1659.65	10515	870926	46.19
TV18BRDCST	EQ	21-Nov-2023	43.55	43.70	44.70	43.35	43.55	43.65	44.03	7070699	3113.32	11257	2414421	34.15
TVSELECT	EQ	21-Nov-2023	341.30	342.95	350.00	341.10	341.85	343.05	344.86	65851	227.09	5284	30327	46.05
TVSHLTD	EQ	21-Nov-2023	5553.15	5569.40	5638.85	5520.00	5530.00	5537.40	5598.75	7553	422.87	1830	5745	76.06
TVSHLTD	P1	21-Nov-2023	10.45	10.45	10.45	10.35	10.35	10.35	10.35	32853	3.40	30	32853	100.00
TVSMOTOR	EQ	21-Nov-2023	1719.25	1731.90	1738.25	1715.55	1724.00	1724.65	1724.43	521686	8996.09	29912	251854	48.28
TVSSCS	EQ	21-Nov-2023	209.95	210.60	215.50	210.60	212.00	212.55	213.87	1822758	3898.33	18420	1078865	59.19
TVSSRICHAK	EQ	21-Nov-2023	4811.60	4830.00	4899.00	4757.30	4850.00	4877.40	4856.95	11581	562.48	2840	6445	55.65
TVTODAY	EQ	21-Nov-2023	209.00	210.00	210.00	206.00	207.40	206.85	207.92	95094	197.72	2506	54882	57.71
TVVISION	BE	21-Nov-2023	3.75	3.90	3.90	3.75	3.90	3.90	3.88	81592	3.17	79	-	-
UBL	EQ	21-Nov-2023	1573.40	1565.05	1586.60	1565.05	1582.95	1582.05	1578.07	125392	1978.77	13741	66212	52.80
UCAL	EQ	21-Nov-2023	132.60	133.10	139.20	133.10	138.50	138.85	137.59	41074	56.51	635	26712	65.03
UCL	SM	21-Nov-2023	67.50	61.00	61.00	61.00	61.00	61.00	61.00	2000	1.22	1	2000	100.00
UCOBANK	EQ	21-Nov-2023	38.75	38.75	39.00	38.10	38.25	38.40	38.62	5377844	2077.10	18854	1660864	30.88
UDS	EQ	21-Nov-2023	277.35	279.95	279.95	270.55	272.00	272.60	274.10	114707	314.41	4983	73297	63.90
UFLEX	EQ	21-Nov-2023	458.55	460.00	467.95	457.00	458.05	458.65	460.76	108326	499.12	6276	59480	54.91
UFO	BE	21-Nov-2023	107.10	106.80	108.00	105.50	107.00	107.10	107.29	109049	117.00	437	-	-
UGARSUGAR	EQ	21-Nov-2023	89.75	89.75	90.55	86.90	87.80	87.50	88.92	460521	409.48	5910	273011	59.28
UGROCAP	EQ	21-Nov-2023	268.60	270.90	270.90	261.00	262.35	262.30	265.05	213814	566.72	8283	127991	59.86
UGROCAP	N1	21-Nov-2023	332.00	339.98	339.98	338.89	339.98	339.98	339.35	520	1.76	8	520	100.00
UGROCAP	N4	21-Nov-2023	1000.00	998.00	998.00	998.00	998.00	998.00	998.00	25	0.25	1	25	100.00
UGROCAP	N7	21-Nov-2023	999.00	999.00	999.00	999.00	999.00	999.00	999.00	40	0.40	7	35	87.50
UJJIVAN	EQ	21-Nov-2023	559.15	561.45	566.80	555.10	559.00	559.10	560.38	482635	2704.57	13225	285037	59.06
UJJIVANSFB	EQ	21-Nov-2023	55.80	56.20	56.30	55.15	55.50	55.55	55.78	5290841	2951.21	16991	2051302	38.77
ULTRACEMCO	EQ	21-Nov-2023	8661.50	8664.80	8737.90	8664.80	8704.00	8708.35	8696.67	183507	15958.99	21170	122164	66.57
UMA	SM	21-Nov-2023	30.45	31.50	31.50	31.25	31.25	31.25	31.38	8000	2.51	2	4000	50.00
UMAEXPORTS	EQ	21-Nov-2023	47.20	48.00	48.00	46.95	47.10	47.20	47.29	29837	14.11	565	18141	60.80
UMANGDAIRY	EQ	21-Nov-2023	71.10	71.50	71.50	70.10	71.30	70.75	71.06	12046	8.56	276	9333	77.48
UMESLTD	BE	21-Nov-2023	6.05	5.95	5.95	5.95	5.95	5.95	5.95	3994	0.24	19	-	-
UNICHEMLAB	EQ	21-Nov-2023	419.70	422.85	422.85	413.25	419.15	420.45	418.74	10743	44.99	1156	6200	57.71
UNIDT	EQ	21-Nov-2023	236.10	242.00	246.85	238.00	241.70	242.95	241.81	18918	45.75	1429	9006	47.61
UNIENTER	EQ	21-Nov-2023	149.60	149.60	150.30	148.50	150.30	150.25	149.85	3591	5.38	174	2317	64.52
UNIHEALTH	SM	21-Nov-2023	139.00	141.00	144.95	140.00	142.00	142.35	142.68	132000	188.34	106	110000	83.33
UNIINFO	BE	21-Nov-2023	32.80	34.10	34.10	31.50	31.90	31.50	31.71	26068	8.27	104	-	-
UNIONBANK	EQ	21-Nov-2023	108.30	110.00	110.35	107.90	109.60	109.50	109.10	11767774	12838.42	49640	4646085	39.48
UNIPARTS	EQ	21-Nov-2023	548.80	554.95	554.95	547.00	548.00	548.10	549.53	70544	387.66	5515	47191	66.90
UNITECH	BZ	21-Nov-2023	4.10	4.30	4.30	4.30	4.30	4.30	4.30	789328	33.94	529	-	-
UNITEDPOLY	EQ	21-Nov-2023	96.40	100.00	100.00	94.60	94.85	95.05	97.23	17411	16.93	971	5994	34.43
UNITEDTEA	EQ	21-Nov-2023	320.55	317.85	320.95	314.00	317.00	317.25	317.04	1442	4.57	102	996	69.07
UNIVAFOODS	BE	21-Nov-2023	5.25	5.50	5.50	5.50	5.50	5.50	5.50	2463	0.14	5	-	-
UNIVASTU	BE	21-Nov-2023	109.05	109.05	110.45	105.00	107.70	106.20	107.91	42737	46.12	194	-	-
UNIVCABLES	EQ	21-Nov-2023	505.40	506.05	519.00	504.20	511.95	510.05	512.17	60847	311.64	3835	31313	51.46
UNIVPHOTO	EQ	21-Nov-2023	403.45	405.75	407.80	402.00	407.00	405.10	404.32	1661	6.72	298	928	55.87
UNOMINDA	EQ	21-Nov-2023	643.25	643.80	658.00	641.30	652.00	654.95	652.91	480698	3138.51	21918	268782	55.91
UPL	EQ	21-Nov-2023	556.70	556.60	564.00	556.50	562.85	563.05	561.02	1333644	7481.96	36584	767363	57.54
URAVI	EQ	21-Nov-2023	270.95	279.50	283.00	267.50	276.10	278.75	274.95	3016	8.29	289	2325	77.09
URBAN	SM	21-Nov-2023	404.95	424.65	424.65	424.65	424.65	424.65	424.65	1200	5.10	1	1200	100.00
URJA	EQ	21-Nov-2023	12.40	12.50	12.65	11.75	11.90	11.90	12.12	22022812	2669.38	17204	8005731	36.35
USASEEDS	SM	21-Nov-2023	380.00	380.00	380.00	374.00	374.00	374.00	377.00	1800	6.79	6	1800	100.00
USHAMART	EQ	21-Nov-2023	316.45	318.85	337.90	317.40	335.00	333.90	328.63	1366064	4489.29	22054	976094	71.45
USK	EQ	21-Nov-2023	38.65	39.00	39.25	38.00	38.15	38.35	38.44	259893	99.91	1620	163839	63.04
UTIAMC	EQ	21-Nov-2023	788.25	790.90	797.00	787.50	790.00	790.35	792.94	100787	799.18	10099	47274	46.90
UTIBANKETF	EQ	21-Nov-2023	44.37	44.84	44.84	44.16	44.49	44.46	44.44	94102	41.82	527	77613	82.48
UTINEXT50	EQ	21-Nov-2023	49.29	50.75	50.75	49.30	49.54	49.44	49.43	12243	6.05	136	8098	66.14
UTINIFTETF	EQ	21-Nov-2023	212.16	212.24	213.19	212.23	213.09	212.98	212.74	5100	10.85	70	3124	61.25
UTISENSETF	EQ	21-Nov-2023	704.53	700.61	712.00	700.61	706.00	710.81	709.06	244	1.73	52	135	55.33
UTISXN50	EQ	21-Nov-2023	60.54	62.03	62.03	61.61	61.80	61.80	61.86	438	0.27	27	429	97.95
UTKARSHBNK	EQ	21-Nov-2023	50.85	51.00	51.55	50.70	51.00	50.85	51.03	1916786	978.16	7752	919857	47.99
UTTAMSUGAR	EQ	21-Nov-2023	463.70	467.05	468.90	457.05	460.90	462.50	462.79	80638	373.18	3781	32096	39.80
UWCSL	SM	21-Nov-2023	128.10	134.50	134.50	134.50	134.50	134.50	134.50	16000	21.52	7	16000	100.00
V2RETAIL	BE	21-Nov-2023	229.50	229.50	231.00	229.50	231.00	231.00	230.41	4977	11.47	48	-	-
VADILALIND	EQ	21-Nov-2023	2414.25	2428.75	2476.00	2386.05	2440.00	2448.60	2417.85	17987	434.90	1814	12751	70.89
VAIBHAVGBL	EQ	21-Nov-2023	418.30	420.05	438.00	420.05	426.10	427.45	427.77	373153	1596.24	18795	147161	39.44
VAISHALI	EQ	21-Nov-2023	134.05	134.05	136.45	133.50	135.50	134.85	134.07	16731	22.43	349	11959	71.48
VAKRANGEE	EQ	21-Nov-2023	19.15	19.20	19.35	18.80	18.90	18.90	18.99	6087807	1156.18	6756	2020877	33.20
VALIANTLAB	EQ	21-Nov-2023	184.45	185.00	186.75	182.05	182.60	182.90	185.11	156644	289.97	4950	99794	63.71
VALIANTORG	EQ	21-Nov-2023	425.35	426.00	436.95	424.00	425.00	426.30	429.36	50533	216.97	5663	19724	39.03
VARDHACRLC	EQ	21-Nov-2023	53.60	54.00	54.30	53.45	53.95	53.75	53.88	53533	28.85	395	24173	45.16
VARDMNPOLY	BE	21-Nov-2023	62.85	61.60	62.90	61.60	62.90	62.90	62.54	65322	40.85	24	-	-
VARROC	EQ	21-Nov-2023	538.45	541.85	583.50	535.10	548.00	546.65	560.69	3987590	22358.10	82182	852436	21.38
VASCONEQ	EQ	21-Nov-2023	74.70	79.00	80.50	76.50	76.90	76.85	78.13	3607473	2818.49	14685	1703272	47.22
VASWANI	BE	21-Nov-2023	24.30	24.30	24.90	24.00	24.65	24.40	24.42	17516	4.28	80	-	-
VBL	EQ	21-Nov-2023	1047.35	1054.95	1057.30	1022.75	1034.00	1037.80	1036.95	2046220	21218.33	102562	1176032	57.47
VCL	EQ	21-Nov-2023	1.65	1.70	1.70	1.60	1.70	1.65	1.66	862368	14.32	697	720646	83.57
VEDL	EQ	21-Nov-2023	239.55	241.55	242.55	239.55	240.15	240.30	240.94	4018369	9681.95	38911	2121482	52.79
VEEKAYEM	SM	21-Nov-2023	96.45	83.50	83.50	83.50	83.50	83.50	83.50	8000	6.68	1	8000	100.00
VELS	SM	21-Nov-2023	98.20	98.50	99.80	98.50	99.80	99.80	99.15	2400	2.38	2	1200	50.00
VENKEYS	EQ	21-Nov-2023	1992.10	2008.95	2026.90	1981.35	1999.00	1995.45	2008.00	21407	429.85	3811	8630	40.31
VENUSPIPES	EQ	21-Nov-2023	1406.35	1422.85	1422.85	1385.10	1392.00	1392.05	1400.24	55940	783.29	5992	29902	53.45
VENUSREM	EQ	21-Nov-2023	332.60	347.00	370.80	335.35	366.40	363.45	358.06	199585	714.63	5904	97732	48.97
VERANDA	EQ	21-Nov-2023	266.35	267.85	287.00	259.00	282.50	280.75	274.97	671161	1845.47	6400	446447	66.52
VERTEXPLUS	SM	21-Nov-2023	178.40	169.50	170.00	169.50	170.00	170.00	169.69	31200	52.94	12	30600	98.08
VERTOZ	EQ	21-Nov-2023	370.00	375.00	394.70	365.90	370.00	369.75	377.65	280195	1058.15	5966	75754	27.04
VESUVIUS	EQ	21-Nov-2023	3751.30	3735.00	3799.00	3735.00	3790.00	3787.90	3777.87	10763	406.61	4005	4475	41.58
VETO	EQ	21-Nov-2023	115.10	116.85	117.00	114.00	115.50	114.50	115.47	47947	55.36	872	30082	62.74
VGUARD	EQ	21-Nov-2023	291.15	290.00	294.90	287.60	288.35	289.25	289.61	129655	375.50	6061	53452	41.23
VHL	EQ	21-Nov-2023	3057.70	3083.10	3085.00	2956.25	2960.00	2986.50	3037.22	1488	45.19	530	944	63.44
VIAZ	SM	21-Nov-2023	41.50	42.00	42.35	41.90	42.35	42.35	42.13	10000	4.21	5	10000	100.00
VIDHIING	EQ	21-Nov-2023	429.55	430.90	432.60	426.10	430.00	430.35	429.93	6835	29.39	936	4118	60.25
VIJAYA	EQ	21-Nov-2023	612.55	617.05	624.75	610.60	623.95	621.50	619.09	101829	630.42	7817	44364	43.57
VIJIFIN	BE	21-Nov-2023	1.70	1.75	1.75	1.65	1.75	1.70	1.69	244226	4.13	178	-	-
VIKASECO	BE	21-Nov-2023	3.60	3.65	3.70	3.60	3.65	3.60	3.61	14317314	517.40	2871	-	-
VIKASLIFE	EQ	21-Nov-2023	5.50	5.60	5.75	5.35	5.40	5.40	5.54	34845506	1931.61	12920	14764423	42.37
VILINBIO	SM	21-Nov-2023	20.50	21.50	22.05	21.40	22.00	22.00	21.83	24000	5.24	6	20000	83.33
VIMTALABS	EQ	21-Nov-2023	420.35	425.00	433.00	421.30	428.50	428.50	428.37	62652	268.38	5426	26093	41.65
VINATIORGA	EQ	21-Nov-2023	1731.50	1731.50	1739.20	1716.00	1724.90	1721.80	1724.80	34138	588.81	4734	20343	59.59
VINDHYATEL	EQ	21-Nov-2023	2382.80	2382.35	2430.00	2357.90	2390.05	2403.30	2391.40	48468	1159.06	8940	15998	33.01
VINEETLAB	EQ	21-Nov-2023	68.65	68.65	68.85	66.20	67.00	66.90	67.48	60296	40.69	832	41336	68.56
VINNY	BE	21-Nov-2023	3.90	4.05	4.05	4.00	4.05	4.05	4.05	435703	17.64	577	-	-
VINSYS	SM	21-Nov-2023	261.15	262.00	264.00	255.65	255.65	256.55	260.30	16500	42.95	29	16500	100.00
VINYAS	SM	21-Nov-2023	443.45	448.00	450.00	440.05	448.00	448.00	446.99	51200	228.86	31	45600	89.06
VINYLINDIA	EQ	21-Nov-2023	421.80	423.00	425.70	412.40	414.00	413.60	416.74	26697	111.26	2106	18043	67.58
VIPCLOTHNG	EQ	21-Nov-2023	48.00	48.00	48.45	44.35	45.80	45.60	46.17	484907	223.90	2740	325937	67.22
VIPIND	EQ	21-Nov-2023	610.20	618.00	638.90	612.90	637.00	633.35	627.63	1491606	9361.74	31520	721724	48.39
VIPULLTD	EQ	21-Nov-2023	19.55	19.85	20.40	19.55	19.85	20.00	19.96	192443	38.41	650	147000	76.39
VIRINCHI	BE	21-Nov-2023	32.60	33.20	33.20	32.00	32.40	32.15	32.50	381593	124.03	442	-	-
VISAKAIND	EQ	21-Nov-2023	82.20	82.30	88.00	81.50	87.35	87.05	86.02	1251092	1076.24	11087	618205	49.41
VISESHINFO	BE	21-Nov-2023	0.45	0.40	0.45	0.40	0.45	0.45	0.42	3336781	14.05	483	-	-
VISHAL	EQ	21-Nov-2023	23.45	23.60	23.60	22.45	22.95	22.90	22.92	639057	146.44	3002	330504	51.72
VISHNU	EQ	21-Nov-2023	318.80	318.80	319.55	315.00	316.90	316.90	317.12	57752	183.14	3647	27654	47.88
VISHNUINFR	SM	21-Nov-2023	212.15	215.80	222.75	211.25	222.75	222.75	220.47	362000	798.10	110	260000	71.82
VISHWARAJ	EQ	21-Nov-2023	17.35	17.35	17.50	17.25	17.45	17.35	17.39	664252	115.50	1836	368339	55.45
VITAL	SM	21-Nov-2023	92.00	92.55	94.70	92.20	92.55	92.55	93.17	15600	14.53	12	13200	84.62
VIVIANA	SM	21-Nov-2023	150.20	150.00	153.00	150.00	153.00	153.00	152.57	7000	10.68	7	7000	100.00
VIVIDHA	EQ	21-Nov-2023	0.85	0.90	0.90	0.85	0.90	0.85	0.87	536965	4.70	557	505654	94.17
VIVO	SM	21-Nov-2023	96.00	93.00	93.00	91.20	91.20	91.25	91.68	6400	5.87	4	6400	100.00
VLEGOV	EQ	21-Nov-2023	31.15	31.45	31.45	31.00	31.05	31.00	31.17	105969	33.03	747	87723	82.78
VLSFINANCE	EQ	21-Nov-2023	189.75	191.75	212.90	190.90	209.00	208.30	206.53	682549	1409.65	25278	248885	36.46
VMARCIND	SM	21-Nov-2023	164.30	172.50	172.50	172.50	172.50	172.50	172.50	38000	65.55	32	32000	84.21
VMART	EQ	21-Nov-2023	1718.40	1726.80	1747.90	1711.35	1711.35	1723.60	1730.20	19418	335.97	3731	9000	46.35
VOLTAMP	EQ	21-Nov-2023	5241.90	5248.00	5300.00	5190.00	5250.60	5269.20	5234.39	15209	796.10	3993	6693	44.01
VOLTAS	EQ	21-Nov-2023	828.35	834.90	852.40	831.10	845.50	843.65	844.91	1332293	11256.66	38784	388333	29.15
VPRPL	EQ	21-Nov-2023	212.90	212.10	216.40	207.45	212.50	213.30	211.71	1877814	3975.52	19527	679034	36.16
VRLLOG	EQ	21-Nov-2023	691.60	695.10	705.65	692.55	697.00	699.90	698.18	57827	403.74	4992	31804	55.00
VSSL	EQ	21-Nov-2023	210.85	212.50	219.95	211.40	213.00	213.25	215.71	186531	402.37	7053	95915	51.42
VSTIND	EQ	21-Nov-2023	3198.95	3207.00	3266.95	3192.00	3260.05	3261.75	3240.86	4392	142.34	1032	2523	57.45
VSTTILLERS	EQ	21-Nov-2023	4020.30	4018.20	4087.45	4008.20	4075.00	4067.00	4051.95	10866	440.29	2526	5760	53.01
VTL	EQ	21-Nov-2023	385.60	386.00	386.90	381.10	384.30	384.20	384.17	124498	478.29	8532	72614	58.33
WABAG	EQ	21-Nov-2023	580.75	581.00	594.75	581.00	583.50	582.60	587.47	463269	2721.58	14102	192150	41.48
WALCHANNAG	BE	21-Nov-2023	187.60	191.35	191.35	189.75	191.35	191.35	190.80	170099	324.55	443	-	-
WANBURY	BE	21-Nov-2023	91.05	91.00	92.85	91.00	92.85	92.85	91.85	86311	79.28	52	-	-
WEALTH	BE	21-Nov-2023	397.00	404.00	405.00	392.00	400.50	399.55	395.49	902	3.57	27	-	-
WEBELSOLAR	EQ	21-Nov-2023	186.10	185.50	195.40	185.50	190.30	191.25	193.05	336412	649.45	3805	143095	42.54
WEIZMANIND	BE	21-Nov-2023	129.50	123.05	129.50	123.05	123.05	123.05	123.90	28852	35.75	415	-	-
WEL	BE	21-Nov-2023	280.05	274.45	285.65	274.45	276.25	276.25	277.60	290	0.81	11	-	-
WELCORP	EQ	21-Nov-2023	535.25	538.95	562.95	538.50	550.00	549.85	554.19	2604631	14434.53	45086	951256	36.52
WELENT	EQ	21-Nov-2023	332.65	333.05	343.75	331.20	338.00	337.15	338.87	394125	1335.56	12626	226594	57.49
WELINV	BE	21-Nov-2023	636.35	636.35	636.35	610.00	623.95	616.50	616.98	737	4.55	37	-	-
WELSPUNIND	EQ	21-Nov-2023	162.05	162.15	166.80	160.75	164.40	165.30	163.57	4376664	7158.72	36002	954384	21.81
WENDT	EQ	21-Nov-2023	13153.10	13300.00	13400.00	13136.80	13400.00	13366.50	13322.76	408	54.36	282	247	60.54
WESTLIFE	EQ	21-Nov-2023	879.25	884.95	885.00	862.60	871.25	871.80	870.91	185781	1617.99	9967	154324	83.07
WEWIN	BE	21-Nov-2023	70.75	70.80	72.15	70.80	72.15	72.15	71.87	3850	2.77	14	-	-
WHEELS	EQ	21-Nov-2023	672.55	672.55	678.95	661.05	667.45	666.35	668.15	14076	94.05	1667	7662	54.43
WHIRLPOOL	EQ	21-Nov-2023	1585.40	1587.10	1592.90	1565.00	1566.00	1574.85	1578.62	30997	489.33	3716	20677	66.71
WILLAMAGOR	EQ	21-Nov-2023	34.20	35.15	35.15	31.00	31.05	32.30	33.21	226177	75.11	1922	133602	59.07
WINDLAS	EQ	21-Nov-2023	437.60	441.60	447.75	430.60	436.00	434.25	439.38	135948	597.33	10586	66534	48.94
WINDMACHIN	EQ	21-Nov-2023	88.45	89.00	92.00	87.90	92.00	91.20	89.85	89986	80.85	831	62254	69.18
WINSOME	BE	21-Nov-2023	4.30	4.25	4.25	4.25	4.25	4.25	4.25	9034	0.38	41	-	-
WIPL	BE	21-Nov-2023	154.00	154.00	154.00	151.00	151.00	151.05	151.40	1469	2.22	24	-	-
WIPRO	EQ	21-Nov-2023	400.20	402.60	402.60	400.05	400.55	400.65	401.10	2720124	10910.38	72441	1619674	59.54
WOCKPHARMA	EQ	21-Nov-2023	330.80	334.10	346.85	332.40	338.00	337.55	339.79	4348069	14774.48	32957	1327350	30.53
WOMANCART	SM	21-Nov-2023	171.90	169.50	180.00	165.05	175.05	175.05	171.78	44800	76.96	28	38400	85.71
WONDERLA	EQ	21-Nov-2023	964.35	964.60	988.95	962.10	972.00	969.25	975.42	106348	1037.34	10662	42340	39.81
WORTH	EQ	21-Nov-2023	111.20	114.70	118.00	112.10	116.50	115.60	116.16	123178	143.09	1604	78305	63.57
WSI	BE	21-Nov-2023	122.40	122.80	123.60	122.80	123.50	123.50	123.40	67318	83.07	76	-	-
WSTCSTPAPR	EQ	21-Nov-2023	701.60	695.00	708.95	695.00	699.85	702.00	703.18	89511	629.42	6199	34542	38.59
XCHANGING	EQ	21-Nov-2023	99.05	99.15	100.25	97.65	98.05	98.05	98.52	239590	236.05	2890	129000	53.84
XELPMOC	EQ	21-Nov-2023	94.60	94.90	101.00	94.85	99.30	99.05	98.61	121868	120.17	3031	61334	50.33
XPROINDIA	EQ	21-Nov-2023	890.45	893.10	910.00	887.85	905.00	899.15	897.16	19406	174.10	2590	9618	49.56
YAARI	BE	21-Nov-2023	11.25	11.40	11.45	10.80	10.85	10.90	10.98	261464	28.70	353	-	-
YASHO	EQ	21-Nov-2023	1628.50	1647.90	1647.90	1590.00	1600.00	1603.70	1608.53	6185	99.49	1426	3704	59.89
YATHARTH	EQ	21-Nov-2023	389.25	389.00	391.00	386.10	390.00	389.55	389.16	334279	1300.90	12977	209154	62.57
YATRA	EQ	21-Nov-2023	128.00	128.15	128.60	127.15	127.90	127.90	127.90	176268	225.45	3488	91314	51.80
YCCL	SM	21-Nov-2023	30.50	30.25	30.25	30.00	30.05	30.05	30.09	27000	8.12	9	24000	88.89
YESBANK	EQ	21-Nov-2023	20.15	20.30	20.45	19.60	19.60	19.70	19.93	206049431	41062.24	109377	63221040	30.68
YUDIZ	SM	21-Nov-2023	150.40	147.35	147.35	145.00	145.25	145.20	146.03	8800	12.85	11	6400	72.73
YUKEN	EQ	21-Nov-2023	680.25	681.10	695.00	680.00	690.10	690.60	686.75	6047	41.53	580	4611	76.25
ZAGGLE	EQ	21-Nov-2023	245.40	246.65	251.25	241.15	244.15	244.80	245.74	901066	2214.25	21223	253552	28.14
ZEAL	SM	21-Nov-2023	193.65	190.00	198.00	188.10	195.00	195.00	193.48	19800	38.31	31	15000	75.76
ZEEL	EQ	21-Nov-2023	243.60	243.35	253.45	242.15	252.10	251.75	249.69	12911518	32238.28	66189	4613897	35.73
ZEELEARN	BE	21-Nov-2023	7.45	7.30	7.30	7.30	7.30	7.30	7.30	127179	9.28	151	-	-
ZEEMEDIA	EQ	21-Nov-2023	15.60	15.75	15.85	15.00	15.35	15.40	15.35	7779650	1194.37	4948	2351751	30.23
ZENITHEXPO	EQ	21-Nov-2023	119.80	125.05	125.75	121.25	125.75	125.75	124.96	8208	10.26	207	5254	64.01
ZENITHSTL	BE	21-Nov-2023	6.95	6.85	6.85	6.85	6.85	6.85	6.85	39622	2.71	72	-	-
ZENSARTECH	EQ	21-Nov-2023	533.95	537.30	555.55	534.05	553.40	550.75	547.99	2441466	13378.87	50640	920287	37.69
ZENTEC	EQ	21-Nov-2023	758.55	766.05	796.45	766.05	784.80	784.35	789.06	840105	6628.95	16141	427010	50.83
ZFCVINDIA	EQ	21-Nov-2023	16521.60	16521.60	16594.00	16188.00	16426.00	16297.75	16356.25	2361	386.17	1150	1257	53.24
ZIMLAB	EQ	21-Nov-2023	118.00	118.00	118.75	114.35	115.15	114.80	115.93	243726	282.54	3067	145798	59.82
ZODIAC	BE	21-Nov-2023	150.35	153.00	153.40	147.50	148.00	148.40	149.80	13071	19.58	468	-	-
ZODIACLOTH	EQ	21-Nov-2023	131.00	133.00	133.00	129.00	132.70	131.75	130.89	32279	42.25	668	20883	64.70
ZOMATO	EQ	21-Nov-2023	118.15	118.55	119.00	116.05	116.40	116.50	117.26	45193553	52991.82	146971	22194622	49.11
ZOTA	EQ	21-Nov-2023	418.35	420.00	422.40	401.15	405.90	403.50	407.70	59803	243.82	2470	35223	58.90
ZUARI	EQ	21-Nov-2023	153.80	154.90	156.00	152.10	155.10	155.15	154.73	64022	99.06	2114	33143	51.77
ZUARIIND	EQ	21-Nov-2023	147.60	149.00	154.90	147.55	151.20	150.65	150.27	99504	149.52	1974	60863	61.17
ZYDUSLIFE	EQ	21-Nov-2023	636.00	639.95	644.40	636.60	640.00	639.05	640.49	698901	4476.42	12551	415200	59.41
ZYDUSWELL	EQ	21-Nov-2023	1538.75	1542.00	1574.00	1540.25	1570.00	1565.70	1556.28	26753	416.35	4199	14379	53.75