nse-sec-bhavdata-full-2023-11-24.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	24-Nov-2023	178.70	180.00	184.70	180.00	183.00	182.50	183.18	90734	166.21	688	-	-
21STCENMGM	EQ	24-Nov-2023	22.10	22.50	22.50	22.35	22.50	22.50	22.48	14838	3.34	80	13599	91.65
360ONE	EQ	24-Nov-2023	540.30	540.70	552.70	536.85	543.60	543.10	545.58	201774	1100.84	13900	112660	55.83
3IINFOLTD	EQ	24-Nov-2023	48.45	48.65	50.95	46.55	47.30	47.10	48.85	15201040	7426.30	29773	3470542	22.83
3MINDIA	EQ	24-Nov-2023	30721.55	30600.00	30769.55	30230.00	30448.00	30325.20	30494.43	1311	399.78	699	582	44.39
3PLAND	EQ	24-Nov-2023	29.50	29.65	30.70	29.25	30.15	29.95	29.88	28011	8.37	875	14732	52.59
574GS2026	GS	24-Nov-2023	97.00	96.00	97.00	96.00	97.00	97.00	96.34	303	0.29	3	303	100.00
5PAISA	EQ	24-Nov-2023	454.60	456.60	503.50	454.80	503.50	498.85	489.02	956754	4678.67	48660	244607	25.57
613GS2028	GS	24-Nov-2023	98.14	98.97	98.97	98.97	98.97	98.97	98.97	90000	89.07	1	90000	100.00
618GS2024	GS	24-Nov-2023	102.00	98.90	102.00	98.90	102.00	102.00	100.31	11	0.01	2	11	100.00
63MOONS	EQ	24-Nov-2023	423.25	428.00	444.40	411.30	413.10	425.30	436.34	841791	3673.07	17011	431333	51.24
654GS2032	GS	24-Nov-2023	97.40	97.40	98.25	97.40	97.40	97.40	97.44	685	0.67	6	685	100.00
669GS2024	GS	24-Nov-2023	102.80	102.35	102.75	102.25	102.35	102.35	102.33	4503	4.61	8	4500	99.93
676GS2061	GS	24-Nov-2023	96.78	96.77	96.77	96.77	96.77	96.77	96.77	3	0.00	1	3	100.00
68GS2060	GS	24-Nov-2023	95.52	95.05	95.55	95.05	95.55	95.55	95.54	48	0.05	2	48	100.00
695GS2061	GS	24-Nov-2023	99.10	99.10	99.10	96.80	99.10	99.10	98.75	8615	8.51	13	8615	100.00
699GS2026	GS	24-Nov-2023	100.95	100.95	100.95	100.95	100.95	100.95	100.95	250	0.25	1	250	100.00
706GS2028	GS	24-Nov-2023	100.20	100.35	100.35	100.05	100.30	100.27	100.28	56799	56.96	10	56799	100.00
710GS2029	GS	24-Nov-2023	100.41	100.35	100.35	100.21	100.35	100.35	100.35	24298	24.38	5	24298	100.00
717GS2030	GS	24-Nov-2023	100.01	100.02	100.21	100.00	100.01	100.01	100.03	5701	5.70	18	5701	100.00
718GS2033	GS	24-Nov-2023	101.75	100.16	100.16	100.00	100.00	100.14	100.15	1100	1.10	2	1100	100.00
718GS2037	GS	24-Nov-2023	101.75	101.50	101.50	101.50	101.50	101.50	101.50	1000	1.02	1	1000	100.00
725GS2063	GS	24-Nov-2023	101.90	102.50	102.50	101.65	101.65	101.66	101.76	9780	9.95	15	9780	100.00
726GS2032	GS	24-Nov-2023	101.60	101.60	101.80	101.00	101.70	101.70	101.65	4657	4.73	14	4653	99.91
732GS2030	GS	24-Nov-2023	100.70	100.70	100.70	100.70	100.70	100.70	100.70	300	0.30	1	300	100.00
736GS2052	GS	24-Nov-2023	101.14	100.68	101.50	100.68	101.00	101.00	101.25	37755	38.23	24	33584	88.95
737GS2028	GS	24-Nov-2023	102.00	102.50	103.00	102.50	103.00	103.00	102.97	6000	6.18	9	6000	100.00
738GS2027	GS	24-Nov-2023	103.65	103.46	103.75	103.46	103.75	103.62	103.53	29157	30.19	20	17840	61.19
73GS2053	GS	24-Nov-2023	101.80	101.80	101.80	101.80	101.80	101.80	101.80	501	0.51	3	501	100.00
741GS2036	GS	24-Nov-2023	103.95	104.39	104.40	104.15	104.15	104.15	104.20	13075	13.62	17	12975	99.24
746GS2073	GS	24-Nov-2023	101.00	100.00	102.50	100.00	102.50	102.50	101.25	200	0.20	2	200	100.00
74GS2062	GS	24-Nov-2023	102.50	102.52	102.52	102.49	102.49	102.49	102.50	9	0.01	4	9	100.00
754GS2036	GS	24-Nov-2023	101.73	101.90	101.95	101.70	101.75	101.77	101.81	1177545	1198.86	277	1172350	99.56
768GS2023	GS	24-Nov-2023	103.30	103.50	103.50	98.18	98.54	98.39	100.34	10854	10.89	25	9849	90.74
772GS2025	GS	24-Nov-2023	104.80	104.80	104.80	104.80	104.80	104.80	104.80	1	0.00	1	1	100.00
92GS2030	GS	24-Nov-2023	113.00	112.60	115.00	112.00	115.00	115.00	112.14	57401	64.37	14	57101	99.48
A2ZINFRA	BE	24-Nov-2023	11.55	11.35	11.35	11.35	11.35	11.35	11.35	22613	2.57	34	-	-
AAATECH	EQ	24-Nov-2023	77.70	78.00	78.40	76.25	76.25	76.45	76.95	47370	36.45	870	32879	69.41
AAKASH	EQ	24-Nov-2023	7.05	7.10	7.15	7.00	7.10	7.05	7.07	291936	20.65	605	195171	66.85
AAREYDRUGS	BE	24-Nov-2023	48.75	48.80	48.90	48.80	48.85	48.85	48.83	20814	10.16	40	-	-
AARON	EQ	24-Nov-2023	262.05	264.00	264.00	257.00	258.25	258.20	259.25	6199	16.07	551	4601	74.22
AARTECH	BE	24-Nov-2023	144.05	144.10	147.50	138.60	144.05	143.40	143.27	9432	13.51	175	-	-
AARTIDRUGS	EQ	24-Nov-2023	475.35	477.90	487.95	477.55	479.80	480.50	483.00	130330	629.49	8675	44809	34.38
AARTIIND	EQ	24-Nov-2023	529.75	529.75	536.30	529.75	530.75	531.45	533.03	956738	5099.73	21348	409526	42.80
AARTIPHARM	EQ	24-Nov-2023	395.80	399.75	410.00	397.40	409.90	407.00	405.60	130219	528.17	10996	60704	46.62
AARTIPP	E1	24-Nov-2023	281.05	285.05	285.05	285.00	285.00	285.00	285.01	10	0.03	5	10	100.00
AARTISURF	EQ	24-Nov-2023	625.60	626.35	633.45	613.10	622.65	619.65	623.24	7901	49.24	1095	4309	54.54
AARVEEDEN	EQ	24-Nov-2023	24.85	24.80	25.25	24.25	24.60	24.35	24.62	34794	8.57	512	11068	31.81
AARVI	EQ	24-Nov-2023	118.20	120.50	120.50	118.00	118.55	118.40	118.82	9893	11.75	271	7161	72.38
AATMAJ	SM	24-Nov-2023	41.35	40.45	41.30	40.25	41.20	41.10	40.57	30000	12.17	15	26000	86.67
AAVAS	EQ	24-Nov-2023	1488.15	1495.60	1507.00	1482.00	1484.95	1485.55	1496.94	98825	1479.35	7849	73527	74.40
ABAN	BE	24-Nov-2023	50.55	50.50	51.95	50.35	50.50	50.60	51.16	79472	40.66	458	-	-
ABB	EQ	24-Nov-2023	4260.55	4265.00	4276.45	4224.00	4253.00	4262.35	4254.38	116246	4945.54	17151	55851	48.05
ABBOTINDIA	EQ	24-Nov-2023	23886.50	23886.50	24095.00	23826.65	24000.00	24045.85	23986.99	6351	1523.41	2483	2299	36.20
ABCAPITAL	EQ	24-Nov-2023	171.00	171.50	172.00	167.20	167.75	168.70	169.85	1708877	2902.60	17258	838167	49.05
ABFRL	EQ	24-Nov-2023	226.30	227.00	232.80	225.35	227.70	228.30	229.37	6230867	14291.54	42005	1890628	30.34
ABINFRA	SM	24-Nov-2023	48.50	50.50	50.50	48.70	48.70	48.70	49.87	12000	5.98	3	12000	100.00
ABMINTLLTD	BE	24-Nov-2023	44.25	44.25	46.00	43.00	46.00	46.00	43.76	589	0.26	15	-	-
ABSLAMC	EQ	24-Nov-2023	452.00	452.00	461.00	444.30	456.25	457.15	456.31	102253	466.59	4518	57185	55.93
ABSLBANETF	EQ	24-Nov-2023	43.94	44.29	44.29	43.91	44.05	44.16	44.02	239287	105.33	2680	205325	85.81
ABSLLIQUID	EQ	24-Nov-2023	999.99	1000.01	1000.01	999.99	1000.01	1000.01	1000.00	242	2.42	6	128	52.89
ABSLNN50ET	EQ	24-Nov-2023	47.95	48.40	48.40	48.00	48.11	48.10	48.14	2939	1.41	71	2370	80.64
ACC	EQ	24-Nov-2023	1819.70	1822.00	1829.00	1813.00	1825.00	1820.50	1821.57	188206	3428.31	19250	72694	38.62
ACCELYA	EQ	24-Nov-2023	1373.90	1373.90	1385.90	1373.90	1376.20	1376.25	1378.96	6978	96.22	1332	4264	61.11
ACCORD	ST	24-Nov-2023	29.25	27.80	27.80	27.80	27.80	27.80	27.80	2000	0.56	1	2000	100.00
ACCURACY	BE	24-Nov-2023	9.00	9.30	9.30	8.60	8.85	8.75	8.87	367984	32.63	1270	-	-
ACE	EQ	24-Nov-2023	821.80	823.00	847.05	810.00	812.75	813.20	825.53	263140	2172.29	21235	127429	48.43
ACEINTEG	EQ	24-Nov-2023	34.85	34.95	38.00	31.75	32.50	32.30	34.07	78645	26.80	919	46354	58.94
ACI	EQ	24-Nov-2023	536.05	539.90	565.20	537.70	559.20	559.75	554.89	1620055	8989.55	45988	489941	30.24
ACL	EQ	24-Nov-2023	95.25	97.85	97.85	94.10	95.00	94.40	95.50	42303	40.40	2415	10424	24.64
ACSAL	SM	24-Nov-2023	56.95	58.30	58.30	57.00	57.65	57.65	57.38	24000	13.77	8	21000	87.50
ADANIENSOL	EQ	24-Nov-2023	723.05	723.00	740.00	720.15	733.00	729.10	728.43	479763	3494.75	22518	167680	34.95
ADANIENT	EQ	24-Nov-2023	2175.25	2179.00	2251.95	2160.90	2250.00	2225.45	2206.04	1946259	42935.27	91515	456169	23.44
ADANIGREEN	EQ	24-Nov-2023	930.70	936.00	952.80	920.00	941.00	937.90	936.66	738018	6912.73	32078	256797	34.80
ADANIPORTS	EQ	24-Nov-2023	793.10	795.90	802.95	785.00	801.00	795.55	790.29	4421350	34941.60	71988	2048198	46.33
ADANIPOWER	EQ	24-Nov-2023	381.70	382.70	400.80	380.30	398.70	397.20	392.02	9134805	35810.66	79972	3038303	33.26
ADFFOODS	EQ	24-Nov-2023	212.80	213.85	215.40	210.05	211.85	212.15	213.15	103824	221.30	5342	52197	50.27
ADL	BE	24-Nov-2023	92.00	92.00	92.00	87.40	87.40	89.05	89.20	248	0.22	17	-	-
ADORWELD	EQ	24-Nov-2023	1520.20	1535.40	1550.00	1499.90	1519.70	1509.60	1520.78	28412	432.08	4392	12670	44.59
ADROITINFO	BE	24-Nov-2023	20.70	20.70	20.70	20.50	20.50	20.50	20.52	7166	1.47	31	-	-
ADSL	EQ	24-Nov-2023	122.15	122.55	124.35	119.70	121.60	121.15	121.77	218820	266.46	2849	131281	59.99
ADVANIHOTR	EQ	24-Nov-2023	106.35	105.50	108.75	105.00	106.90	106.55	106.69	109950	117.30	1737	32874	29.90
ADVENZYMES	EQ	24-Nov-2023	324.70	323.80	337.00	321.60	329.90	329.20	330.07	298256	984.46	14444	121611	40.77
AEGISCHEM	EQ	24-Nov-2023	326.65	331.00	346.55	331.00	344.80	344.80	341.13	2701064	9214.06	36682	946173	35.03
AEROFLEX	EQ	24-Nov-2023	156.40	156.40	164.45	156.40	162.40	162.45	161.65	1831074	2959.85	20173	601292	32.84
AETHER	EQ	24-Nov-2023	891.95	893.75	896.30	883.05	888.00	889.10	890.44	40526	360.86	4000	21893	54.02
AFFLE	EQ	24-Nov-2023	1084.60	1108.00	1135.90	1090.20	1094.00	1096.40	1114.96	934122	10415.13	46576	289428	30.98
AGARIND	EQ	24-Nov-2023	926.55	926.30	935.40	910.00	933.50	931.25	921.38	26435	243.57	4108	10565	39.97
AGARWALFT	SM	24-Nov-2023	59.00	58.05	58.90	58.05	58.90	58.90	58.48	6000	3.51	2	6000	100.00
AGI	EQ	24-Nov-2023	990.45	998.00	1003.25	969.00	973.15	972.45	981.36	143566	1408.90	13934	67621	47.10
AGNI	SM	24-Nov-2023	24.65	25.00	25.00	22.85	24.00	24.00	24.08	45000	10.84	9	40000	88.89
AGRITECH	EQ	24-Nov-2023	223.45	229.95	244.80	225.10	228.90	229.30	238.41	74351	177.26	4928	20062	26.98
AGROPHOS	EQ	24-Nov-2023	39.80	40.35	40.35	39.75	39.90	40.00	40.13	94214	37.80	463	74010	78.56
AGSTRA	EQ	24-Nov-2023	89.05	89.50	91.40	87.65	87.65	88.65	89.81	1097303	985.44	6244	676589	61.66
AGUL	ST	24-Nov-2023	79.40	75.45	75.45	75.45	75.45	75.45	75.45	2000	1.51	1	2000	100.00
AHL	EQ	24-Nov-2023	329.80	330.00	350.40	327.20	343.00	345.45	342.61	531056	1819.46	9248	315597	59.43
AHLADA	EQ	24-Nov-2023	120.55	122.35	123.50	116.90	117.90	117.85	119.38	40183	47.97	625	27921	69.48
AHLEAST	EQ	24-Nov-2023	132.15	131.20	132.20	130.00	131.50	131.45	131.50	7582	9.97	144	5522	72.83
AHLUCONT	EQ	24-Nov-2023	818.80	818.95	823.60	805.00	808.00	810.35	814.36	68172	555.16	11466	21441	31.45
AIAENG	EQ	24-Nov-2023	3499.70	3518.10	3553.40	3489.00	3543.00	3541.20	3526.63	53791	1897.01	10548	32794	60.97
AIRAN	BE	24-Nov-2023	22.35	22.90	22.95	22.00	22.50	22.50	22.31	81002	18.07	362	-	-
AIROLAM	EQ	24-Nov-2023	129.30	130.05	132.90	127.10	127.10	127.85	128.98	11067	14.27	275	6355	57.42
AIRTELPP	E1	24-Nov-2023	581.85	580.20	584.95	575.25	575.75	577.60	578.99	168407	975.07	1160	113543	67.42
AISL	SM	24-Nov-2023	58.00	60.30	60.30	60.30	60.30	60.30	60.30	1200	0.72	1	1200	100.00
AJANTPHARM	EQ	24-Nov-2023	1962.05	1962.05	1969.80	1946.00	1947.00	1957.95	1956.24	68129	1332.77	8815	46055	67.60
AJMERA	EQ	24-Nov-2023	442.20	444.00	445.75	430.05	433.00	432.95	438.04	121770	533.40	8686	47159	38.73
AJOONI	EQ	24-Nov-2023	4.75	4.80	4.90	4.75	4.90	4.90	4.85	805631	39.03	1246	637691	79.15
AKASH	EQ	24-Nov-2023	32.20	32.55	34.70	31.50	32.30	32.15	33.13	181548	60.14	1193	108508	59.77
AKG	EQ	24-Nov-2023	28.15	28.35	28.75	25.35	26.25	26.05	27.22	469768	127.88	1850	214090	45.57
AKI	BE	24-Nov-2023	25.75	26.25	26.25	26.25	26.25	26.25	26.25	26760	7.02	32	-	-
AKSHAR	EQ	24-Nov-2023	7.50	7.75	7.85	7.15	7.15	7.15	7.37	10117536	745.26	4977	3825478	37.81
AKSHARCHEM	EQ	24-Nov-2023	253.25	255.00	255.00	251.00	252.15	252.35	252.50	3154	7.96	228	1875	59.45
AKSHOPTFBR	BE	24-Nov-2023	10.40	10.40	10.40	10.20	10.30	10.25	10.28	156750	16.11	294	-	-
AKZOINDIA	EQ	24-Nov-2023	2497.95	2510.00	2510.00	2471.60	2471.60	2476.55	2480.92	4414	109.51	891	2800	63.43
ALANKIT	EQ	24-Nov-2023	14.95	15.05	15.40	14.30	14.85	14.45	14.72	2427357	357.38	2339	1556414	64.12
ALBERTDAVD	EQ	24-Nov-2023	954.25	970.00	1040.00	952.00	1022.50	1013.15	996.53	126290	1258.52	11297	72103	57.09
ALEMBICLTD	EQ	24-Nov-2023	82.60	82.90	86.25	82.35	85.30	85.00	84.75	2950832	2500.91	12072	1171052	39.69
ALICON	EQ	24-Nov-2023	839.05	847.35	848.90	827.40	828.90	834.75	840.03	9722	81.67	3772	4491	46.19
ALKALI	EQ	24-Nov-2023	131.75	131.90	133.85	128.75	129.00	129.40	130.84	43749	57.24	921	27450	62.74
ALKEM	EQ	24-Nov-2023	4521.15	4532.25	4593.45	4526.30	4560.00	4557.80	4563.14	198443	9055.23	36657	110466	55.67
ALKYLAMINE	EQ	24-Nov-2023	2148.65	2150.00	2164.00	2145.40	2157.00	2154.50	2154.95	16858	363.28	3275	8053	47.77
ALLCARGO	EQ	24-Nov-2023	265.85	267.15	267.95	262.45	263.50	263.40	264.07	234963	620.48	5534	152329	64.83
ALLETEC	SM	24-Nov-2023	265.00	260.60	264.25	260.00	260.00	260.75	261.64	20800	54.42	24	14400	69.23
ALLSEC	EQ	24-Nov-2023	653.95	655.35	661.95	649.10	655.00	651.95	654.52	30001	196.36	3456	17954	59.84
ALMONDZ	EQ	24-Nov-2023	89.05	89.05	91.00	87.45	87.50	87.65	88.38	72121	63.74	821	55109	76.41
ALOKINDS	EQ	24-Nov-2023	20.30	20.40	20.85	19.95	20.20	20.05	20.36	16837701	3428.17	12882	4198117	24.93
ALPA	EQ	24-Nov-2023	100.30	100.40	103.25	96.90	98.80	98.05	99.87	207059	206.78	3854	100440	48.51
ALPHAETF	EQ	24-Nov-2023	18.58	19.03	19.03	18.40	18.58	18.53	18.50	11459	2.12	86	11177	97.54
ALPHAGEO	EQ	24-Nov-2023	280.55	281.80	283.45	279.05	282.00	282.10	281.74	4445	12.52	253	2759	62.07
ALPSINDUS	EQ	24-Nov-2023	2.05	2.10	2.10	2.00	2.05	2.00	2.03	73483	1.49	94	48742	66.33
AMBANIORG	SM	24-Nov-2023	129.80	126.00	131.40	123.50	127.00	127.00	129.26	9000	11.63	6	9000	100.00
AMBER	EQ	24-Nov-2023	3260.70	3242.25	3328.00	3241.55	3260.00	3263.90	3279.66	62581	2052.44	8408	18483	29.53
AMBICAAGAR	BE	24-Nov-2023	30.00	30.00	30.00	29.95	29.95	29.95	30.00	2417	0.73	25	-	-
AMBIKCO	EQ	24-Nov-2023	1670.65	1692.70	1692.70	1655.00	1676.00	1667.45	1677.62	21114	354.21	3570	11746	55.63
AMBUJACEM	EQ	24-Nov-2023	415.60	415.95	416.00	411.35	415.20	414.30	413.37	1929621	7976.38	32343	942751	48.86
AMDIND	EQ	24-Nov-2023	79.85	79.80	80.85	78.50	78.60	79.05	79.26	44944	35.62	512	28535	63.49
AMEYA	SM	24-Nov-2023	51.10	52.00	53.75	50.00	53.00	53.00	51.86	60000	31.11	28	42000	70.00
AMIORG	EQ	24-Nov-2023	1091.90	1100.00	1120.90	1092.10	1110.00	1109.60	1110.80	127553	1416.86	10744	51355	40.26
AMJLAND	EQ	24-Nov-2023	39.55	40.15	40.15	38.10	38.50	38.50	39.13	77753	30.43	733	49341	63.46
AMNPLST	EQ	24-Nov-2023	153.50	155.80	156.45	149.00	150.25	151.20	152.02	10988	16.70	1023	5030	45.78
AMRUTANJAN	EQ	24-Nov-2023	596.00	599.00	613.85	598.95	610.55	611.40	609.27	29514	179.82	4026	16377	55.49
ANANDRATHI	EQ	24-Nov-2023	2507.40	2490.00	2549.00	2472.10	2512.00	2514.75	2515.72	64288	1617.31	10663	31206	48.54
ANANTRAJ	EQ	24-Nov-2023	252.75	252.75	254.50	250.00	250.60	250.85	252.14	337673	851.39	5598	188811	55.92
ANDHRAPAP	EQ	24-Nov-2023	567.70	569.00	574.00	565.00	565.00	566.60	568.92	40411	229.90	4001	20450	50.61
ANDHRSUGAR	EQ	24-Nov-2023	112.65	113.50	113.60	110.30	110.40	110.60	111.56	280807	313.27	3989	127517	45.41
ANGELONE	EQ	24-Nov-2023	2952.50	2970.00	3080.00	2970.00	3038.00	3043.05	3042.66	1325755	40338.16	71763	370146	27.92
ANIKINDS	EQ	24-Nov-2023	56.90	59.70	59.70	57.40	59.70	59.70	59.22	172770	102.31	1560	121485	70.32
ANKITMETAL	BE	24-Nov-2023	4.55	4.50	4.50	4.45	4.45	4.45	4.47	12667	0.57	49	-	-
ANLON	SM	24-Nov-2023	261.00	262.00	267.00	261.00	267.00	267.00	263.39	3600	9.48	9	3200	88.89
ANMOL	EQ	24-Nov-2023	57.30	57.30	58.55	57.30	58.20	58.15	57.97	198067	114.82	1156	145951	73.69
ANNAPURNA	SM	24-Nov-2023	322.15	328.95	329.85	317.60	319.55	319.75	323.38	56500	182.71	91	42500	75.22
ANTGRAPHIC	EQ	24-Nov-2023	1.00	1.05	1.05	1.05	1.05	1.05	1.05	431583	4.53	128	431583	100.00
ANUP	EQ	24-Nov-2023	2743.50	2743.55	2772.35	2699.95	2715.70	2714.70	2735.38	5495	150.31	1651	2819	51.30
ANURAS	EQ	24-Nov-2023	943.20	945.90	952.00	940.25	952.00	949.95	944.43	284599	2687.84	6846	139344	48.96
APARINDS	EQ	24-Nov-2023	5682.65	5690.00	5690.00	5580.55	5620.00	5607.60	5621.37	73540	4133.95	13254	22744	30.93
APCL	EQ	24-Nov-2023	211.05	213.15	213.15	207.85	209.00	208.50	209.88	23117	48.52	1078	16302	70.52
APCOTEXIND	EQ	24-Nov-2023	529.40	529.55	537.25	522.10	526.05	527.10	529.72	43751	231.76	5240	17728	40.52
APEX	EQ	24-Nov-2023	216.45	217.30	217.60	215.00	216.90	216.45	216.55	51167	110.80	2084	29243	57.15
APLAPOLLO	EQ	24-Nov-2023	1683.85	1696.40	1722.30	1685.05	1693.00	1696.25	1702.34	1090186	18558.66	43447	544972	49.99
APLLTD	EQ	24-Nov-2023	722.45	724.50	739.60	710.25	726.55	725.45	724.03	164798	1193.19	19285	72035	43.71
APOLLO	BE	24-Nov-2023	138.65	138.75	139.80	131.75	131.75	131.75	133.71	1970066	2634.14	13443	-	-
APOLLOHOSP	EQ	24-Nov-2023	5493.95	5493.00	5493.00	5395.00	5408.70	5401.30	5430.21	270183	14671.49	32571	115884	42.89
APOLLOPIPE	EQ	24-Nov-2023	685.85	688.30	690.00	671.40	690.00	686.50	681.88	83626	570.23	6844	29773	35.60
APOLLOTYRE	EQ	24-Nov-2023	420.95	420.80	421.95	413.95	415.55	414.60	416.14	1137441	4733.35	15932	603603	53.07
APOLSINHOT	EQ	24-Nov-2023	1637.35	1668.00	1674.90	1610.00	1625.75	1615.45	1642.52	1253	20.58	280	910	72.63
APTECHT	EQ	24-Nov-2023	253.00	253.00	258.90	249.35	254.50	254.70	254.36	781084	1986.78	16823	292890	37.50
APTUS	EQ	24-Nov-2023	283.50	284.00	286.75	281.85	283.70	283.45	284.17	229535	652.27	16655	132069	57.54
ARABIAN	SM	24-Nov-2023	104.40	102.20	114.80	102.10	114.80	114.80	112.12	378000	423.82	177	250000	66.14
ARCHIDPLY	BE	24-Nov-2023	83.75	83.75	83.75	81.50	82.00	81.95	81.99	11178	9.17	116	-	-
ARCHIES	EQ	24-Nov-2023	24.95	25.50	26.15	24.70	26.15	26.15	25.98	422007	109.65	1493	315882	74.85
ARE&M	EQ	24-Nov-2023	666.75	670.05	684.85	663.05	677.00	678.70	677.47	1473762	9984.32	38534	807724	54.81
ARENTERP	BE	24-Nov-2023	37.05	37.45	37.45	36.90	37.30	37.30	37.43	1912	0.72	15	-	-
ARHAM	SM	24-Nov-2023	188.20	190.95	197.00	180.00	190.00	190.35	191.09	45000	85.99	45	32000	71.11
ARIES	EQ	24-Nov-2023	197.25	197.90	200.00	196.70	197.10	197.65	198.26	55405	109.85	2298	30688	55.39
ARIHANTACA	SM	24-Nov-2023	115.80	119.00	119.00	116.00	116.00	116.00	117.50	1600	1.88	2	1600	100.00
ARIHANTCAP	EQ	24-Nov-2023	72.40	73.70	74.95	72.60	73.85	73.40	73.77	405982	299.49	3372	217285	53.52
ARIHANTSUP	EQ	24-Nov-2023	250.45	250.45	254.00	247.00	250.00	249.95	250.28	50624	126.70	784	28612	56.52
ARISTO	SM	24-Nov-2023	76.00	77.00	77.00	73.30	75.90	75.90	75.21	9600	7.22	6	8000	83.33
ARMANFIN	EQ	24-Nov-2023	2200.65	2185.00	2219.95	2160.00	2187.95	2181.00	2181.60	7480	163.18	2099	3353	44.83
AROGRANITE	BE	24-Nov-2023	48.60	49.00	49.00	47.55	48.85	48.45	48.40	25744	12.46	116	-	-
ARROWGREEN	EQ	24-Nov-2023	451.00	451.00	454.70	441.00	445.00	445.05	446.95	62583	279.72	8230	16229	25.93
ARSHIYA	EQ	24-Nov-2023	3.90	4.00	4.05	3.70	3.75	3.75	3.90	7851060	306.15	2170	5729271	72.97
ARTEMISMED	EQ	24-Nov-2023	167.60	168.00	170.35	164.50	165.00	164.95	166.43	96722	160.98	2899	55656	57.54
ARTNIRMAN	EQ	24-Nov-2023	46.10	47.95	48.40	46.25	48.40	48.40	48.19	5520	2.66	86	4390	79.53
ARVEE	EQ	24-Nov-2023	115.55	120.00	120.00	114.65	114.65	117.90	118.75	2535	3.01	294	575	22.68
ARVIND	EQ	24-Nov-2023	221.25	222.90	226.20	216.25	220.70	220.95	220.75	1436910	3172.02	25588	350292	24.38
ARVINDFASN	EQ	24-Nov-2023	425.75	429.20	435.00	420.50	423.90	424.10	427.02	386289	1649.54	13035	180342	46.69
ARVSMART	EQ	24-Nov-2023	379.25	380.90	383.85	373.05	375.85	378.70	378.75	73451	278.20	4868	37055	50.45
ASAHIINDIA	EQ	24-Nov-2023	575.45	576.00	589.10	564.10	566.30	565.60	577.66	137273	792.97	8563	82638	60.20
ASAHISONG	EQ	24-Nov-2023	288.05	288.05	293.40	288.05	290.55	290.00	289.91	4799	13.91	471	3104	64.68
ASAL	EQ	24-Nov-2023	432.40	435.00	469.00	430.85	445.45	445.95	454.90	201618	917.17	17898	65152	32.31
ASALCBR	EQ	24-Nov-2023	449.65	455.00	459.90	449.10	455.00	455.40	456.19	60999	278.27	3256	41111	67.40
ASHAPURMIN	BE	24-Nov-2023	344.60	348.00	361.00	348.00	358.50	357.55	355.07	325365	1155.27	4533	-	-
ASHIANA	EQ	24-Nov-2023	256.95	257.90	259.00	248.05	249.95	249.65	252.85	126510	319.89	4425	52797	41.73
ASHIMASYN	EQ	24-Nov-2023	16.45	16.40	16.75	16.25	16.30	16.35	16.49	188059	31.00	566	100674	53.53
ASHOKA	EQ	24-Nov-2023	138.75	139.35	141.00	133.50	134.65	134.05	135.91	3327187	4522.00	28280	1781490	53.54
ASHOKAMET	EQ	24-Nov-2023	20.60	21.25	21.50	20.25	20.90	20.65	20.85	85998	17.93	654	43093	50.11
ASHOKLEY	EQ	24-Nov-2023	177.95	178.30	179.85	175.80	178.20	178.15	178.17	9603238	17109.84	59362	4373528	45.54
ASIANENE	EQ	24-Nov-2023	171.20	172.00	179.75	169.10	179.75	179.75	174.81	61912	108.23	974	49318	79.66
ASIANHOTNR	BE	24-Nov-2023	204.80	214.80	214.90	203.80	213.90	213.25	211.76	4240	8.98	73	-	-
ASIANPAINT	EQ	24-Nov-2023	3122.95	3118.00	3139.80	3111.00	3130.20	3136.15	3126.55	756329	23646.99	49189	506937	67.03
ASIANTILES	EQ	24-Nov-2023	77.25	77.85	78.40	76.10	76.50	76.30	77.18	561535	433.38	3155	286996	51.11
ASKAUTOLTD	EQ	24-Nov-2023	293.10	294.65	296.40	293.10	296.00	294.50	294.53	353653	1041.60	5819	214939	60.78
ASLIND	ST	24-Nov-2023	35.75	37.50	37.50	37.50	37.50	37.50	37.50	4000	1.50	1	4000	100.00
ASMS	BE	24-Nov-2023	18.55	18.20	18.30	18.20	18.25	18.25	18.27	111957	20.45	117	-	-
ASPINWALL	EQ	24-Nov-2023	235.80	238.80	239.95	229.95	231.50	231.85	234.49	3579	8.39	191	2402	67.11
ASTEC	EQ	24-Nov-2023	1253.60	1253.00	1269.95	1242.05	1265.00	1254.65	1255.68	5437	68.27	1253	2664	49.00
ASTERDM	EQ	24-Nov-2023	337.95	338.15	342.90	335.15	336.85	337.65	338.72	115925	392.66	5643	59665	51.47
ASTRAL	EQ	24-Nov-2023	1953.95	1963.95	1963.95	1925.00	1933.00	1933.70	1937.00	184033	3564.71	25323	57906	31.47
ASTRAMICRO	EQ	24-Nov-2023	555.90	557.50	566.55	548.65	554.00	551.15	556.43	307483	1710.93	15310	144984	47.15
ASTRAZEN	EQ	24-Nov-2023	4647.40	4653.80	4694.00	4642.55	4680.00	4682.85	4671.73	2636	123.15	633	1613	61.19
ASTRON	BE	24-Nov-2023	28.95	28.85	29.75	28.85	29.65	29.30	29.34	8581	2.52	64	-	-
ATALREAL	BE	24-Nov-2023	14.50	14.25	14.25	14.25	14.25	14.25	14.25	5184	0.74	58	-	-
ATAM	EQ	24-Nov-2023	164.65	167.00	181.10	163.80	181.10	181.10	176.22	195760	344.98	2573	156438	79.91
ATFL	EQ	24-Nov-2023	816.25	815.10	830.00	807.10	819.95	815.10	818.96	6985	57.20	963	4422	63.31
ATGL	EQ	24-Nov-2023	530.60	530.60	543.90	529.00	539.00	536.95	536.68	645918	3466.49	24036	203529	31.51
ATL	EQ	24-Nov-2023	53.40	53.90	54.15	52.05	52.65	52.50	53.10	734206	389.90	5474	467412	63.66
ATLANTA	EQ	24-Nov-2023	20.70	21.70	21.70	21.45	21.70	21.70	21.68	49069	10.64	118	43627	88.91
ATUL	EQ	24-Nov-2023	6612.30	6616.00	6648.95	6500.10	6535.70	6540.70	6585.25	56022	3689.19	5778	35982	64.23
ATULAUTO	EQ	24-Nov-2023	624.45	629.90	629.90	615.25	620.00	623.15	622.07	79378	493.79	2855	36870	46.45
AUBANK	EQ	24-Nov-2023	719.30	720.00	726.10	711.55	722.30	722.20	716.22	1619706	11600.66	34031	624684	38.57
AURDIS	SM	24-Nov-2023	316.30	316.30	316.30	300.50	300.80	304.90	301.79	28000	84.50	53	20500	73.21
AURIONPRO	BE	24-Nov-2023	1767.75	1790.00	1810.00	1741.00	1794.00	1804.10	1772.07	11076	196.27	495	-	-
AUROIMPEX	SM	24-Nov-2023	68.90	68.90	70.00	67.40	67.40	68.00	69.28	51200	35.47	30	43200	84.38
AUROPHARMA	EQ	24-Nov-2023	1028.75	1033.80	1042.30	1028.95	1031.90	1032.80	1034.89	1332120	13786.01	47592	527101	39.57
AURUM	EQ	24-Nov-2023	134.60	135.15	135.50	132.25	133.00	133.40	134.38	36153	48.58	772	24739	68.43
AURUMPP	E1	24-Nov-2023	69.55	69.50	70.20	67.50	69.95	69.25	69.53	9159	6.37	106	8798	96.06
AUSOMENT	BE	24-Nov-2023	69.20	69.20	69.90	66.20	69.30	67.90	68.21	2691	1.84	44	-	-
AUTOAXLES	EQ	24-Nov-2023	2342.85	2354.60	2375.00	2340.00	2340.00	2344.35	2355.46	10556	248.64	2068	6787	64.30
AUTOBEES	EQ	24-Nov-2023	172.74	173.19	173.27	172.60	173.00	172.93	173.01	29497	51.03	840	21917	74.30
AUTOIND	BE	24-Nov-2023	98.60	98.60	100.80	95.80	98.00	97.30	97.53	98322	95.90	332	-	-
AVADHSUGAR	EQ	24-Nov-2023	835.25	807.90	838.90	807.90	815.00	815.05	824.44	482041	3974.16	29352	83836	17.39
AVALON	EQ	24-Nov-2023	478.60	479.95	486.95	476.00	479.95	479.05	479.89	156023	748.74	7491	79163	50.74
AVANTIFEED	EQ	24-Nov-2023	395.35	395.35	397.65	393.00	395.50	396.40	395.94	86160	341.14	4880	49427	57.37
AVG	EQ	24-Nov-2023	314.00	313.50	321.20	305.00	306.40	307.85	314.41	43714	137.44	2780	24956	57.09
AVONMORE	EQ	24-Nov-2023	78.60	80.20	80.20	75.10	75.60	76.35	77.42	45181	34.98	1128	23356	51.69
AVROIND	EQ	24-Nov-2023	105.95	107.90	107.90	104.90	106.40	106.30	106.10	17189	18.24	508	7781	45.27
AVTNPL	EQ	24-Nov-2023	87.70	88.15	91.20	88.15	89.40	89.10	89.79	413723	371.49	3094	161503	39.04
AWHCL	EQ	24-Nov-2023	495.15	495.15	499.10	483.10	488.35	486.55	488.63	164067	801.68	10748	74765	45.57
AWL	EQ	24-Nov-2023	315.40	315.40	321.00	310.80	317.40	316.95	316.26	2001218	6329.02	27199	533233	26.65
AXISBANK	EQ	24-Nov-2023	999.05	1002.00	1010.75	999.70	1009.00	1008.50	1006.79	6956281	70035.45	175696	4713689	67.76
AXISBNKETF	EQ	24-Nov-2023	442.99	442.31	444.99	441.60	444.81	444.68	443.11	708	3.14	42	442	62.43
AXISBPSETF	EQ	24-Nov-2023	11.31	11.31	11.32	11.31	11.32	11.31	11.32	85586	9.69	288	80627	94.21
AXISCADES	EQ	24-Nov-2023	566.05	565.00	576.00	556.60	560.00	561.05	566.46	58921	333.76	3177	31867	54.08
AXISCETF	EQ	24-Nov-2023	89.00	89.40	89.68	89.11	89.41	89.31	89.53	244	0.22	18	223	91.39
AXISGOLD	EQ	24-Nov-2023	52.27	52.12	52.41	52.12	52.37	52.35	52.26	35676	18.64	711	22132	62.04
AXISHCETF	EQ	24-Nov-2023	101.40	102.17	102.76	102.00	102.19	102.13	102.37	672	0.69	53	334	49.70
AXISILVER	EQ	24-Nov-2023	74.27	74.34	74.47	73.91	74.06	74.06	74.06	95906	71.03	92	94011	98.02
AXISNIFTY	EQ	24-Nov-2023	212.42	214.49	214.49	211.87	212.84	212.17	212.58	1797	3.82	85	1482	82.47
AXISTECETF	EQ	24-Nov-2023	339.21	336.11	339.21	332.65	336.50	335.49	336.90	815	2.75	65	544	66.75
AXITA	EQ	24-Nov-2023	29.25	30.05	30.25	29.50	29.95	30.00	30.04	4810150	1445.15	8942	2503946	52.06
AXSENSEX	EQ	24-Nov-2023	66.64	67.90	67.90	66.36	66.37	66.40	66.57	1671	1.11	29	1647	98.56
AYMSYNTEX	EQ	24-Nov-2023	65.60	66.10	66.25	65.05	65.35	65.55	65.79	26719	17.58	263	21644	81.01
BABAFP	ST	24-Nov-2023	73.25	73.25	76.90	73.25	76.90	76.90	76.05	505600	384.53	300	500800	99.05
BAFNAPH	BE	24-Nov-2023	87.45	90.90	90.90	87.00	87.00	87.05	87.93	5488	4.83	52	-	-
BAGFILMS	BE	24-Nov-2023	6.00	6.00	6.05	5.95	5.95	5.95	5.99	45531	2.73	141	-	-
BAHETI	SM	24-Nov-2023	194.00	187.00	187.00	186.00	186.00	186.00	186.50	1500	2.80	2	1500	100.00
BAIDFIN	BE	24-Nov-2023	21.80	21.80	22.05	21.80	21.95	21.95	21.92	18511	4.06	108	-	-
BAJAJ-AUTO	EQ	24-Nov-2023	5925.25	5940.00	5960.00	5900.00	5929.30	5930.30	5918.53	297211	17590.52	28146	135728	45.67
BAJAJCON	EQ	24-Nov-2023	222.05	222.10	226.00	220.95	223.10	223.00	222.74	259782	578.64	8166	125001	48.12
BAJAJELEC	EQ	24-Nov-2023	1001.35	1007.00	1007.00	990.05	991.00	992.25	995.95	19736	196.56	2531	8635	43.75
BAJAJFINSV	EQ	24-Nov-2023	1623.95	1624.45	1628.95	1612.00	1615.00	1617.25	1618.25	625345	10119.64	42845	214441	34.29
BAJAJHCARE	EQ	24-Nov-2023	380.60	384.50	384.50	377.50	379.90	378.55	380.12	64817	246.38	3546	32539	50.20
BAJAJHIND	EQ	24-Nov-2023	33.00	33.10	33.20	32.35	32.50	32.45	32.58	8684915	2829.61	13186	5291043	60.92
BAJAJHLDNG	EQ	24-Nov-2023	7423.60	7423.60	7488.80	7399.00	7439.10	7438.85	7439.23	14344	1067.08	4214	6743	47.01
BAJFINANCE	EQ	24-Nov-2023	7073.65	7108.00	7116.80	7011.00	7035.00	7020.80	7047.75	726499	51201.87	87123	355738	48.97
BALAJITELE	EQ	24-Nov-2023	68.15	68.25	68.85	66.80	67.00	67.10	67.67	352639	238.65	2735	210631	59.73
BALAMINES	EQ	24-Nov-2023	2018.85	2020.10	2034.25	2017.00	2020.00	2019.40	2022.64	19732	399.11	3851	9358	47.43
BALAXI	EQ	24-Nov-2023	418.60	414.00	439.00	410.05	439.00	433.50	424.96	8634	36.69	499	6345	73.49
BALKRISHNA	EQ	24-Nov-2023	31.45	31.80	32.45	30.70	31.65	31.60	31.37	75422	23.66	616	53780	71.31
BALKRISIND	EQ	24-Nov-2023	2553.10	2572.95	2585.85	2547.20	2568.00	2570.85	2568.12	294957	7574.85	16223	197071	66.81
BALMLAWRIE	EQ	24-Nov-2023	156.05	156.50	157.70	153.60	154.90	154.00	155.21	326454	506.70	5817	162567	49.80
BALPHARMA	EQ	24-Nov-2023	105.60	106.00	109.80	104.00	105.45	105.05	106.57	76911	81.96	1763	32881	42.75
BALRAMCHIN	EQ	24-Nov-2023	470.30	471.00	471.00	455.00	461.00	460.85	461.19	3092616	14262.87	31133	1040458	33.64
BANARBEADS	EQ	24-Nov-2023	91.65	92.30	92.80	91.50	91.50	91.60	91.87	3415	3.14	168	2153	63.05
BANARISUG	EQ	24-Nov-2023	2606.15	2630.00	2630.00	2550.00	2550.00	2565.75	2573.45	1712	44.06	419	927	54.15
BANCOINDIA	EQ	24-Nov-2023	571.75	575.75	582.75	573.30	577.00	576.10	578.50	62733	362.91	4286	33442	53.31
BANDHANBNK	EQ	24-Nov-2023	212.40	213.00	214.95	212.00	212.20	212.35	213.28	14344145	30593.82	60134	7253654	50.57
BANG	BE	24-Nov-2023	68.40	65.15	69.00	65.15	65.30	65.40	66.15	26985	17.85	248	-	-
BANKA	EQ	24-Nov-2023	71.60	71.80	72.75	70.60	70.65	70.95	71.29	14898	10.62	499	7894	52.99
BANKBARODA	EQ	24-Nov-2023	194.35	194.50	195.50	192.75	192.95	193.10	194.04	5469063	10612.15	49033	2323481	42.48
BANKBEES	EQ	24-Nov-2023	444.23	445.99	446.00	444.16	445.50	445.70	445.12	792259	3526.52	4109	378121	47.73
BANKETF	EQ	24-Nov-2023	436.35	436.58	438.23	434.99	438.23	438.19	436.70	1739	7.59	43	1220	70.16
BANKINDIA	EQ	24-Nov-2023	104.15	104.45	105.15	103.10	103.10	103.55	104.13	3629578	3779.64	13732	1591397	43.85
BANSWRAS	EQ	24-Nov-2023	150.65	151.00	152.00	147.60	148.00	148.15	149.69	59317	88.79	1589	40471	68.23
BARBEQUE	EQ	24-Nov-2023	615.40	616.00	622.00	615.00	620.90	617.90	618.08	17276	106.78	1399	8602	49.79
BASF	EQ	24-Nov-2023	2981.20	2989.20	3014.15	2951.00	2999.00	2988.60	2981.08	17271	514.86	2696	7829	45.33
BASILIC	SM	24-Nov-2023	301.00	301.00	304.00	291.15	298.50	298.65	301.08	196800	592.53	156	116400	59.15
BASML	EQ	24-Nov-2023	52.60	53.00	54.80	51.90	53.20	53.35	53.68	454129	243.76	2824	244919	53.93
BATAINDIA	EQ	24-Nov-2023	1606.00	1606.05	1611.35	1590.00	1607.00	1606.95	1601.67	229492	3675.72	11530	122553	53.40
BAYERCROP	EQ	24-Nov-2023	5272.30	5272.00	5285.95	5240.70	5275.00	5262.75	5271.02	9583	505.12	1705	7763	81.01
BBETF0432	EQ	24-Nov-2023	1096.87	1095.06	1097.54	1095.06	1097.00	1097.00	1096.86	1119	12.27	25	1040	92.94
BBL	EQ	24-Nov-2023	3756.75	3786.95	3797.00	3720.00	3740.00	3737.25	3756.43	14208	533.71	3362	7890	55.53
BBOX	BE	24-Nov-2023	260.55	260.55	270.00	253.00	258.00	255.35	263.74	151202	398.78	914	-	-
BBTC	EQ	24-Nov-2023	1432.95	1441.00	1484.95	1431.05	1446.00	1443.20	1447.67	82650	1196.50	7147	19495	23.59
BBTCL	EQ	24-Nov-2023	248.20	249.75	251.35	246.60	246.60	246.95	248.49	1707	4.24	97	942	55.18
BCG	EQ	24-Nov-2023	16.95	17.00	17.10	16.75	16.80	16.80	16.87	5476159	923.71	9713	3253419	59.41
BCLIND	EQ	24-Nov-2023	56.40	56.85	58.50	56.75	57.05	57.20	57.45	853244	490.18	4482	467937	54.84
BCONCEPTS	BE	24-Nov-2023	649.95	655.00	656.00	647.00	649.50	649.50	651.98	5493	35.81	67	-	-
BDL	EQ	24-Nov-2023	1106.60	1109.00	1171.90	1104.60	1160.00	1159.25	1134.50	2552996	28963.74	57923	1491671	58.43
BEARDSELL	BE	24-Nov-2023	45.90	45.90	48.15	45.35	48.15	48.15	47.86	56403	27.00	226	-	-
BECTORFOOD	EQ	24-Nov-2023	1228.80	1237.85	1264.00	1218.55	1220.90	1226.35	1241.96	162612	2019.58	16371	70296	43.23
BEDMUTHA	BE	24-Nov-2023	155.35	152.25	152.25	152.25	152.25	152.25	152.25	7925	12.07	16	-	-
BEL	EQ	24-Nov-2023	139.35	139.95	142.15	137.35	140.40	140.35	140.21	19614754	27502.46	75047	10331637	52.67
BEML	EQ	24-Nov-2023	2397.65	2401.50	2483.95	2380.00	2396.30	2393.40	2443.75	597616	14604.22	45423	172757	28.91
BEPL	EQ	24-Nov-2023	97.95	98.50	98.80	96.05	96.50	96.50	96.91	751989	728.73	5667	371495	49.40
BERGEPAINT	EQ	24-Nov-2023	574.85	575.05	578.50	571.40	572.15	573.55	573.83	304929	1749.78	14430	109627	35.95
BETA	SM	24-Nov-2023	1120.75	1118.00	1178.90	1118.00	1163.00	1167.35	1154.05	2800	32.31	24	2500	89.29
BEWLTD	SM	24-Nov-2023	1432.50	1430.00	1444.90	1385.00	1385.00	1405.45	1410.26	5125	72.28	35	4125	80.49
BFINVEST	EQ	24-Nov-2023	536.55	537.70	555.65	528.60	534.95	530.95	540.75	107522	581.42	9817	33622	31.27
BFSI	EQ	24-Nov-2023	19.92	20.19	20.19	19.87	19.98	19.95	19.93	97399	19.41	405	66109	67.87
BFUTILITIE	EQ	24-Nov-2023	673.90	674.60	699.70	674.10	680.00	678.30	686.55	220526	1514.02	4156	132300	59.99
BGRENERGY	EQ	24-Nov-2023	89.05	89.70	91.70	87.25	87.80	87.85	89.25	510580	455.68	3403	270303	52.94
BHAGCHEM	EQ	24-Nov-2023	1549.85	1558.90	1573.05	1500.00	1511.05	1511.60	1526.93	23745	362.57	1246	17192	72.40
BHAGERIA	EQ	24-Nov-2023	151.70	153.20	153.25	150.40	151.40	150.75	151.08	6679	10.09	251	4309	64.52
BHAGYANGR	BE	24-Nov-2023	63.45	63.50	64.70	63.50	64.70	64.70	64.49	9264	5.97	39	-	-
BHANDARI	BE	24-Nov-2023	7.00	7.00	7.20	6.90	6.95	7.00	7.04	648207	45.61	1100	-	-
BHARATFORG	EQ	24-Nov-2023	1094.35	1096.00	1120.90	1093.50	1115.15	1115.55	1112.79	1312834	14609.10	48204	627787	47.82
BHARATGEAR	EQ	24-Nov-2023	115.30	115.30	117.60	115.00	115.50	115.20	116.18	37104	43.11	894	19302	52.02
BHARATRAS	EQ	24-Nov-2023	9180.65	9182.00	9249.40	9080.30	9124.90	9100.40	9121.60	400	36.49	220	241	60.25
BHARATWIRE	EQ	24-Nov-2023	291.85	293.45	301.90	289.50	290.15	292.75	296.50	673341	1996.44	8886	324318	48.17
BHARTIARTL	EQ	24-Nov-2023	976.65	975.00	977.15	971.00	971.00	973.15	974.51	2322104	22629.23	100616	1545613	66.56
BHEL	EQ	24-Nov-2023	142.75	143.70	155.40	142.25	151.75	152.25	150.89	109749908	165598.64	316953	23332814	21.26
BIGBLOC	EQ	24-Nov-2023	152.85	151.55	159.50	151.55	156.65	157.00	156.57	85488	133.85	2106	43718	51.14
BIKAJI	EQ	24-Nov-2023	539.65	540.05	551.00	537.10	548.30	548.15	548.02	332479	1822.05	9933	228982	68.87
BIL	EQ	24-Nov-2023	241.25	241.25	249.95	241.15	246.10	246.15	244.85	7191	17.61	330	6136	85.33
BINANIIND	BE	24-Nov-2023	16.50	16.50	16.60	16.50	16.60	16.60	16.55	6726	1.11	19	-	-
BIOCON	EQ	24-Nov-2023	234.65	235.45	238.95	234.90	235.50	235.35	236.91	2203816	5220.98	18464	846453	38.41
BIOFILCHEM	EQ	24-Nov-2023	50.35	50.35	51.35	49.75	49.75	49.90	50.37	31791	16.01	440	23870	75.08
BIRET	RR	24-Nov-2023	237.99	239.50	242.36	238.25	239.30	239.16	239.16	43526	104.10	1971	32443	74.54
BIRLACABLE	EQ	24-Nov-2023	271.45	272.00	276.00	270.05	271.85	270.90	271.88	43991	119.60	1422	28421	64.61
BIRLACORPN	EQ	24-Nov-2023	1300.60	1298.10	1322.00	1298.10	1311.00	1311.55	1310.70	46214	605.73	6163	26611	57.58
BIRLAMONEY	EQ	24-Nov-2023	112.80	113.50	114.90	110.45	111.45	111.05	112.00	368893	413.15	3912	140140	37.99
BKMINDST	BZ	24-Nov-2023	1.45	1.50	1.50	1.50	1.50	1.50	1.50	183927	2.76	68	-	-
BLAL	EQ	24-Nov-2023	158.80	159.05	162.70	159.05	160.05	160.20	160.57	79103	127.02	1913	36389	46.00
BLBLIMITED	EQ	24-Nov-2023	21.60	21.90	22.20	21.20	21.40	21.50	21.60	79467	17.17	528	41233	51.89
BLISSGVS	EQ	24-Nov-2023	137.25	139.00	148.75	138.00	147.45	146.35	145.22	2345494	3406.11	15749	1036466	44.19
BLKASHYAP	EQ	24-Nov-2023	67.00	67.35	68.30	65.50	66.05	66.35	66.53	669653	445.54	2818	415066	61.98
BLS	EQ	24-Nov-2023	263.15	263.15	265.85	260.10	261.00	260.60	262.08	587756	1540.37	10776	297667	50.64
BLUECHIP	BE	24-Nov-2023	1.40	1.35	1.35	1.35	1.35	1.35	1.35	49685	0.67	89	-	-
BLUEDART	EQ	24-Nov-2023	6687.95	6690.00	6959.95	6686.50	6900.00	6933.60	6874.53	25536	1755.48	7160	12177	47.69
BLUEJET	EQ	24-Nov-2023	383.70	382.00	384.30	370.05	372.00	374.30	377.88	375797	1420.04	9089	249362	66.36
BLUESTARCO	EQ	24-Nov-2023	976.85	984.75	1025.00	983.90	1012.90	1009.90	1005.96	349192	3512.75	32268	128010	36.66
BMETRICS	SM	24-Nov-2023	118.65	118.80	121.45	118.80	120.00	120.00	120.05	6400	7.68	6	6000	93.75
BODALCHEM	EQ	24-Nov-2023	74.15	74.50	75.15	73.55	73.90	73.90	74.02	174806	129.38	2150	98330	56.25
BOHRAIND	BE	24-Nov-2023	39.75	37.80	37.80	37.80	37.80	37.80	37.80	22532	8.52	143	-	-
BOMDYEING	EQ	24-Nov-2023	164.50	165.30	165.80	161.05	164.80	164.55	163.39	2433608	3976.29	19105	925374	38.02
BOROLTD	EQ	24-Nov-2023	411.40	412.40	424.90	405.05	413.50	413.50	415.13	204202	847.70	12496	92470	45.28
BORORENEW	EQ	24-Nov-2023	411.95	413.00	419.65	413.00	416.40	416.15	416.19	169407	705.05	7978	74967	44.25
BOSCHLTD	EQ	24-Nov-2023	21207.30	21250.00	21333.00	20999.80	21002.00	21036.25	21111.69	26207	5532.74	8649	13537	51.65
BPCL	EQ	24-Nov-2023	411.30	413.00	413.00	407.00	409.00	410.60	410.21	5487773	22511.13	76444	2684095	48.91
BPL	BE	24-Nov-2023	87.35	87.35	87.35	85.90	85.90	85.90	86.94	43384	37.72	165	-	-
BRIGADE	EQ	24-Nov-2023	750.25	753.00	753.00	735.00	735.10	737.65	742.94	92490	687.15	5796	39425	42.63
BRIGHT	SM	24-Nov-2023	5.20	5.25	5.45	5.20	5.35	5.30	5.34	165000	8.81	47	105000	63.64
BRITANNIA	EQ	24-Nov-2023	4705.80	4705.80	4715.00	4640.50	4642.00	4644.15	4663.61	123628	5765.53	14501	74171	60.00
BRITANNIA	N3	24-Nov-2023	29.27	29.30	29.38	29.25	29.35	29.30	29.29	2279	0.67	72	2237	98.16
BRNL	EQ	24-Nov-2023	40.95	41.40	42.90	40.60	42.60	42.40	42.02	209872	88.20	1168	139089	66.27
BROOKS	BE	24-Nov-2023	131.15	131.00	131.00	128.55	128.55	128.55	129.54	18068	23.40	53	-	-
BSE	EQ	24-Nov-2023	2122.35	2130.40	2186.80	2071.35	2180.00	2170.70	2128.00	1464925	31173.61	76784	481012	32.84
BSHSL	EQ	24-Nov-2023	224.10	224.10	227.80	220.55	223.60	222.00	222.56	17380	38.68	548	12480	71.81
BSL	EQ	24-Nov-2023	177.95	176.20	179.75	174.05	175.00	175.55	176.13	8602	15.15	264	4517	52.51
BSLGOLDETF	EQ	24-Nov-2023	54.96	54.97	55.36	54.96	55.08	55.08	55.11	12285	6.77	230	5760	46.89
BSLNIFTY	EQ	24-Nov-2023	22.49	21.80	22.80	21.80	22.44	22.47	22.51	37245	8.38	1941	15859	42.58
BSLSENETFG	EQ	24-Nov-2023	64.67	64.48	64.79	64.41	64.68	64.66	64.62	396	0.26	34	288	72.73
BSOFT	EQ	24-Nov-2023	622.20	624.35	624.45	612.00	614.75	613.85	615.94	872220	5372.37	22612	189095	21.68
BTML	EQ	24-Nov-2023	158.10	158.55	161.50	155.55	157.80	158.45	158.49	88014	139.49	1510	55731	63.32
BURNPUR	BE	24-Nov-2023	7.30	7.30	7.30	6.95	6.95	6.95	7.03	428983	30.16	719	-	-
BUTTERFLY	EQ	24-Nov-2023	1044.40	1044.40	1057.95	1032.50	1044.00	1043.35	1041.82	7406	77.16	1138	4551	61.45
BVCL	BE	24-Nov-2023	45.45	45.45	47.70	44.90	47.70	47.70	47.38	33051	15.66	201	-	-
BYKE	BE	24-Nov-2023	60.95	63.20	63.60	60.70	61.05	60.85	61.87	158627	98.14	690	-	-
CADSYS	SM	24-Nov-2023	239.95	251.90	251.90	251.90	251.90	251.90	251.90	11000	27.71	10	11000	100.00
CALSOFT	EQ	24-Nov-2023	13.80	14.00	14.00	13.65	13.85	13.85	13.85	42796	5.93	447	36993	86.44
CAMLINFINE	EQ	24-Nov-2023	128.40	128.40	129.60	127.40	128.20	127.95	128.60	277270	356.56	4019	164434	59.30
CAMPUS	EQ	24-Nov-2023	278.20	279.80	282.00	272.00	274.00	273.55	276.39	773876	2138.90	15327	297838	38.49
CAMS	EQ	24-Nov-2023	2791.15	2815.00	2828.50	2775.10	2778.00	2786.10	2802.47	122029	3419.83	12999	48105	39.42
CANARYS	SM	24-Nov-2023	39.45	40.45	44.00	40.00	42.45	43.15	42.43	492000	208.76	118	360000	73.17
CANBK	EQ	24-Nov-2023	393.25	394.40	395.80	389.00	389.70	389.80	392.02	2615380	10252.77	25616	968588	37.03
CANFINHOME	EQ	24-Nov-2023	764.40	765.15	767.00	751.00	752.55	753.65	759.18	197122	1496.51	7050	90098	45.71
CANTABIL	EQ	24-Nov-2023	202.00	202.00	204.50	197.55	200.95	200.00	201.88	138738	280.08	3175	77456	55.83
CAPACITE	EQ	24-Nov-2023	255.90	256.85	267.50	256.40	257.60	257.70	262.10	1461135	3829.66	25267	595329	40.74
CAPLIPOINT	EQ	24-Nov-2023	1229.00	1230.00	1245.95	1210.00	1226.00	1229.45	1228.42	67916	834.30	7643	30041	44.23
CAPTRUST	EQ	24-Nov-2023	104.05	105.90	105.90	100.25	100.30	101.40	102.59	7955	8.16	326	4729	59.45
CARBORUNIV	EQ	24-Nov-2023	1133.05	1135.00	1158.65	1125.10	1132.75	1134.00	1137.24	305792	3477.60	13854	220885	72.23
CAREERP	EQ	24-Nov-2023	215.15	217.65	218.35	211.00	214.05	213.25	215.05	41630	89.53	2575	17079	41.03
CARERATING	EQ	24-Nov-2023	907.35	905.25	920.95	904.75	920.35	918.35	914.20	34261	313.21	3716	16221	47.35
CARTRADE	EQ	24-Nov-2023	786.40	792.80	864.50	787.75	844.00	841.50	842.71	784719	6612.88	46649	107264	13.67
CARYSIL	EQ	24-Nov-2023	835.60	839.00	894.80	832.10	874.00	874.40	873.69	268798	2348.47	23479	91689	34.11
CASTROLIND	EQ	24-Nov-2023	136.65	137.60	142.50	136.25	141.20	140.50	140.33	4865918	6828.14	31044	1790012	36.79
CCHHL	BE	24-Nov-2023	10.15	10.15	10.35	9.65	9.75	9.80	9.86	288468	28.45	288	-	-
CCL	EQ	24-Nov-2023	640.30	640.00	641.85	625.20	629.00	628.85	632.06	117804	744.59	7243	63722	54.09
CDSL	EQ	24-Nov-2023	1792.10	1805.00	1818.10	1780.00	1810.00	1802.00	1796.98	903830	16241.66	39457	372289	41.19
CEATLTD	EQ	24-Nov-2023	2092.70	2101.95	2108.90	2093.10	2099.35	2098.95	2100.05	86411	1814.67	10035	52352	60.58
CELEBRITY	BE	24-Nov-2023	18.70	19.30	19.30	18.15	18.35	18.25	18.59	127614	23.73	306	-	-
CELLECOR	SM	24-Nov-2023	224.20	225.90	228.00	225.15	226.40	226.60	226.24	13200	29.86	11	10800	81.82
CELLO	EQ	24-Nov-2023	775.85	779.85	784.85	775.35	780.40	781.10	780.50	262392	2047.97	9900	140791	53.66
CELLPOINT	SM	24-Nov-2023	42.80	42.70	42.90	41.40	42.75	42.50	42.41	24000	10.18	20	19200	80.00
CENTENKA	EQ	24-Nov-2023	420.25	423.65	426.20	419.00	419.10	421.45	422.55	37376	157.93	2168	20395	54.57
CENTEXT	BE	24-Nov-2023	18.30	18.40	18.50	17.70	18.05	17.95	18.04	186086	33.56	911	-	-
CENTRALBK	EQ	24-Nov-2023	44.35	44.25	44.70	44.00	44.00	44.10	44.27	4680316	2072.15	10979	1452073	31.03
CENTRUM	EQ	24-Nov-2023	30.50	30.20	30.65	28.80	29.50	29.45	29.62	929737	275.43	2393	616052	66.26
CENTUM	BE	24-Nov-2023	1463.70	1483.70	1483.70	1451.00	1463.90	1461.75	1464.00	4819	70.55	508	-	-
CENTURYPLY	EQ	24-Nov-2023	639.85	641.05	644.85	635.00	635.05	641.15	640.53	37529	240.39	3489	17811	47.46
CENTURYTEX	EQ	24-Nov-2023	1195.75	1204.00	1204.30	1178.00	1181.00	1181.45	1186.98	86950	1032.08	6332	41159	47.34
CERA	EQ	24-Nov-2023	8469.05	8460.00	8625.00	8361.00	8495.00	8449.00	8442.28	20964	1769.84	8519	6610	31.53
CEREBRAINT	BE	24-Nov-2023	7.00	7.00	7.00	6.85	6.95	6.90	6.91	93599	6.47	229	-	-
CESC	EQ	24-Nov-2023	99.05	99.15	99.65	97.70	98.00	98.00	98.56	4618347	4551.96	16331	1822546	39.46
CGCL	EQ	24-Nov-2023	750.50	753.85	753.85	744.05	745.80	745.95	749.77	120652	904.61	2074	40248	33.36
CGPOWER	EQ	24-Nov-2023	460.30	467.25	471.15	427.30	428.50	429.15	442.59	6433058	28472.06	150018	2309556	35.90
CHALET	EQ	24-Nov-2023	585.00	585.15	590.00	581.05	584.00	587.90	585.40	39276	229.92	5647	22596	57.53
CHAMBLFERT	EQ	24-Nov-2023	310.95	311.80	312.50	307.00	309.00	308.65	309.69	1498689	4641.32	14840	488487	32.59
CHAVDA	SM	24-Nov-2023	100.00	99.50	102.00	99.50	100.00	100.45	100.81	90000	90.73	44	70000	77.78
CHEMBOND	EQ	24-Nov-2023	515.80	518.80	527.00	506.00	508.00	509.45	517.73	83456	432.07	9980	26096	31.27
CHEMCON	EQ	24-Nov-2023	264.10	266.65	266.70	262.75	264.00	264.00	264.37	32066	84.77	1679	20199	62.99
CHEMFAB	EQ	24-Nov-2023	373.55	377.25	377.25	369.00	370.00	370.60	371.11	16373	60.76	763	13506	82.49
CHEMPLASTS	EQ	24-Nov-2023	449.60	452.40	455.00	442.00	445.95	444.60	446.33	56719	253.15	5065	20738	36.56
CHENNPETRO	EQ	24-Nov-2023	600.80	600.80	614.80	594.00	600.00	599.85	603.76	1217696	7351.99	32536	276309	22.69
CHEVIOT	EQ	24-Nov-2023	1231.30	1237.30	1242.55	1225.00	1234.80	1230.30	1231.56	1924	23.70	445	1322	68.71
CHOICEIN	EQ	24-Nov-2023	438.50	439.90	441.05	436.00	439.25	437.15	438.52	343043	1504.31	6184	55287	16.12
CHOLAFIN	EQ	24-Nov-2023	1115.00	1117.00	1124.15	1091.30	1095.70	1094.50	1100.63	1350899	14868.39	81649	797943	59.07
CHOLAHLDNG	EQ	24-Nov-2023	1049.90	1060.00	1060.00	1020.75	1032.00	1037.55	1031.36	130187	1342.70	15863	63676	48.91
CIEINDIA	EQ	24-Nov-2023	477.95	478.00	480.30	472.65	475.00	474.75	475.62	276589	1315.52	12645	179276	64.82
CIGNITITEC	EQ	24-Nov-2023	1148.75	1165.00	1188.00	1148.85	1185.00	1178.75	1167.09	568761	6637.93	22284	283449	49.84
CINELINE	BE	24-Nov-2023	118.50	120.80	120.80	118.60	120.80	120.80	120.32	7635	9.19	29	-	-
CINEVISTA	BE	24-Nov-2023	18.55	18.55	18.65	17.65	17.95	17.80	17.90	53485	9.57	159	-	-
CIPLA	EQ	24-Nov-2023	1170.65	1190.05	1205.00	1178.00	1196.25	1198.65	1195.63	5331201	63741.39	150404	1393490	26.14
CLEAN	EQ	24-Nov-2023	1349.60	1351.95	1360.90	1342.00	1349.00	1344.25	1348.86	60537	816.56	5132	42758	70.63
CLEDUCATE	EQ	24-Nov-2023	86.70	87.45	87.45	84.00	85.00	85.20	85.83	113872	97.73	1950	74303	65.25
CLOUD	SM	24-Nov-2023	123.80	127.00	128.75	119.00	126.85	125.90	124.35	618000	768.47	581	376000	60.84
CLOUDPP	E1	24-Nov-2023	58.90	61.70	61.80	59.90	60.85	60.65	61.08	54000	32.98	43	46800	86.67
CLSEL	EQ	24-Nov-2023	227.25	227.25	228.95	225.00	227.00	226.65	227.18	56420	128.18	2461	27369	48.51
CLSL	SM	24-Nov-2023	42.25	43.90	43.90	42.10	42.10	42.45	43.12	62000	26.74	28	58000	93.55
CMMIPL	ST	24-Nov-2023	4.80	5.00	5.00	5.00	5.00	5.00	5.00	120000	6.00	10	120000	100.00
CMNL	SM	24-Nov-2023	63.40	64.20	64.20	61.40	61.80	61.55	62.35	100500	62.66	66	85500	85.07
CMSINFO	EQ	24-Nov-2023	386.80	389.95	397.45	387.40	394.70	395.05	392.63	438490	1721.65	16323	259299	59.13
COALINDIA	EQ	24-Nov-2023	334.45	335.35	337.45	332.10	332.85	332.80	334.59	7054445	23603.80	82434	3086762	43.76
COASTCORP	EQ	24-Nov-2023	244.30	247.85	247.85	243.80	244.20	245.55	245.68	10384	25.51	500	7259	69.91
COCHINSHIP	EQ	24-Nov-2023	1107.20	1113.70	1138.80	1111.00	1119.00	1121.70	1125.56	2957819	33291.94	69006	570424	19.29
COFFEEDAY	EQ	24-Nov-2023	46.55	46.60	48.65	46.55	47.30	47.15	47.68	4784887	2281.38	13911	1426160	29.81
COFORGE	EQ	24-Nov-2023	5619.65	5637.65	5653.20	5550.00	5603.60	5618.55	5598.05	144526	8090.63	22491	45485	31.47
COLPAL	EQ	24-Nov-2023	2187.15	2187.00	2203.95	2185.20	2185.20	2195.10	2195.82	270160	5932.22	16163	153742	56.91
COMMITTED	SM	24-Nov-2023	63.60	63.90	64.50	63.50	63.50	63.50	63.98	12800	8.19	8	12800	100.00
COMPINFO	BZ	24-Nov-2023	8.35	8.45	8.70	8.25	8.70	8.65	8.47	52131	4.42	156	-	-
COMPUSOFT	EQ	24-Nov-2023	30.05	30.80	36.05	30.50	36.05	36.05	34.42	4835055	1664.05	15543	1731169	35.80
CONCOR	EQ	24-Nov-2023	751.55	754.70	754.70	742.00	746.40	748.60	749.26	749709	5617.26	27730	292512	39.02
CONCORDBIO	EQ	24-Nov-2023	1276.65	1284.80	1312.50	1251.80	1261.50	1257.85	1280.29	113735	1456.14	17528	30828	27.11
CONFIPET	EQ	24-Nov-2023	91.95	93.00	94.20	89.40	90.75	91.20	92.22	4284599	3951.13	16077	2098790	48.98
CONSOFINVT	EQ	24-Nov-2023	199.80	201.80	217.05	199.80	214.60	214.80	210.10	145716	306.14	8882	82865	56.87
CONSUMBEES	EQ	24-Nov-2023	96.60	97.36	97.36	96.01	96.60	96.39	96.52	22606	21.82	383	18897	83.59
CONTI	SM	24-Nov-2023	29.00	29.25	29.25	28.90	28.90	28.90	29.08	6666	1.94	2	3333	50.00
CONTROLPR	EQ	24-Nov-2023	862.25	865.35	884.25	854.10	868.00	863.50	865.88	19656	170.20	3955	9257	47.10
COOLCAPS	SM	24-Nov-2023	484.50	486.60	499.75	480.70	499.75	499.75	495.59	4500	22.30	11	4000	88.89
CORALFINAC	EQ	24-Nov-2023	53.10	53.60	53.65	50.40	50.65	51.05	51.91	509736	264.60	5449	250357	49.12
CORDSCABLE	EQ	24-Nov-2023	114.55	114.10	117.00	112.80	113.25	113.70	114.55	99535	114.02	2049	57559	57.83
COROMANDEL	EQ	24-Nov-2023	1129.85	1130.85	1143.00	1127.60	1130.40	1135.05	1136.46	275457	3130.45	10547	136004	49.37
COSMOFIRST	EQ	24-Nov-2023	614.35	614.00	619.95	614.00	619.80	618.10	617.24	19080	117.77	2463	10539	55.24
COUNCODOS	EQ	24-Nov-2023	4.60	4.60	4.80	4.55	4.75	4.75	4.71	154627	7.28	205	88490	57.23
CPS	SM	24-Nov-2023	426.90	425.00	425.00	410.00	410.00	410.20	412.31	4200	17.32	4	4200	100.00
CPSEETF	EQ	24-Nov-2023	57.04	57.64	58.00	57.00	57.00	57.42	57.29	1335295	764.97	3197	1096745	82.14
CRAFTSMAN	EQ	24-Nov-2023	5186.70	5194.15	5230.00	5099.00	5149.00	5123.20	5127.47	25547	1309.91	7751	14407	56.39
CRAYONS	SM	24-Nov-2023	164.30	168.95	169.05	163.00	163.00	163.95	166.52	115000	191.50	79	98000	85.22
CREATIVE	EQ	24-Nov-2023	793.20	802.00	817.95	771.00	780.00	777.15	789.90	15318	121.00	603	10239	66.84
CREATIVEYE	EQ	24-Nov-2023	3.90	3.90	3.90	3.90	3.90	3.90	3.90	200	0.01	5	200	100.00
CREDITACC	EQ	24-Nov-2023	1650.60	1663.95	1727.95	1655.20	1675.00	1682.40	1692.13	386567	6541.23	21344	222108	57.46
CREDITACC	N3	24-Nov-2023	1001.20	1003.00	1006.00	1001.30	1001.30	1001.30	1002.94	210	2.11	6	210	100.00
CREDITACC	N7	24-Nov-2023	995.74	997.76	997.76	972.81	973.00	973.00	985.09	21	0.21	9	21	100.00
CREDITACC	N9	24-Nov-2023	990.25	991.00	991.00	991.00	991.00	991.00	991.00	5	0.05	1	5	100.00
CREDITACC	ND	24-Nov-2023	1000.00	1001.50	1001.50	1000.00	1000.00	1000.00	1000.01	1006	10.06	9	1006	100.00
CREST	EQ	24-Nov-2023	308.20	308.20	314.50	299.10	299.45	300.05	305.12	53015	161.76	3222	28723	54.18
CRISIL	EQ	24-Nov-2023	4321.30	4339.00	4366.00	4285.00	4285.05	4305.90	4320.79	15936	688.56	3903	5276	33.11
CROMPTON	EQ	24-Nov-2023	288.25	288.90	290.05	282.95	283.00	283.80	286.61	1043715	2991.44	33893	641543	61.47
CROWN	BE	24-Nov-2023	90.50	90.50	95.00	90.50	95.00	95.00	94.55	59849	56.59	218	-	-
CSBBANK	EQ	24-Nov-2023	377.00	380.00	382.15	371.70	376.60	379.55	378.72	588534	2228.87	16489	254667	43.27
CSLFINANCE	EQ	24-Nov-2023	379.40	379.85	421.00	379.85	420.00	417.35	406.52	257189	1045.52	14990	122845	47.76
CTE	EQ	24-Nov-2023	73.10	73.20	74.80	71.00	71.50	71.50	72.92	103418	75.42	1466	58858	56.91
CUB	EQ	24-Nov-2023	146.10	146.85	147.70	145.40	145.65	145.80	146.76	1601643	2350.55	14086	514444	32.12
CUBEXTUB	BE	24-Nov-2023	64.20	64.15	66.85	62.90	63.15	63.30	63.44	15953	10.12	168	-	-
CUMMINSIND	EQ	24-Nov-2023	1874.25	1875.00	1878.55	1850.80	1864.90	1871.75	1865.96	167850	3132.02	22684	47072	28.04
CUPID	EQ	24-Nov-2023	886.30	887.05	900.00	881.95	886.00	886.40	890.79	57284	510.28	4427	22144	38.66
CYBERMEDIA	BE	24-Nov-2023	18.10	18.00	18.00	17.65	18.00	17.90	17.91	13577	2.43	82	-	-
CYBERTECH	EQ	24-Nov-2023	166.25	167.50	168.85	164.25	165.20	166.05	166.46	188796	314.27	5966	77575	41.09
CYIENT	EQ	24-Nov-2023	1832.80	1832.80	1865.00	1832.80	1861.10	1857.55	1851.02	484781	8973.41	55216	236552	48.80
CYIENTDLM	EQ	24-Nov-2023	648.30	652.30	666.00	640.05	653.95	644.95	650.29	213878	1390.83	9444	153523	71.78
DABUR	EQ	24-Nov-2023	540.35	542.00	542.10	536.00	536.50	537.35	538.01	440877	2371.98	11801	237158	53.79
DALBHARAT	EQ	24-Nov-2023	2185.00	2190.00	2260.45	2164.05	2224.00	2231.10	2227.19	464733	10350.47	32163	295728	63.63
DALMIASUG	EQ	24-Nov-2023	478.55	477.95	477.95	458.00	461.00	460.20	466.48	241002	1124.23	14478	57410	23.82
DAMODARIND	EQ	24-Nov-2023	51.50	51.55	52.40	49.85	50.25	50.20	51.11	91873	46.95	2035	41213	44.86
DANGEE	BE	24-Nov-2023	12.25	11.80	12.60	11.65	12.00	11.95	11.93	384433	45.88	686	-	-
DATAMATICS	EQ	24-Nov-2023	609.85	610.90	612.70	600.00	603.50	601.95	606.78	62690	380.39	5350	30370	48.44
DATAPATTNS	EQ	24-Nov-2023	1852.40	1859.90	1990.00	1855.35	1986.50	1979.65	1949.35	651391	12697.92	48722	220108	33.79
DBCORP	EQ	24-Nov-2023	294.15	295.90	302.00	286.90	286.90	288.50	294.22	146859	432.09	5427	78245	53.28
DBL	EQ	24-Nov-2023	426.65	427.00	430.45	420.15	420.80	422.10	423.87	546000	2314.35	12777	140167	25.67
DBOL	EQ	24-Nov-2023	164.25	165.50	166.50	161.95	165.20	164.90	164.28	205955	338.35	4638	113469	55.09
DBREALTY	EQ	24-Nov-2023	214.35	216.20	216.20	201.45	203.00	204.40	207.37	2548303	5284.43	16133	1615120	63.38
DBSTOCKBRO	BE	24-Nov-2023	37.80	37.05	37.05	37.05	37.05	37.05	37.05	16851	6.24	41	-	-
DCAL	EQ	24-Nov-2023	169.60	170.95	174.00	168.10	168.10	169.25	171.03	438117	749.31	9571	191409	43.69
DCBBANK	EQ	24-Nov-2023	113.00	113.15	113.65	111.85	112.25	112.05	112.46	1016091	1142.72	5427	592694	58.33
DCI	BE	24-Nov-2023	224.85	220.35	220.50	220.35	220.50	220.50	220.50	3936	8.68	67	-	-
DCM	EQ	24-Nov-2023	77.35	79.00	79.65	77.50	78.20	78.55	78.65	86746	68.23	1332	55233	63.67
DCMFINSERV	BE	24-Nov-2023	4.65	4.65	4.65	4.65	4.65	4.65	4.65	7060	0.33	9	-	-
DCMNVL	EQ	24-Nov-2023	203.60	207.40	214.85	199.50	206.20	202.20	208.24	338061	703.97	15799	187087	55.34
DCMSHRIRAM	EQ	24-Nov-2023	901.50	910.00	965.00	902.85	935.80	938.55	950.35	523544	4975.49	30456	57124	10.91
DCMSRIND	EQ	24-Nov-2023	157.40	160.45	166.05	157.20	165.45	164.35	161.81	1828809	2959.21	12677	859446	46.99
DCW	EQ	24-Nov-2023	51.85	52.05	52.75	51.65	52.10	51.85	52.07	1298143	675.97	4660	585386	45.09
DCXINDIA	EQ	24-Nov-2023	362.50	363.45	382.00	362.65	367.85	369.25	373.82	1783225	6665.98	18379	951056	53.33
DECCANCE	EQ	24-Nov-2023	493.65	496.45	497.00	490.00	495.80	494.85	493.63	5857	28.91	1351	2951	50.38
DEEPAKFERT	EQ	24-Nov-2023	606.20	606.20	612.25	600.00	601.95	600.95	604.10	214830	1297.78	8042	119885	55.80
DEEPAKNTR	EQ	24-Nov-2023	2206.20	2223.50	2239.80	2190.00	2194.05	2195.20	2220.03	483262	10728.54	32450	110452	22.86
DEEPENR	EQ	24-Nov-2023	163.05	161.05	171.20	161.05	171.10	169.45	167.10	24268	40.55	474	17512	72.16
DEEPINDS	EQ	24-Nov-2023	263.30	264.00	265.50	262.30	265.00	263.55	263.64	71096	187.44	2997	37757	53.11
DELHIVERY	EQ	24-Nov-2023	383.35	385.00	392.30	379.95	383.85	383.10	387.70	1167793	4527.51	31457	581529	49.80
DELPHIFX	EQ	24-Nov-2023	372.90	361.00	405.00	361.00	405.00	397.70	391.08	10045	39.28	842	5402	53.78
DELTACORP	EQ	24-Nov-2023	136.45	136.50	140.00	135.50	136.50	136.85	137.94	2460677	3394.36	14379	616590	25.06
DELTAMAGNT	BE	24-Nov-2023	81.10	81.50	83.00	81.50	81.50	81.55	81.74	1524	1.25	25	-	-
DEN	EQ	24-Nov-2023	55.45	55.45	57.25	53.55	54.05	54.25	55.21	2247763	1241.07	7456	934268	41.56
DENEERS	SM	24-Nov-2023	240.45	238.00	246.00	237.00	242.95	243.30	240.09	21600	51.86	22	18000	83.33
DENORA	EQ	24-Nov-2023	1701.45	1709.95	1735.00	1694.10	1704.00	1699.50	1707.31	22513	384.37	3522	9591	42.60
DENTALKART	SM	24-Nov-2023	598.95	598.00	600.00	592.00	595.00	595.00	596.22	7500	44.72	25	5750	76.67
DESTINY	SM	24-Nov-2023	39.00	40.00	40.00	40.00	40.00	40.00	40.00	6000	2.40	2	6000	100.00
DEVIT	EQ	24-Nov-2023	129.05	131.30	131.30	126.10	126.15	126.80	127.71	36780	46.97	648	24704	67.17
DEVYANI	EQ	24-Nov-2023	181.00	181.15	182.85	181.05	182.45	182.20	182.15	723721	1318.28	11859	408303	56.42
DGCONTENT	EQ	24-Nov-2023	20.55	20.90	20.90	20.00	20.30	20.05	20.21	13994	2.83	120	11340	81.03
DHAMPURSUG	EQ	24-Nov-2023	275.25	276.95	276.95	268.65	270.25	269.95	271.53	710793	1930.01	19107	255180	35.90
DHANBANK	EQ	24-Nov-2023	28.45	28.50	28.80	28.00	28.30	28.15	28.34	1580593	447.87	3666	794120	50.24
DHANI	EQ	24-Nov-2023	39.60	39.95	40.40	39.35	39.55	39.60	39.77	478273	190.19	2150	342316	71.57
DHANILOANS	N7	24-Nov-2023	1052.00	1041.20	1041.20	1041.20	1041.20	1041.20	1041.20	36	0.37	2	36	100.00
DHANILOANS	N8	24-Nov-2023	1561.92	1561.92	1561.92	1561.92	1561.92	1561.92	1561.92	10	0.16	1	10	100.00
DHANILOANS	NF	24-Nov-2023	995.00	995.00	995.00	995.00	995.00	995.00	995.00	2	0.02	1	2	100.00
DHANILOANS	NO	24-Nov-2023	975.00	970.00	970.00	970.00	970.00	970.00	970.00	114	1.11	1	114	100.00
DHANILOANS	NX	24-Nov-2023	975.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	13	0.13	1	13	100.00
DHANUKA	EQ	24-Nov-2023	889.90	890.00	912.95	887.60	904.00	903.80	901.33	51061	460.23	6095	24202	47.40
DHARMAJ	EQ	24-Nov-2023	246.20	246.55	249.70	242.55	246.70	246.05	245.39	100575	246.80	4119	43552	43.30
DHRUV	EQ	24-Nov-2023	58.90	59.85	62.85	59.40	60.10	60.15	61.33	102505	62.87	946	53275	51.97
DHUNINV	EQ	24-Nov-2023	1314.75	1290.40	1339.90	1276.95	1280.00	1281.45	1293.87	9816	127.01	976	4437	45.20
DIACABS	BE	24-Nov-2023	100.10	102.10	102.10	102.10	102.10	102.10	102.10	142	0.14	12	-	-
DIAMINESQ	EQ	24-Nov-2023	522.35	533.95	534.35	524.00	524.50	530.10	529.85	22578	119.63	2682	14292	63.30
DIAMONDYD	EQ	24-Nov-2023	1053.25	1053.55	1053.60	965.95	995.00	989.55	988.37	190056	1878.46	9190	82052	43.17
DICIND	EQ	24-Nov-2023	428.50	429.90	431.95	424.05	426.00	427.35	426.95	1776	7.58	128	1156	65.09
DIGIKORE	SM	24-Nov-2023	329.60	330.10	344.75	325.00	330.10	330.10	333.54	27200	90.72	33	19200	70.59
DIGISPICE	EQ	24-Nov-2023	30.15	30.15	31.30	29.50	29.90	29.75	30.21	398520	120.39	1467	301651	75.69
DIGJAMLMTD	BE	24-Nov-2023	76.80	79.85	79.85	77.00	79.20	78.95	78.51	968	0.76	23	-	-
DIL	BE	24-Nov-2023	8.85	8.90	8.95	8.40	8.60	8.55	8.62	975502	84.12	1095	-	-
DISHTV	EQ	24-Nov-2023	20.40	20.60	20.60	19.60	19.95	20.00	20.05	43141378	8648.52	18872	14159939	32.82
DIVGIITTS	EQ	24-Nov-2023	1074.05	1088.00	1088.00	1062.05	1079.40	1079.00	1072.13	13003	139.41	3317	6160	47.37
DIVISLAB	EQ	24-Nov-2023	3688.50	3688.50	3778.95	3686.95	3760.00	3764.80	3759.23	829615	31187.16	80104	322705	38.90
DIVOPPBEES	EQ	24-Nov-2023	60.96	61.60	61.70	60.22	60.75	60.73	60.87	17435	10.61	505	12868	73.81
DIXON	EQ	24-Nov-2023	5345.35	5365.00	5369.90	5265.00	5270.00	5277.85	5298.91	227249	12041.72	24401	67754	29.81
DJML	EQ	24-Nov-2023	153.00	153.00	154.70	150.25	154.50	152.75	151.87	1190	1.81	104	675	56.72
DLF	EQ	24-Nov-2023	636.15	637.20	641.10	628.35	630.75	629.35	633.24	3963603	25098.92	42402	2314754	58.40
DLINKINDIA	EQ	24-Nov-2023	308.95	309.00	314.75	306.55	308.75	308.55	310.65	95706	297.31	4638	45585	47.63
DMART	EQ	24-Nov-2023	3844.40	3820.00	3869.00	3799.00	3845.20	3842.90	3838.04	96391	3699.53	16404	48429	50.24
DMCC	EQ	24-Nov-2023	295.15	299.55	299.55	290.10	291.35	292.10	292.59	14578	42.65	1404	8071	55.36
DNAMEDIA	BE	24-Nov-2023	4.25	4.25	4.25	4.20	4.20	4.20	4.25	25781	1.09	58	-	-
DODLA	EQ	24-Nov-2023	806.85	810.40	823.75	774.30	785.60	783.40	797.93	117947	941.13	13882	49414	41.90
DOLATALGO	EQ	24-Nov-2023	66.85	67.20	68.30	66.45	66.95	66.60	67.26	245675	165.25	2101	132072	53.76
DOLLAR	EQ	24-Nov-2023	439.55	439.55	455.60	435.15	440.70	440.80	443.72	146820	651.48	10328	35408	24.12
DOLLEX	SM	24-Nov-2023	42.60	42.25	45.60	41.50	45.55	45.25	44.46	120000	53.35	29	108000	90.00
DOLPHIN	BE	24-Nov-2023	797.50	813.45	813.45	813.45	813.45	813.45	813.45	72	0.59	11	-	-
DONEAR	EQ	24-Nov-2023	104.25	105.00	111.80	103.95	106.65	107.35	108.27	901825	976.45	8160	317041	35.16
DPABHUSHAN	EQ	24-Nov-2023	579.50	588.40	588.40	560.20	568.00	568.35	570.19	10041	57.25	472	6066	60.41
DPSCLTD	EQ	24-Nov-2023	22.65	23.10	23.75	21.50	21.85	22.85	23.23	1457284	338.52	3761	947888	65.04
DPWIRES	EQ	24-Nov-2023	603.60	606.95	654.65	603.20	640.00	639.55	636.12	169974	1081.24	15348	66857	39.33
DRCSYSTEMS	EQ	24-Nov-2023	56.15	56.25	59.00	53.60	56.00	55.35	57.10	440696	251.65	3143	242093	54.93
DREAMFOLKS	EQ	24-Nov-2023	553.80	556.30	560.00	545.25	546.00	546.80	551.30	168191	927.23	9091	81825	48.65
DREDGECORP	EQ	24-Nov-2023	520.10	523.95	535.00	520.85	523.70	525.35	528.26	435772	2302.02	18812	119465	27.41
DRL	SM	24-Nov-2023	9.10	9.00	9.00	9.00	9.00	9.00	9.00	6000	0.54	1	6000	100.00
DRONE	SM	24-Nov-2023	172.05	170.25	174.90	167.00	167.00	167.85	170.19	90000	153.17	86	60000	66.67
DRREDDY	EQ	24-Nov-2023	5644.65	5649.95	5756.85	5615.00	5625.00	5646.15	5706.11	461081	26309.79	43944	137475	29.82
DSPBANKETF	EQ	24-Nov-2023	43.95	44.83	44.83	43.51	43.93	43.99	43.98	7391	3.25	73	6600	89.30
DSPGOLDETF	EQ	24-Nov-2023	61.15	61.20	61.20	60.85	61.15	61.10	61.13	14339	8.77	55	14175	98.86
DSPITETF	EQ	24-Nov-2023	32.60	32.65	33.29	32.17	32.18	32.65	32.40	161378	52.29	104	157790	97.78
DSPN50ETF	EQ	24-Nov-2023	201.88	202.00	202.00	202.00	202.00	202.00	202.00	90	0.18	3	90	100.00
DSPNEWETF	EQ	24-Nov-2023	247.13	247.40	247.96	246.36	247.00	246.52	247.21	19688	48.67	77	14410	73.19
DSPPSBKETF	EQ	24-Nov-2023	49.96	50.00	50.00	49.55	49.77	49.78	49.84	56	0.03	14	53	94.64
DSPPVBKETF	EQ	24-Nov-2023	22.75	22.84	22.90	22.75	22.89	22.89	22.84	1395	0.32	47	868	62.22
DSPQ50ETF	EQ	24-Nov-2023	195.58	196.10	196.47	195.20	195.30	195.51	195.54	5069	9.91	70	4073	80.35
DSPSENXETF	EQ	24-Nov-2023	66.39	66.00	66.37	65.95	66.35	66.33	66.27	35	0.02	10	27	77.14
DSPSILVETF	EQ	24-Nov-2023	72.24	72.23	72.28	71.90	72.28	72.27	72.28	403378	291.55	94	401824	99.61
DSSL	EQ	24-Nov-2023	644.85	659.75	670.00	646.00	662.90	663.65	658.60	16223	106.85	2312	8736	53.85
DTIL	EQ	24-Nov-2023	231.05	231.15	234.80	223.15	224.20	225.30	228.47	9509	21.73	658	5690	59.84
DUCOL	SM	24-Nov-2023	128.35	129.15	133.00	127.20	127.20	128.90	130.82	11200	14.65	14	8800	78.57
DUCON	BE	24-Nov-2023	7.90	7.80	8.25	7.50	8.25	8.25	7.61	1833328	139.60	1387	-	-
DUGLOBAL	SM	24-Nov-2023	40.75	40.00	40.00	39.00	39.05	39.05	39.23	12500	4.90	5	10000	80.00
DVL	EQ	24-Nov-2023	358.45	361.00	362.50	351.00	351.50	353.85	356.96	105342	376.03	6154	47871	45.44
DWARKESH	EQ	24-Nov-2023	93.15	93.40	93.40	91.15	91.50	91.35	91.99	1082997	996.30	7116	557184	51.45
DYCL	EQ	24-Nov-2023	402.55	403.00	409.35	396.90	400.20	400.40	400.68	26018	104.25	1808	16120	61.96
DYNAMATECH	EQ	24-Nov-2023	4009.75	4029.00	4116.40	3959.25	4100.00	4014.40	4045.50	8989	363.65	2499	4706	52.35
DYNAMIC	SM	24-Nov-2023	127.95	127.95	128.00	125.35	126.00	126.45	126.73	15000	19.01	15	13000	86.67
DYNPRO	EQ	24-Nov-2023	272.15	272.20	276.15	270.40	273.00	272.35	272.54	8899	24.25	639	5108	57.40
E2E	BE	24-Nov-2023	674.05	687.50	687.50	687.50	687.50	687.50	687.50	2362	16.24	66	-	-
EASEMYTRIP	EQ	24-Nov-2023	38.50	38.70	38.95	38.50	38.85	38.75	38.67	13746261	5316.32	16762	6254163	45.50
EASTSILK	BE	24-Nov-2023	2.60	2.50	2.70	2.50	2.55	2.55	2.58	33713	0.87	44	-	-
EBBETF0425	EQ	24-Nov-2023	1166.05	1201.05	1201.05	1164.52	1165.06	1165.06	1167.23	2355	27.49	55	1928	81.87
EBBETF0430	EQ	24-Nov-2023	1309.70	1309.50	1311.00	1309.11	1310.20	1309.60	1309.64	5161	67.59	142	4878	94.52
EBBETF0431	EQ	24-Nov-2023	1165.38	1166.16	1169.99	1166.10	1166.10	1166.10	1166.34	1452	16.94	28	1399	96.35
EBBETF0433	EQ	24-Nov-2023	1064.27	1065.00	1066.79	1064.01	1066.79	1066.78	1066.24	1778	18.96	28	1714	96.40
ECLERX	EQ	24-Nov-2023	2650.35	2641.20	2660.95	2552.00	2576.80	2589.25	2595.32	225207	5844.85	20831	78246	34.74
ECLFINANCE	NJ	24-Nov-2023	974.99	975.00	975.00	970.00	970.00	970.00	970.11	47	0.46	2	47	100.00
ECLFINANCE	NK	24-Nov-2023	980.69	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	100	1.04	1	100	100.00
ECLFINANCE	NO	24-Nov-2023	992.00	972.00	991.00	972.00	990.00	990.22	983.02	260	2.56	6	260	100.00
ECLFINANCE	NP	24-Nov-2023	1082.00	1080.10	1083.50	1080.00	1083.50	1083.50	1080.31	106	1.15	7	106	100.00
ECLFINANCE	NQ	24-Nov-2023	1596.00	1598.19	1598.19	1595.77	1596.80	1596.83	1596.95	284	4.54	11	284	100.00
ECLFINANCE	NR	24-Nov-2023	1007.90	1007.90	1007.90	1007.00	1007.00	1007.00	1007.60	151	1.52	3	100	66.23
EDELWEISS	EQ	24-Nov-2023	62.85	63.40	72.00	63.25	70.80	70.95	69.70	78058098	54406.80	170443	17200647	22.04
EDUCOMP	BZ	24-Nov-2023	2.70	2.80	2.80	2.80	2.80	2.80	2.80	32590	0.91	57	-	-
EFACTOR	SM	24-Nov-2023	165.90	170.70	199.05	167.00	199.05	199.05	189.34	382400	724.04	218	262400	68.62
EGOLD	EQ	24-Nov-2023	63.20	64.35	64.35	62.80	62.80	62.80	63.59	18688	11.88	173	1231	6.59
EICHERMOT	EQ	24-Nov-2023	3883.80	3895.70	3920.00	3842.05	3846.00	3849.05	3863.50	266314	10289.04	31201	127384	47.83
EIDPARRY	EQ	24-Nov-2023	532.10	537.00	543.05	522.60	536.00	537.15	532.82	3080080	16411.23	56364	911016	29.58
EIFFL	EQ	24-Nov-2023	138.85	139.10	139.15	137.60	138.40	138.05	138.01	15300	21.11	99	14811	96.80
EIHAHOTELS	EQ	24-Nov-2023	432.75	434.85	439.65	430.65	432.25	433.70	433.59	26537	115.06	1461	17450	65.76
EIHOTEL	EQ	24-Nov-2023	238.20	239.50	241.00	233.60	235.90	234.60	236.06	412207	973.06	9636	222274	53.92
EIMCOELECO	EQ	24-Nov-2023	1448.45	1490.00	1593.25	1471.55	1593.25	1593.25	1570.03	16725	262.59	964	12363	73.92
EKC	EQ	24-Nov-2023	141.30	141.80	143.65	140.40	141.00	141.20	141.91	551614	782.81	5917	220770	40.02
ELDEHSG	EQ	24-Nov-2023	710.60	716.85	725.95	708.00	719.35	718.35	717.08	1317	9.44	210	783	59.45
ELECON	EQ	24-Nov-2023	883.15	890.00	987.70	886.00	967.00	956.25	961.70	3137133	30169.71	120675	687000	21.90
ELECTCAST	EQ	24-Nov-2023	108.30	108.95	113.70	107.10	112.70	112.00	110.93	5569743	6178.70	23918	2699760	48.47
ELECTHERM	BE	24-Nov-2023	183.80	192.90	192.95	192.90	192.95	192.95	192.95	8360	16.13	86	-	-
ELGIEQUIP	EQ	24-Nov-2023	524.10	529.30	530.20	516.05	519.75	522.85	525.05	190808	1001.84	16821	83238	43.62
ELGIRUBCO	BE	24-Nov-2023	57.55	58.60	58.60	56.55	56.65	56.95	57.83	35237	20.38	249	-	-
ELIN	EQ	24-Nov-2023	152.25	151.70	153.90	151.50	152.85	152.40	152.66	132682	202.55	4400	65996	49.74
EMAMILTD	EQ	24-Nov-2023	495.00	496.40	510.90	495.00	504.00	503.70	504.02	666729	3360.42	18220	423036	63.45
EMAMIPAP	EQ	24-Nov-2023	129.45	129.80	131.15	129.05	129.50	130.10	130.15	6375	8.30	223	4412	69.21
EMAMIREAL	EQ	24-Nov-2023	110.90	111.70	114.30	107.70	110.60	110.35	110.86	431104	477.92	6163	203755	47.26
EMBASSY	RR	24-Nov-2023	317.61	316.03	321.00	316.03	319.05	319.82	319.60	131083	418.94	2135	109810	83.77
EMIL	EQ	24-Nov-2023	208.10	209.00	213.40	208.95	213.00	212.80	212.43	308123	654.56	8965	137102	44.50
EMKAY	EQ	24-Nov-2023	116.15	116.00	120.35	114.10	116.15	116.05	116.97	185549	217.04	3109	85440	46.05
EMKAYTOOLS	SM	24-Nov-2023	620.00	635.00	635.00	635.00	635.00	635.00	635.00	300	1.91	1	300	100.00
EMMBI	EQ	24-Nov-2023	106.30	108.00	109.45	103.05	104.90	104.55	105.88	88334	93.53	1676	50539	57.21
EMSLIMITED	EQ	24-Nov-2023	456.95	459.90	467.00	439.00	443.00	441.40	452.63	505970	2290.18	9589	325430	64.32
EMUDHRA	EQ	24-Nov-2023	459.95	460.00	465.40	453.60	457.00	454.60	457.55	65387	299.18	4567	33386	51.06
ENDURANCE	EQ	24-Nov-2023	1582.75	1586.65	1642.30	1586.65	1619.90	1619.45	1620.20	65659	1063.81	10722	25274	38.49
ENERGYDEV	EQ	24-Nov-2023	19.15	19.30	19.60	19.05	19.40	19.20	19.25	68820	13.25	361	43858	63.73
ENGINERSIN	EQ	24-Nov-2023	146.90	147.40	147.50	145.05	145.10	145.35	146.01	1962193	2864.99	10969	763461	38.91
ENIL	EQ	24-Nov-2023	189.45	192.30	197.90	191.35	192.00	192.70	194.79	133603	260.25	4908	53004	39.67
EPIGRAL	EQ	24-Nov-2023	913.60	922.75	936.55	910.00	917.10	917.25	920.79	48446	446.09	7179	20814	42.96
EPL	EQ	24-Nov-2023	199.20	199.25	202.60	197.25	198.05	198.75	199.99	537860	1075.66	11423	246361	45.80
EQUIPPP	BE	24-Nov-2023	25.40	26.00	26.45	24.60	26.10	26.10	26.08	2730	0.71	46	-	-
EQUITASBNK	EQ	24-Nov-2023	95.10	95.30	96.65	94.20	94.40	94.35	94.59	7997852	7565.27	11395	5944584	74.33
ERFLNCDI	N5	24-Nov-2023	905.00	905.00	905.00	905.00	905.00	905.00	905.00	93	0.84	5	93	100.00
ERIS	EQ	24-Nov-2023	946.00	946.00	950.75	920.15	924.00	926.30	934.95	57333	536.03	7828	27195	47.43
EROSMEDIA	EQ	24-Nov-2023	21.85	22.15	22.95	20.00	21.40	21.35	22.14	4611197	1020.97	9203	1772233	38.43
ESABINDIA	EQ	24-Nov-2023	6154.75	6170.30	6170.30	6080.05	6086.00	6099.80	6119.07	3819	233.69	1551	1659	43.44
ESAFSFB	EQ	24-Nov-2023	68.30	68.50	69.00	68.00	68.25	68.15	68.43	825248	564.75	6990	593522	71.92
ESCORTS	EQ	24-Nov-2023	3222.35	3222.35	3252.40	3211.05	3218.00	3229.45	3234.45	177694	5747.43	17176	66042	37.17
ESFL	SM	24-Nov-2023	190.60	190.00	197.90	190.00	193.15	193.70	195.00	100800	196.56	84	63600	63.10
ESG	EQ	24-Nov-2023	32.57	32.64	32.66	32.47	32.49	32.49	32.49	57007	18.52	102	55513	97.38
ESILVER	EQ	24-Nov-2023	75.23	76.00	80.97	75.00	75.00	75.00	75.02	205339	154.04	87	200676	97.73
ESSARSHPNG	BE	24-Nov-2023	16.80	16.70	16.75	16.05	16.15	16.30	16.32	286322	46.72	539	-	-
ESSENTIA	EQ	24-Nov-2023	7.30	7.35	7.50	6.95	7.10	7.00	7.15	19751162	1411.56	8121	11114834	56.27
ESTER	EQ	24-Nov-2023	82.20	82.25	83.30	82.10	82.30	82.25	82.68	86330	71.37	1119	61039	70.70
ETHOSLTD	EQ	24-Nov-2023	2021.35	2029.95	2044.95	1998.95	2014.95	2015.55	2026.56	20012	405.56	4645	8036	40.16
EUROBOND	SM	24-Nov-2023	186.20	192.00	198.30	192.00	197.00	196.45	195.14	82000	160.01	76	45000	54.88
EUROTEXIND	BE	24-Nov-2023	10.90	11.10	11.10	11.10	11.10	11.10	11.10	128	0.01	4	-	-
EVEREADY	EQ	24-Nov-2023	342.70	343.90	346.55	341.00	342.05	343.80	342.91	75351	258.38	5087	28392	37.68
EVERESTIND	EQ	24-Nov-2023	1201.85	1200.00	1215.95	1193.15	1196.40	1199.60	1205.63	9841	118.65	1618	4998	50.79
EXCEL	BE	24-Nov-2023	0.35	0.35	0.35	0.35	0.35	0.35	0.35	763659	2.67	328	-	-
EXCELINDUS	EQ	24-Nov-2023	833.95	838.15	839.00	830.05	837.80	834.70	835.28	6783	56.66	925	4245	62.58
EXIDEIND	EQ	24-Nov-2023	283.60	286.05	286.45	280.85	281.50	281.50	283.00	1253846	3548.35	17473	494652	39.45
EXPLEOSOL	EQ	24-Nov-2023	1304.15	1304.65	1318.30	1300.00	1314.00	1311.10	1309.80	11638	152.43	1720	6421	55.17
EXXARO	EQ	24-Nov-2023	118.90	119.65	119.65	114.00	115.40	115.05	116.24	471735	548.33	6475	212707	45.09
FACT	EQ	24-Nov-2023	705.60	708.00	711.00	698.00	701.50	700.90	703.82	306396	2156.47	8172	76912	25.10
FAIRCHEMOR	EQ	24-Nov-2023	1182.10	1182.10	1207.00	1171.80	1179.00	1179.65	1189.67	19437	231.24	4053	6240	32.10
FAZE3Q	EQ	24-Nov-2023	472.65	473.90	492.20	468.55	480.00	482.45	482.69	57899	279.48	7920	23162	40.00
FCL	EQ	24-Nov-2023	326.25	326.95	368.25	324.00	358.95	359.65	355.70	5178405	18419.34	79895	1135134	21.92
FCONSUMER	BE	24-Nov-2023	0.85	0.85	0.85	0.80	0.80	0.80	0.82	2550461	21.02	1212	-	-
FCSSOFT	EQ	24-Nov-2023	2.80	2.85	2.90	2.80	2.85	2.80	2.85	8039035	229.33	3162	3313746	41.22
FDC	EQ	24-Nov-2023	407.15	409.35	414.15	403.50	405.80	405.75	407.40	197299	803.79	8223	100332	50.85
FEDERALBNK	EQ	24-Nov-2023	147.15	147.55	148.05	146.35	147.10	147.40	147.22	6129389	9023.85	28343	2574885	42.01
FELIX	SM	24-Nov-2023	102.65	102.75	102.75	102.00	102.00	102.00	102.38	2000	2.05	2	2000	100.00
FIBERWEB	EQ	24-Nov-2023	33.10	33.45	33.45	32.50	33.05	33.10	32.86	43966	14.45	619	17529	39.87
FIDEL	SM	24-Nov-2023	117.10	117.10	117.10	117.00	117.00	117.00	117.05	2000	2.34	2	1000	50.00
FIEMIND	EQ	24-Nov-2023	2021.25	2034.90	2169.00	2021.35	2030.00	2038.30	2101.23	367922	7730.89	39205	98362	26.73
FILATEX	EQ	24-Nov-2023	50.75	50.90	52.40	50.50	50.80	50.85	51.43	627383	322.67	3329	188346	30.02
FINCABLES	EQ	24-Nov-2023	915.20	916.00	928.45	914.00	921.00	924.50	923.24	232280	2144.51	11249	128144	55.17
FINEORG	EQ	24-Nov-2023	4255.50	4279.35	4285.00	4225.00	4232.15	4231.30	4239.04	18238	773.12	6404	12198	66.88
FINOPB	EQ	24-Nov-2023	271.20	271.20	280.90	269.25	276.10	275.70	274.36	138516	380.03	7255	70885	51.17
FINPIPE	EQ	24-Nov-2023	199.20	200.20	204.00	199.10	200.00	199.90	201.04	647078	1300.88	12617	295703	45.70
FIVESTAR	EQ	24-Nov-2023	803.50	810.00	811.00	782.85	791.85	786.25	795.99	147991	1178.00	13212	66945	45.24
FLEXITUFF	BE	24-Nov-2023	45.55	46.00	46.00	44.00	44.00	44.05	44.17	19792	8.74	40	-	-
FLFL	BZ	24-Nov-2023	3.25	3.30	3.35	3.10	3.10	3.10	3.13	232794	7.28	205	-	-
FLUOROCHEM	EQ	24-Nov-2023	2781.40	2775.00	2887.85	2771.35	2885.00	2867.45	2830.00	134041	3793.36	9851	57429	42.84
FMGOETZE	EQ	24-Nov-2023	358.55	359.00	364.85	358.40	364.20	362.65	361.50	82331	297.63	5170	49007	59.52
FMNL	BE	24-Nov-2023	5.65	5.65	5.85	5.60	5.65	5.65	5.70	24269	1.38	63	-	-
FOCE	SM	24-Nov-2023	822.15	844.50	844.50	844.50	844.50	844.50	844.50	1000	8.45	1	1000	100.00
FOCUS	EQ	24-Nov-2023	181.30	181.35	189.35	181.35	186.50	186.10	186.52	214136	399.41	2918	128705	60.10
FOODSIN	EQ	24-Nov-2023	171.80	172.80	175.00	169.50	171.00	171.40	171.59	288753	495.47	6136	128860	44.63
FORTIS	EQ	24-Nov-2023	365.20	366.00	373.65	363.10	365.00	366.50	368.99	1410775	5205.60	26687	662269	46.94
FOSECOIND	EQ	24-Nov-2023	3433.55	3447.30	3517.25	3390.10	3479.00	3474.25	3472.17	7768	269.72	1066	5020	64.62
FRETAIL	BZ	24-Nov-2023	3.00	3.00	3.05	2.90	3.00	2.95	2.97	525156	15.57	597	-	-
FROG	SM	24-Nov-2023	199.20	202.50	204.20	192.00	194.50	193.20	196.75	30000	59.03	75	20400	68.00
FSC	BZ	24-Nov-2023	11.75	11.70	12.30	11.35	11.55	11.95	11.60	5296	0.61	53	-	-
FSL	EQ	24-Nov-2023	170.05	171.00	173.00	168.95	170.20	170.35	170.36	1547524	2636.41	13107	822623	53.16
FUSION	EQ	24-Nov-2023	584.00	584.00	590.70	579.00	580.00	580.75	583.39	64972	379.04	5554	36946	56.86
GABRIEL	EQ	24-Nov-2023	395.95	398.05	412.00	397.60	411.00	409.90	407.50	407640	1661.13	19083	176819	43.38
GAEL	EQ	24-Nov-2023	362.10	362.60	366.80	356.35	359.50	360.35	362.80	186122	675.24	11732	79160	42.53
GAIL	EQ	24-Nov-2023	124.95	125.10	125.70	123.90	124.30	124.50	124.97	7037545	8794.51	28736	3274462	46.53
GALAXYSURF	EQ	24-Nov-2023	2796.00	2800.00	2847.00	2800.00	2839.50	2816.05	2817.15	57147	1609.92	2489	49201	86.10
GALLANTT	EQ	24-Nov-2023	97.65	97.20	99.50	96.00	96.60	96.95	97.60	210080	205.05	1821	99131	47.19
GANDHITUBE	EQ	24-Nov-2023	676.20	678.15	683.90	673.10	677.00	675.40	679.02	4505	30.59	541	3490	77.47
GANECOS	EQ	24-Nov-2023	976.20	985.00	1024.90	985.00	1005.00	999.15	1007.88	240064	2419.57	16078	104560	43.56
GANESHBE	EQ	24-Nov-2023	155.30	156.40	157.55	154.45	156.05	156.15	156.24	107512	167.98	2720	63589	59.15
GANESHHOUC	EQ	24-Nov-2023	383.60	386.50	387.90	380.00	382.05	380.50	382.04	16391	62.62	1064	11453	69.87
GANGAFORGE	BE	24-Nov-2023	6.45	6.35	6.35	6.35	6.35	6.35	6.35	48809	3.10	152	-	-
GANGESSECU	EQ	24-Nov-2023	135.25	137.95	141.80	132.80	133.00	133.50	137.77	89470	123.26	1478	51360	57.40
GARFIBRES	EQ	24-Nov-2023	3227.85	3224.85	3368.15	3190.00	3350.00	3332.15	3287.94	24442	803.64	5580	14866	60.82
GATECHDVR	BE	24-Nov-2023	10.60	10.40	10.40	10.40	10.40	10.40	10.40	10536	1.10	13	-	-
GATEWAY	EQ	24-Nov-2023	108.30	109.05	110.30	107.15	107.85	107.90	108.34	772609	837.04	11137	288444	37.33
GATI	EQ	24-Nov-2023	132.80	132.60	138.85	132.25	136.50	137.10	136.63	1838787	2512.39	14274	473886	25.77
GAYAPROJ	BZ	24-Nov-2023	6.20	6.40	6.50	6.25	6.45	6.50	6.43	195825	12.60	257	-	-
GEECEE	EQ	24-Nov-2023	208.80	210.00	211.80	202.35	205.55	205.20	206.86	26706	55.24	2071	14466	54.17
GEEKAYWIRE	BE	24-Nov-2023	80.30	81.90	81.90	79.55	79.55	79.55	81.34	42404	34.49	315	-	-
GENCON	BE	24-Nov-2023	37.80	36.35	39.65	35.95	39.65	39.65	37.46	354121	132.66	437	-	-
GENESYS	EQ	24-Nov-2023	358.30	354.70	372.65	350.00	354.00	355.90	359.76	429662	1545.75	15232	133866	31.16
GENSOL	BE	24-Nov-2023	768.35	777.85	777.85	743.90	770.00	760.10	759.15	44144	335.12	1511	-	-
GENUSPAPER	EQ	24-Nov-2023	21.00	20.95	21.20	20.10	20.50	20.40	20.61	1058619	218.14	2525	662889	62.62
GENUSPOWER	EQ	24-Nov-2023	246.65	248.40	248.40	240.50	243.45	242.55	243.99	853032	2081.30	6097	731429	85.74
GEOJITFSL	EQ	24-Nov-2023	68.45	68.75	69.20	67.10	67.85	67.60	67.82	924674	627.15	4232	370955	40.12
GEPIL	EQ	24-Nov-2023	225.90	227.70	234.90	222.00	224.75	223.05	228.49	628574	1436.21	7820	250746	39.89
GESHIP	EQ	24-Nov-2023	819.00	823.00	836.60	815.70	826.00	827.00	828.90	350724	2907.16	19946	161993	46.19
GET&D	BE	24-Nov-2023	408.00	408.00	416.95	401.00	416.00	415.05	412.60	33701	139.05	1023	-	-
GFLLIMITED	EQ	24-Nov-2023	99.15	99.15	100.30	97.50	97.80	97.65	98.80	95869	94.72	1266	65334	68.15
GHCL	EQ	24-Nov-2023	544.95	545.00	545.00	535.00	536.40	538.25	539.43	168698	910.00	7410	94666	56.12
GHCLTEXTIL	EQ	24-Nov-2023	74.00	74.00	74.95	72.90	74.20	74.10	73.95	286994	212.23	2322	154385	53.79
GICHSGFIN	EQ	24-Nov-2023	188.30	188.80	206.95	188.40	201.50	201.05	202.00	3812701	7701.74	51524	765709	20.08
GICL	SM	24-Nov-2023	38.20	39.00	39.30	38.20	39.00	39.00	38.66	189000	73.07	36	159000	84.13
GICRE	EQ	24-Nov-2023	263.70	263.70	316.00	263.70	304.45	307.10	299.35	24375853	72969.06	201589	1712116	7.02
GILLANDERS	EQ	24-Nov-2023	108.60	110.95	113.50	105.85	109.45	107.10	110.00	117424	129.17	2047	56943	48.49
GILLETTE	EQ	24-Nov-2023	6366.45	6366.45	6393.80	6324.60	6350.05	6365.60	6355.25	9095	578.01	2378	5998	65.95
GILT5YBEES	EQ	24-Nov-2023	53.56	53.50	53.58	53.50	53.57	53.55	53.56	110618	59.25	377	106272	96.07
GINNIFILA	EQ	24-Nov-2023	31.50	31.90	34.65	31.90	32.80	32.50	33.88	2109793	714.86	6089	1051041	49.82
GIPCL	EQ	24-Nov-2023	161.30	162.00	162.80	156.15	156.90	156.95	159.00	1268333	2016.67	15861	389885	30.74
GIRIRAJ	ST	24-Nov-2023	535.30	508.55	508.55	508.55	508.55	508.55	508.55	500	2.54	1	500	100.00
GKWLIMITED	BE	24-Nov-2023	1548.50	1579.50	1625.90	1579.50	1625.90	1621.85	1618.68	1522	24.64	110	-	-
GLAND	EQ	24-Nov-2023	1707.80	1714.70	1817.70	1710.00	1757.00	1756.50	1772.96	1523081	27003.59	71041	585021	38.41
GLAXO	EQ	24-Nov-2023	1684.20	1688.00	1706.00	1622.50	1639.00	1644.75	1674.03	158716	2656.95	9245	118707	74.79
GLENMARK	EQ	24-Nov-2023	775.35	777.25	799.80	777.20	786.50	786.90	791.31	1799088	14236.29	41963	237318	13.19
GLFL	EQ	24-Nov-2023	3.95	3.95	3.95	3.75	3.75	3.75	3.92	3226	0.13	13	3226	100.00
GLOBAL	EQ	24-Nov-2023	257.25	259.80	261.50	253.15	255.00	254.85	257.49	65106	167.64	3495	42169	64.77
GLOBALPET	SM	24-Nov-2023	101.05	101.05	102.00	99.00	99.95	99.95	100.07	18000	18.01	12	16500	91.67
GLOBALVECT	EQ	24-Nov-2023	98.95	99.15	107.00	99.10	102.40	102.10	104.11	395941	412.22	4785	162740	41.10
GLOBE	BE	24-Nov-2023	3.95	3.95	4.10	3.95	4.05	4.05	4.05	412541	16.72	501	-	-
GLOBUSSPR	EQ	24-Nov-2023	844.10	846.80	853.50	840.60	843.50	842.85	846.65	38495	325.92	3950	21628	56.18
GLS	EQ	24-Nov-2023	623.25	623.30	642.00	620.20	636.05	634.80	630.06	239390	1508.31	6038	195306	81.58
GMBREW	EQ	24-Nov-2023	659.70	666.30	666.30	654.00	655.00	656.05	658.13	24073	158.43	1904	12519	52.00
GMDCLTD	EQ	24-Nov-2023	412.55	414.20	418.95	385.20	389.60	387.90	402.27	7962694	32031.91	67365	2575531	32.34
GMMPFAUDLR	EQ	24-Nov-2023	1551.45	1553.00	1568.50	1531.20	1539.00	1536.15	1542.53	137921	2127.47	16042	82010	59.46
GMRINFRA	EQ	24-Nov-2023	57.10	57.25	60.90	57.05	60.35	60.35	59.59	22678150	13514.42	39095	7386769	32.57
GMRP&UI	EQ	24-Nov-2023	43.90	45.00	46.05	42.30	43.00	42.75	44.79	8254958	3697.21	15303	5152327	62.41
GNA	EQ	24-Nov-2023	419.25	416.70	431.60	416.70	421.20	421.25	423.44	84162	356.37	7070	31157	37.02
GNFC	EQ	24-Nov-2023	706.05	700.00	706.95	691.10	693.70	693.15	698.80	454943	3179.14	13321	158276	34.79
GOACARBON	EQ	24-Nov-2023	537.70	543.00	543.90	529.50	531.10	531.35	534.69	21478	114.84	2067	12418	57.82
GOCLCORP	EQ	24-Nov-2023	539.65	545.00	545.00	527.65	530.00	528.90	534.53	67691	361.83	4375	34151	50.45
GOCOLORS	EQ	24-Nov-2023	1252.65	1258.50	1284.75	1254.35	1265.00	1273.25	1275.19	59112	753.79	9575	32195	54.46
GODFRYPHLP	EQ	24-Nov-2023	2065.55	2072.00	2082.40	2025.05	2032.80	2033.25	2040.35	64956	1325.33	7525	37851	58.27
GODHA	BE	24-Nov-2023	0.60	0.60	0.60	0.55	0.60	0.60	0.59	2257385	13.34	405	-	-
GODREJAGRO	EQ	24-Nov-2023	503.35	504.65	507.35	494.20	495.70	496.55	499.68	208744	1043.05	12655	103988	49.82
GODREJCP	EQ	24-Nov-2023	1010.85	1010.85	1015.70	1003.20	1009.85	1009.50	1010.59	720428	7280.55	27323	492021	68.30
GODREJIND	EQ	24-Nov-2023	663.60	666.90	669.70	656.00	658.60	660.00	660.22	213495	1409.53	10512	123990	58.08
GODREJPROP	EQ	24-Nov-2023	1852.35	1860.10	1864.45	1832.20	1838.00	1841.05	1846.28	255929	4725.18	16511	56917	22.24
GOKEX	EQ	24-Nov-2023	935.10	941.00	966.40	940.50	955.00	951.50	952.60	294950	2809.69	24167	86559	29.35
GOKUL	EQ	24-Nov-2023	43.40	43.65	45.90	42.85	43.60	43.85	44.29	650679	288.20	3897	239637	36.83
GOKULAGRO	EQ	24-Nov-2023	125.10	125.90	129.00	125.50	125.90	126.30	127.36	300085	382.18	5329	135545	45.17
GOLDBEES	EQ	24-Nov-2023	52.02	52.90	52.90	51.78	52.15	52.15	52.14	5370475	2799.98	13397	5023860	93.55
GOLDENTOBC	BZ	24-Nov-2023	50.05	52.55	52.55	50.85	50.90	51.05	51.26	915	0.47	19	-	-
GOLDETF	EQ	24-Nov-2023	61.44	61.99	61.99	61.00	61.50	61.47	61.47	49794	30.61	241	41315	82.97
GOLDIAM	EQ	24-Nov-2023	171.40	171.90	175.55	170.50	172.50	172.65	173.31	669795	1160.81	5642	224228	33.48
GOLDSHARE	EQ	24-Nov-2023	52.25	52.25	52.40	52.15	52.30	52.30	52.25	46055	24.06	333	32524	70.62
GOLDSTAR	ST	24-Nov-2023	17.30	17.35	17.85	16.45	17.85	17.85	16.79	585000	98.25	51	528750	90.38
GOLDTECH	BE	24-Nov-2023	114.95	114.95	117.20	114.95	117.10	117.10	116.99	19850	23.22	84	-	-
GOODLUCK	EQ	24-Nov-2023	897.35	897.35	903.95	884.00	892.20	886.25	890.53	58278	518.98	5788	31120	53.40
GOYALALUM	BE	24-Nov-2023	9.05	9.05	9.10	8.60	9.00	9.00	8.85	262306	23.21	641	-	-
GOYALSALT	SM	24-Nov-2023	165.05	165.00	165.00	165.00	165.00	165.00	165.00	3000	4.95	1	3000	100.00
GPIL	EQ	24-Nov-2023	659.10	662.40	668.50	655.30	656.20	657.35	660.69	140178	926.15	7328	60908	43.45
GPPL	EQ	24-Nov-2023	134.90	134.95	140.70	134.90	136.80	136.75	138.42	2251213	3116.22	16890	787751	34.99
GPTINFRA	BE	24-Nov-2023	133.10	134.70	134.70	134.70	134.70	134.70	134.70	48091	64.78	90	-	-
GRANULES	EQ	24-Nov-2023	370.10	372.00	389.95	371.10	386.00	387.20	383.88	7834685	30075.66	80322	2296766	29.32
GRAPHITE	EQ	24-Nov-2023	480.75	481.90	483.15	474.00	474.20	474.85	477.35	286119	1365.79	7611	125603	43.90
GRASIM	EQ	24-Nov-2023	1956.90	1963.90	1969.45	1945.45	1945.95	1949.40	1954.96	168018	3284.68	16421	77735	46.27
GRAVITA	EQ	24-Nov-2023	1072.40	1072.40	1128.00	1072.40	1128.00	1120.25	1103.71	71602	790.28	7711	41006	57.27
GREAVESCOT	EQ	24-Nov-2023	132.75	132.75	137.00	132.75	134.75	134.80	135.17	1806644	2441.99	13780	845800	46.82
GREENCHEF	SM	24-Nov-2023	104.00	104.00	115.00	103.50	108.00	108.00	109.65	135200	148.25	154	89600	66.27
GREENLAM	EQ	24-Nov-2023	597.20	601.90	615.00	593.55	601.00	599.70	602.96	64473	388.75	8074	16973	26.33
GREENPANEL	EQ	24-Nov-2023	337.55	339.95	342.90	337.10	341.45	340.45	340.33	193564	658.75	9083	82969	42.86
GREENPLY	EQ	24-Nov-2023	204.90	205.95	206.00	200.30	202.30	201.25	202.76	128945	261.45	4033	75079	58.23
GREENPOWER	EQ	24-Nov-2023	21.85	22.90	22.90	22.30	22.90	22.90	22.88	12020724	2750.55	6485	7623439	63.42
GRINDWELL	EQ	24-Nov-2023	2093.65	2090.75	2118.00	2088.55	2110.00	2110.35	2108.87	29552	623.21	4862	22109	74.81
GRINFRA	EQ	24-Nov-2023	1057.80	1060.40	1069.95	1056.00	1056.50	1058.80	1062.29	18804	199.75	5307	11644	61.92
GRMOVER	EQ	24-Nov-2023	191.80	191.00	193.05	188.50	190.00	189.75	189.84	52297	99.28	1532	36791	70.35
GROBTEA	EQ	24-Nov-2023	904.80	909.15	914.80	890.25	891.20	905.40	907.35	377	3.42	135	263	69.76
GRPLTD	EQ	24-Nov-2023	4665.25	4595.25	4632.20	4432.00	4432.00	4432.00	4499.23	453	20.38	146	378	83.44
GRSE	EQ	24-Nov-2023	833.80	837.70	844.95	829.50	833.00	834.00	837.16	1128392	9446.49	26322	308376	27.33
GRWRHITECH	EQ	24-Nov-2023	1409.70	1427.00	1427.00	1353.80	1399.00	1392.85	1391.43	20281	282.20	3450	9327	45.99
GSEC10YEAR	EQ	24-Nov-2023	24.60	24.70	25.12	24.60	25.12	25.11	24.71	1737	0.43	12	1161	66.84
GSFC	EQ	24-Nov-2023	182.65	183.40	183.85	181.25	182.40	182.30	182.36	1374957	2507.34	9798	704568	51.24
GSLSU	EQ	24-Nov-2023	208.80	210.00	211.70	207.80	208.60	209.05	209.50	59085	123.78	3095	26832	45.41
GSPL	EQ	24-Nov-2023	276.05	277.45	280.25	274.80	278.05	277.95	277.23	542986	1505.30	9862	250496	46.13
GSS	EQ	24-Nov-2023	191.40	191.90	194.50	189.00	190.50	190.00	192.51	26866	51.72	899	12172	45.31
GSTL	SM	24-Nov-2023	64.00	63.10	63.10	63.10	63.10	63.10	63.10	1000	0.63	1	1000	100.00
GTECJAINX	BE	24-Nov-2023	89.20	86.80	93.60	84.75	93.60	93.60	85.45	381	0.33	16	-	-
GTL	BE	24-Nov-2023	8.30	8.15	8.15	8.15	8.15	8.15	8.15	61228	4.99	204	-	-
GTLINFRA	EQ	24-Nov-2023	1.05	1.05	1.10	1.05	1.10	1.10	1.08	13136382	141.27	9303	7638291	58.15
GTPL	EQ	24-Nov-2023	178.05	178.90	181.00	175.40	177.80	176.55	177.97	39659	70.58	1831	21373	53.89
GUFICBIO	EQ	24-Nov-2023	300.75	302.60	305.15	295.00	298.50	298.75	299.61	114670	343.56	7296	50462	44.01
GUJALKALI	EQ	24-Nov-2023	719.90	723.50	736.00	711.00	718.10	718.30	727.49	92836	675.37	6735	51790	55.79
GUJAPOLLO	EQ	24-Nov-2023	222.45	222.45	231.80	221.45	228.75	228.70	228.75	20233	46.28	509	15349	75.86
GUJGASLTD	EQ	24-Nov-2023	428.35	429.25	430.80	425.00	425.00	425.55	428.32	379765	1626.62	7463	146660	38.62
GUJRAFFIA	BE	24-Nov-2023	32.40	32.05	33.10	32.05	33.10	32.55	32.72	888	0.29	19	-	-
GULFOILLUB	EQ	24-Nov-2023	633.60	633.00	641.90	632.15	633.50	634.15	635.98	91122	579.52	7092	42009	46.10
GULFPETRO	BE	24-Nov-2023	53.05	53.10	53.30	52.50	52.90	52.80	52.85	14232	7.52	174	-	-
GULPOLY	EQ	24-Nov-2023	205.80	205.80	207.75	205.00	205.00	205.70	205.98	21533	44.35	1670	10675	49.58
GVKPIL	BE	24-Nov-2023	10.00	10.50	10.50	10.05	10.50	10.50	10.44	5986681	625.20	6358	-	-
GVPTECH	BE	24-Nov-2023	10.50	10.30	10.65	10.30	10.50	10.40	10.35	48963	5.07	380	-	-
HAL	EQ	24-Nov-2023	2146.25	2154.90	2251.00	2145.75	2249.70	2240.30	2214.32	2909879	64433.93	119006	933227	32.07
HAPPSTMNDS	EQ	24-Nov-2023	836.75	839.40	842.85	830.30	834.00	832.35	835.18	129506	1081.61	11562	71697	55.36
HARDWYN	EQ	24-Nov-2023	38.85	39.20	42.50	38.95	42.50	41.75	39.65	3524110	1397.18	3580	3304939	93.78
HARIOMPIPE	EQ	24-Nov-2023	658.20	661.00	687.10	655.95	681.95	679.85	673.49	143017	963.21	11228	62250	43.53
HARRMALAYA	EQ	24-Nov-2023	146.50	147.00	148.70	145.50	146.00	145.80	147.03	15066	22.15	430	9203	61.08
HARSHA	EQ	24-Nov-2023	392.25	391.20	398.00	391.20	396.00	396.30	394.67	47576	187.77	4460	20430	42.94
HATHWAY	EQ	24-Nov-2023	20.15	20.45	20.45	20.05	20.15	20.15	20.21	6890127	1392.40	5782	2246588	32.61
HATSUN	EQ	24-Nov-2023	1089.00	1094.45	1096.90	1082.00	1090.00	1091.55	1088.99	11083	120.69	2232	5804	52.37
HAVELLS	EQ	24-Nov-2023	1301.45	1304.95	1305.10	1285.70	1291.10	1294.30	1294.85	471600	6106.49	22808	277042	58.75
HAVISHA	BE	24-Nov-2023	1.75	1.75	1.80	1.70	1.75	1.75	1.75	33258	0.58	71	-	-
HBLPOWER	EQ	24-Nov-2023	338.00	338.60	344.35	335.20	343.50	343.35	339.85	1011874	3438.87	22974	439802	43.46
HBSL	BE	24-Nov-2023	82.15	80.05	85.00	78.05	79.50	80.10	80.12	21034	16.85	354	-	-
HCC	EQ	24-Nov-2023	30.45	30.35	31.40	30.05	30.15	30.15	30.54	31026786	9475.25	17912	8641079	27.85
HCG	EQ	24-Nov-2023	359.80	361.35	367.00	360.60	366.95	365.60	363.64	43044	156.53	3989	21977	51.06
HCL-INSYS	EQ	24-Nov-2023	17.25	17.35	17.55	16.90	17.00	16.95	17.19	1292852	222.25	2853	756046	58.48
HCLTECH	EQ	24-Nov-2023	1329.00	1328.90	1332.65	1305.65	1308.40	1309.15	1312.56	1795933	23572.73	81099	1037468	57.77
HDFCAMC	EQ	24-Nov-2023	2853.75	2854.80	2895.00	2832.70	2850.00	2841.55	2865.22	246146	7052.63	18720	106681	43.34
HDFCBANK	EQ	24-Nov-2023	1521.30	1521.20	1533.15	1519.85	1531.40	1532.10	1529.01	8234596	125907.58	191494	5771108	70.08
HDFCBSE500	EQ	24-Nov-2023	28.07	28.24	28.24	27.72	28.07	28.03	27.98	14710	4.12	147	4469	30.38
HDFCGOLD	EQ	24-Nov-2023	53.54	53.55	53.70	53.42	53.68	53.67	53.64	632048	339.02	1106	588069	93.04
HDFCGROWTH	EQ	24-Nov-2023	100.80	101.72	102.19	101.09	101.49	101.48	101.63	2789	2.83	65	2120	76.01
HDFCLIFE	EQ	24-Nov-2023	665.00	666.05	672.25	663.05	668.00	668.00	667.64	1511079	10088.61	71667	780898	51.68
HDFCLIQUID	EQ	24-Nov-2023	1000.00	999.99	1000.01	999.99	1000.01	1000.01	999.99	2928	29.28	9	2353	80.36
HDFCLOWVOL	EQ	24-Nov-2023	15.67	15.67	15.79	15.64	15.65	15.65	15.69	3940	0.62	74	2505	63.58
HDFCMID150	EQ	24-Nov-2023	15.70	15.98	15.98	15.66	15.79	15.77	15.75	39602	6.24	583	33967	85.77
HDFCMOMENT	EQ	24-Nov-2023	24.49	24.49	24.59	24.32	24.49	24.49	24.48	17556	4.30	126	10771	61.35
HDFCNEXT50	EQ	24-Nov-2023	47.02	47.00	47.40	46.83	46.98	46.97	46.99	8665	4.07	49	5306	61.23
HDFCNIF100	EQ	24-Nov-2023	19.96	20.00	20.18	20.00	20.04	20.03	20.10	19725	3.96	127	10605	53.76
HDFCNIFBAN	EQ	24-Nov-2023	440.78	440.78	443.78	440.78	443.78	443.47	441.36	4993	22.04	53	4695	94.03
HDFCNIFIT	EQ	24-Nov-2023	329.17	327.66	329.50	325.11	327.00	326.60	327.34	3428	11.22	64	3154	92.01
HDFCNIFTY	EQ	24-Nov-2023	216.21	216.16	217.49	216.01	216.48	216.31	216.49	14876	32.21	329	12827	86.23
HDFCPVTBAN	EQ	24-Nov-2023	229.07	228.80	229.89	227.95	228.87	229.00	228.36	898	2.05	30	678	75.50
HDFCQUAL	EQ	24-Nov-2023	46.26	46.30	46.49	46.20	46.39	46.39	46.32	2203	1.02	43	1283	58.24
HDFCSENSEX	EQ	24-Nov-2023	728.18	726.31	728.59	723.00	725.27	726.83	725.78	13338	96.80	114	10904	81.75
HDFCSILVER	EQ	24-Nov-2023	71.80	71.81	72.19	71.65	71.93	71.83	71.79	49557	35.58	284	38060	76.80
HDFCSML250	EQ	24-Nov-2023	131.25	133.70	133.70	130.30	130.55	130.47	130.74	106692	139.49	1706	91460	85.72
HDFCVALUE	EQ	24-Nov-2023	108.42	108.51	108.52	107.07	107.70	107.63	108.07	717	0.77	37	678	94.56
HEADSUP	EQ	24-Nov-2023	13.20	13.45	14.70	12.85	13.20	13.00	13.24	355692	47.10	2059	80690	22.69
HEALTHY	EQ	24-Nov-2023	10.17	10.17	10.35	10.17	10.20	10.22	10.25	112951	11.57	612	78089	69.14
HECPROJECT	EQ	24-Nov-2023	50.60	50.00	53.10	50.00	53.10	53.10	51.93	19948	10.36	441	6929	34.74
HEG	EQ	24-Nov-2023	1583.15	1587.70	1595.95	1554.00	1554.40	1559.85	1572.13	92965	1461.53	7947	49277	53.01
HEIDELBERG	EQ	24-Nov-2023	193.55	192.60	194.10	190.15	190.15	191.00	192.62	146518	282.22	3368	94404	64.43
HEMIPROP	EQ	24-Nov-2023	138.95	139.95	141.30	138.05	138.25	138.40	139.35	485933	677.14	4567	253830	52.24
HERANBA	EQ	24-Nov-2023	355.65	357.00	359.55	351.90	352.00	352.80	354.54	53861	190.96	3248	31698	58.85
HERCULES	EQ	24-Nov-2023	361.45	362.20	378.50	353.35	357.85	357.95	368.13	465697	1714.35	18204	136624	29.34
HERITGFOOD	EQ	24-Nov-2023	244.20	245.05	245.15	239.00	239.95	240.20	241.47	166941	403.11	6293	87856	52.63
HEROMOTOCO	EQ	24-Nov-2023	3568.00	3568.00	3579.80	3532.75	3545.00	3548.60	3550.83	514405	18265.67	38575	176056	34.23
HESTERBIO	EQ	24-Nov-2023	1538.00	1538.60	1546.80	1531.45	1534.00	1536.25	1537.89	1821	28.00	426	1152	63.26
HEUBACHIND	EQ	24-Nov-2023	516.65	519.90	537.70	516.00	524.10	525.85	528.46	132870	702.16	12427	57940	43.61
HEXATRADEX	EQ	24-Nov-2023	146.85	145.00	147.45	144.45	145.20	147.05	145.46	6828	9.93	176	4847	70.99
HFCL	EQ	24-Nov-2023	66.95	67.10	68.20	66.55	66.75	66.75	67.35	4559743	3071.20	14232	1561899	34.25
HGINFRA	EQ	24-Nov-2023	871.20	875.60	879.60	856.00	865.00	864.20	864.88	70006	605.47	8255	38601	55.14
HGS	EQ	24-Nov-2023	942.65	942.65	945.00	936.95	940.80	939.35	939.96	8937	84.00	1298	5634	63.04
HIGREEN	SM	24-Nov-2023	147.35	148.95	156.85	148.65	154.70	154.45	153.10	132800	203.31	83	92800	69.88
HIKAL	EQ	24-Nov-2023	269.05	269.50	275.65	268.30	274.20	273.90	273.38	223600	611.28	7917	90332	40.40
HIL	EQ	24-Nov-2023	2731.90	2726.05	2784.10	2721.00	2768.00	2766.35	2755.89	16725	460.92	3021	10804	64.60
HILTON	EQ	24-Nov-2023	141.10	144.50	151.80	140.50	148.00	148.95	147.11	182419	268.35	2180	102914	56.42
HIMATSEIDE	EQ	24-Nov-2023	170.50	171.60	183.95	171.45	175.50	175.20	179.38	3175382	5696.15	34771	886592	27.92
HINDALCO	EQ	24-Nov-2023	501.95	504.85	512.75	502.55	509.00	507.80	508.31	5973059	30361.59	78912	2703971	45.27
HINDCOMPOS	EQ	24-Nov-2023	478.60	479.05	490.45	456.10	464.00	463.70	473.72	37233	176.38	4136	15221	40.88
HINDCON	EQ	24-Nov-2023	34.90	35.15	38.80	34.65	37.75	38.00	37.15	700968	260.40	2194	355469	50.71
HINDCOPPER	EQ	24-Nov-2023	162.15	163.40	167.40	162.45	164.15	163.95	165.26	13106168	21659.73	54056	5850239	44.64
HINDMOTORS	EQ	24-Nov-2023	17.95	18.10	18.25	17.80	17.90	17.95	17.96	357996	64.29	1616	266945	74.57
HINDOILEXP	EQ	24-Nov-2023	161.50	162.35	163.70	161.50	163.00	162.55	162.64	488818	794.99	7304	219476	44.90
HINDPETRO	EQ	24-Nov-2023	326.70	325.85	326.00	314.55	320.05	320.20	319.24	10281163	32821.84	90023	3417842	33.24
HINDUNILVR	EQ	24-Nov-2023	2519.90	2515.10	2519.80	2507.45	2515.45	2515.20	2514.56	735137	18485.43	49055	432568	58.84
HINDWAREAP	EQ	24-Nov-2023	531.95	532.25	548.20	521.10	523.00	523.90	533.39	187005	997.47	7637	133088	71.17
HINDZINC	EQ	24-Nov-2023	301.35	303.90	303.90	299.90	301.20	301.00	301.67	132414	399.46	8282	81249	61.36
HIRECT	EQ	24-Nov-2023	660.25	660.35	679.95	628.80	642.15	640.85	647.72	23813	154.24	1344	14945	62.76
HISARMETAL	EQ	24-Nov-2023	197.35	200.15	200.30	195.00	197.70	196.10	197.03	5399	10.64	229	2841	52.62
HITECH	EQ	24-Nov-2023	110.40	110.80	115.75	110.40	111.65	111.95	113.29	1504568	1704.57	8133	738240	49.07
HITECHCORP	EQ	24-Nov-2023	284.55	286.00	295.30	285.50	286.00	288.75	289.84	36103	104.64	1325	20539	56.89
HITECHGEAR	EQ	24-Nov-2023	469.00	473.65	492.10	470.20	485.00	484.10	483.67	89964	435.13	7162	51536	57.29
HLEGLAS	EQ	24-Nov-2023	518.00	519.05	521.80	512.45	518.90	516.40	516.48	29844	154.14	4897	14154	47.43
HLVLTD	EQ	24-Nov-2023	22.20	22.20	22.60	22.00	22.20	22.15	22.24	532127	118.36	2250	279995	52.62
HMAAGRO	EQ	24-Nov-2023	662.30	666.00	676.15	658.10	665.00	666.15	664.82	48377	321.62	2706	23470	48.51
HMT	BZ	24-Nov-2023	46.80	45.90	47.70	45.90	47.70	47.70	46.68	24994	11.67	98	-	-
HMVL	EQ	24-Nov-2023	78.35	78.60	79.80	78.10	78.10	78.45	78.80	38037	29.97	548	24489	64.38
HNDFDS	EQ	24-Nov-2023	531.90	535.00	550.00	532.05	541.00	541.35	542.24	85390	463.02	9422	37361	43.75
HNGSNGBEES	EQ	24-Nov-2023	263.22	262.73	263.84	261.42	263.15	263.16	262.74	21695	57.00	556	15228	70.19
HOLMARC	SM	24-Nov-2023	117.25	119.50	122.00	116.40	120.00	119.45	119.43	42000	50.16	14	33000	78.57
HOMEFIRST	EQ	24-Nov-2023	877.20	880.50	897.20	876.10	884.90	886.25	888.15	245966	2184.55	13427	101655	41.33
HOMESFY	SM	24-Nov-2023	413.00	390.00	390.00	381.00	381.00	383.50	384.43	2100	8.07	5	2100	100.00
HONASA	EQ	24-Nov-2023	423.75	456.00	486.15	442.85	477.10	475.10	468.83	22452906	105264.96	330583	2621898	11.68
HONAUT	EQ	24-Nov-2023	36758.50	36800.00	37045.80	36460.00	36780.30	36762.90	36694.84	2511	921.41	1496	1356	54.00
HONDAPOWER	EQ	24-Nov-2023	2498.70	2510.00	2560.00	2500.15	2536.80	2530.60	2536.19	8185	207.59	2199	2892	35.33
HOVS	EQ	24-Nov-2023	56.20	56.60	60.90	56.50	58.80	58.35	58.89	186755	109.98	3048	97761	52.35
HPAL	EQ	24-Nov-2023	96.80	97.80	97.80	95.60	96.00	96.25	96.32	211852	204.05	3706	103302	48.76
HPIL	BE	24-Nov-2023	105.00	105.00	106.15	100.05	104.65	101.00	102.09	2502	2.55	52	-	-
HPL	EQ	24-Nov-2023	210.35	211.00	218.90	210.15	211.30	211.55	214.64	258791	555.48	4435	112239	43.37
HSCL	EQ	24-Nov-2023	260.35	261.50	265.60	258.20	264.70	264.40	263.27	1361055	3583.29	12956	766268	56.30
HTMEDIA	EQ	24-Nov-2023	23.80	23.95	24.10	23.65	23.80	23.90	23.85	172236	41.08	913	92324	53.60
HUBTOWN	EQ	24-Nov-2023	76.20	76.95	77.55	72.40	73.50	73.10	73.62	420110	309.29	2363	257165	61.21
HUDCO	EQ	24-Nov-2023	82.25	82.45	82.60	81.50	81.55	81.70	81.97	3864295	3167.62	10335	1592027	41.20
HUDCO	N2	24-Nov-2023	1159.00	1145.50	1150.00	1145.00	1150.00	1150.00	1146.95	1030	11.81	19	925	89.81
HUDCO	N5	24-Nov-2023	1133.30	1135.00	1135.00	1125.00	1125.00	1131.81	1131.81	580	6.56	22	580	100.00
HUDCO	N8	24-Nov-2023	1188.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	111	1.32	1	111	100.00
HUDCO	ND	24-Nov-2023	1141.80	1143.00	1143.00	1140.00	1140.25	1140.94	1141.21	839	9.57	41	829	98.81
HUDCO	NE	24-Nov-2023	1365.00	1372.00	1372.00	1364.40	1365.00	1365.00	1368.89	147	2.01	19	117	79.59
HUHTAMAKI	EQ	24-Nov-2023	311.50	314.05	316.95	310.90	310.95	311.20	313.45	117546	368.44	4652	62788	53.42
HYBRIDFIN	BE	24-Nov-2023	9.60	9.40	9.40	9.40	9.40	9.40	9.40	502	0.05	7	-	-
IBREALEST	EQ	24-Nov-2023	84.25	83.50	83.90	81.55	82.15	81.90	82.73	10658950	8818.15	25173	4488122	42.11
IBUCCREDIT	NZ	24-Nov-2023	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	13	0.13	3	13	100.00
IBULHSGFIN	AP	24-Nov-2023	975.00	975.00	975.00	975.00	975.00	975.00	975.00	20	0.20	5	20	100.00
IBULHSGFIN	AR	24-Nov-2023	1110.00	935.10	975.00	935.10	950.63	950.63	964.49	25	0.24	10	20	80.00
IBULHSGFIN	AT	24-Nov-2023	980.00	980.00	980.00	980.00		980.00	980.00	242	2.37	5	242	100.00
IBULHSGFIN	AX	24-Nov-2023	955.00	955.00	955.46	931.58	954.83	954.23	954.81	156	1.49	9	155	99.36
IBULHSGFIN	BF	24-Nov-2023	990.00	965.25	965.25	965.25	965.25	965.25	965.25	3	0.03	1	3	100.00
IBULHSGFIN	EQ	24-Nov-2023	185.65	185.80	186.45	182.00	183.20	183.25	184.04	4067154	7485.27	19367	1548980	38.09
IBULHSGFIN	NA	24-Nov-2023	969.97	952.00	968.00	952.00	968.00	968.00	953.19	54	0.51	2	54	100.00
IBULHSGFIN	NF	24-Nov-2023	1650.00	1662.00	1662.00	1662.00	1662.00	1662.00	1662.00	50	0.83	1	50	100.00
IBULHSGFIN	NQ	24-Nov-2023	977.90	979.80	979.80	979.80	979.80	979.80	979.80	11	0.11	1	11	100.00
IBULHSGFIN	YT	24-Nov-2023	960.00	960.00	960.00	960.00		960.00	960.00	89	0.85	3	89	100.00
IBULHSGFIN	Z3	24-Nov-2023	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	15	0.16	1	15	100.00
IBULHSGFIN	ZP	24-Nov-2023	1012.20	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1	0.01	1	1	100.00
IBULHSGFIN	ZS	24-Nov-2023	1029.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1	0.01	1	1	100.00
IBULHSGFIN	ZX	24-Nov-2023	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	50	0.50	1	50	100.00
IBULHSGFIN	ZY	24-Nov-2023	1031.00	1031.70	1031.70	1031.70	1031.70	1031.70	1031.70	5	0.05	1	5	100.00
ICDSLTD	BE	24-Nov-2023	28.60	28.60	30.00	28.00	30.00	29.95	29.74	1817	0.54	39	-	-
ICEMAKE	EQ	24-Nov-2023	585.60	584.00	609.00	584.00	585.10	586.20	591.83	20405	120.76	1263	9936	48.69
ICICI10GS	EQ	24-Nov-2023	219.35	219.90	219.90	219.40	219.90	219.90	219.86	13	0.03	3	11	84.62
ICICI500	EQ	24-Nov-2023	29.55	29.74	29.84	29.51	29.60	29.58	29.62	41138	12.19	524	21336	51.86
ICICI5GSEC	EQ	24-Nov-2023	53.96	54.50	54.50	53.50	53.80	53.80	54.18	326	0.18	16	319	97.85
ICICIALPLV	EQ	24-Nov-2023	215.01	215.01	215.01	214.55	215.00	214.95	214.86	12485	26.83	262	11295	90.47
ICICIAUTO	EQ	24-Nov-2023	173.01	173.01	173.45	172.57	173.23	173.29	172.94	4779	8.26	139	3194	66.83
ICICIB22	EQ	24-Nov-2023	78.04	79.00	79.00	78.00	78.03	78.18	78.28	300994	235.63	2342	187367	62.25
ICICIBANK	EQ	24-Nov-2023	923.00	921.50	930.40	920.20	929.00	929.40	925.03	7452002	68933.60	164564	4442551	59.62
ICICIBANKN	EQ	24-Nov-2023	43.95	44.01	44.19	43.96	44.15	44.17	44.08	231816	102.19	2490	133095	57.41
ICICIBANKP	EQ	24-Nov-2023	226.26	226.34	227.90	226.34	227.90	227.62	227.24	10002	22.73	119	6643	66.42
ICICICOMMO	EQ	24-Nov-2023	66.87	66.89	67.09	66.80	66.92	66.86	66.96	11220	7.51	108	9668	86.17
ICICICONSU	EQ	24-Nov-2023	89.58	89.51	89.80	89.28	89.29	89.29	89.53	1680	1.50	40	1211	72.08
ICICIFIN	EQ	24-Nov-2023	21.23	21.65	21.65	21.15	21.25	21.24	21.25	91377	19.41	205	80361	87.94
ICICIFMCG	EQ	24-Nov-2023	545.31	545.31	548.00	543.42	544.38	543.96	544.51	3037	16.54	216	2092	68.88
ICICIGI	EQ	24-Nov-2023	1439.00	1434.40	1450.00	1426.60	1434.00	1438.50	1438.51	701500	10091.14	22382	425365	60.64
ICICIGOLD	EQ	24-Nov-2023	53.59	53.67	53.68	53.50	53.63	53.61	53.58	131366	70.38	2909	108507	82.60
ICICIINFRA	EQ	24-Nov-2023	65.84	66.00	66.08	65.71	65.88	65.87	65.95	78566	51.81	128	77220	98.29
ICICILIQ	EQ	24-Nov-2023	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	493760	4937.60	603	468211	94.83
ICICILOVOL	EQ	24-Nov-2023	169.47	170.24	170.24	168.54	169.00	168.75	169.06	70980	120.00	455	67777	95.49
ICICIM150	EQ	24-Nov-2023	160.04	160.04	160.70	160.01	160.39	160.06	160.46	22302	35.79	525	12797	57.38
ICICIMCAP	EQ	24-Nov-2023	128.90	129.99	129.99	128.56	128.73	128.67	128.92	5073	6.54	143	4222	83.22
ICICIMOM30	EQ	24-Nov-2023	24.75	24.76	24.81	24.67	24.70	24.70	24.69	72863	17.99	146	62794	86.18
ICICINF100	EQ	24-Nov-2023	217.52	217.67	218.49	216.90	217.05	217.30	217.57	6378	13.88	311	4992	78.27
ICICINIFTY	EQ	24-Nov-2023	217.40	223.90	223.90	217.05	217.45	217.35	217.48	139687	303.79	3294	117793	84.33
ICICINV20	EQ	24-Nov-2023	117.35	118.50	118.50	116.50	116.88	116.67	116.99	23753	27.79	747	17679	74.43
ICICINXT50	EQ	24-Nov-2023	48.24	49.10	49.10	47.91	48.20	48.19	48.23	128755	62.10	674	34256	26.61
ICICIPHARM	EQ	24-Nov-2023	101.88	102.35	102.80	102.19	102.43	102.38	102.59	4608	4.73	184	3000	65.10
ICICIPRULI	EQ	24-Nov-2023	555.95	555.95	563.50	554.55	554.75	555.45	558.60	1548879	8652.05	22720	884518	57.11
ICICIQTY30	EQ	24-Nov-2023	170.60	170.39	170.39	169.32	169.32	169.46	170.23	79	0.13	18	75	94.94
ICICISENSX	EQ	24-Nov-2023	737.18	737.60	737.60	734.00	734.00	735.78	735.60	801	5.89	56	725	90.51
ICICISILVE	EQ	24-Nov-2023	74.61	74.94	75.30	73.30	74.36	74.39	74.48	122010	90.87	559	92234	75.60
ICICITECH	EQ	24-Nov-2023	34.12	34.15	34.32	33.80	33.89	33.83	33.93	114872	38.98	778	67146	58.45
ICIL	EQ	24-Nov-2023	290.05	291.10	312.70	291.10	304.90	304.40	306.23	3567196	10923.90	52010	1155740	32.40
ICRA	EQ	24-Nov-2023	5535.30	5540.00	5649.00	5526.10	5547.45	5571.95	5584.28	4448	248.39	682	3650	82.06
IDBI	EQ	24-Nov-2023	60.65	60.65	61.25	60.55	60.70	60.65	60.84	3387344	2060.84	10817	1692137	49.95
IDEA	EQ	24-Nov-2023	13.60	13.65	13.75	13.30	13.30	13.35	13.49	128887582	17390.02	54132	30436722	23.61
IDEAFORGE	EQ	24-Nov-2023	773.70	774.40	779.70	768.70	773.80	773.20	772.00	77050	594.82	5575	43816	56.87
IDFC	EQ	24-Nov-2023	116.95	116.95	117.95	116.20	116.50	116.35	116.93	2338371	2734.15	13702	1253064	53.59
IDFCFIRSTB	EQ	24-Nov-2023	84.15	84.25	85.35	84.00	84.10	84.30	84.63	17622717	14914.24	59853	6228375	35.34
IDFNIFTYET	EQ	24-Nov-2023	213.30	212.50	215.00	209.50	211.87	211.87	211.63	694	1.47	35	324	46.69
IEL	BE	24-Nov-2023	11.15	11.35	11.50	11.00	11.45	11.35	11.31	119719	13.55	323	-	-
IEX	EQ	24-Nov-2023	145.10	145.70	145.70	141.20	142.25	142.05	142.94	10550802	15081.82	51526	3599623	34.12
IFBAGRO	EQ	24-Nov-2023	463.55	458.80	465.90	458.80	460.10	460.80	461.66	4622	21.34	951	1638	35.44
IFBIND	EQ	24-Nov-2023	1006.10	1010.00	1024.00	1006.10	1010.00	1009.35	1012.74	30120	305.04	3848	10505	34.88
IFCI	EQ	24-Nov-2023	24.20	24.30	25.25	24.05	24.55	24.45	24.58	27159611	6675.53	19690	5825995	21.45
IFCI	NH	24-Nov-2023	1001.00	1003.95	1003.95	1003.95	1003.95	1003.95	1003.95	18	0.18	1	18	100.00
IFGLEXPOR	EQ	24-Nov-2023	869.60	869.60	890.15	840.00	840.05	842.85	860.93	76134	655.46	7832	43542	57.19
IGARASHI	EQ	24-Nov-2023	519.40	519.95	529.00	508.45	513.95	515.80	520.82	49736	259.04	4099	18185	36.56
IGL	EQ	24-Nov-2023	390.30	391.00	394.25	390.50	392.20	392.00	392.37	1359246	5333.31	12096	815177	59.97
IGPL	EQ	24-Nov-2023	444.90	448.55	448.80	440.00	442.00	441.95	443.41	19357	85.83	2492	10251	52.96
IIFCL	N4	24-Nov-2023	1342.60	1326.06	1339.00	1326.06	1339.00	1339.00	1326.68	525	6.97	2	500	95.24
IIFL	EQ	24-Nov-2023	603.30	605.00	609.75	596.95	600.00	603.75	604.20	205890	1243.98	16266	111031	53.93
IIFL	N6	24-Nov-2023	1008.00	1002.00	1010.90	1000.00	1010.90	1010.90	1002.07	245	2.46	16	215	87.76
IIFL	N7	24-Nov-2023	1031.05	1221.00	1221.00	1221.00	1221.00	1221.00	1221.00	55	0.67	1	55	100.00
IIFL	ND	24-Nov-2023	1476.00	1445.00	1445.00	1445.00	1445.00	1445.00	1445.00	350	5.06	1	350	100.00
IIFL	NE	24-Nov-2023	1012.00	1023.85	1059.00	1023.85	1059.00	1056.93	1056.94	510	5.39	4	510	100.00
IIFL	NF	24-Nov-2023	974.95	974.70	974.95	971.50	972.50	972.50	972.24	561	5.45	23	561	100.00
IIFL	NG	24-Nov-2023	1174.00	1173.90	1173.90	1173.90	1173.90	1173.90	1173.90	1	0.01	1	1	100.00
IIFL	NJ	24-Nov-2023	1004.00	963.35	1003.50	963.35	1003.50	1003.50	989.58	18	0.18	3	14	77.78
IIFL	NL	24-Nov-2023	942.98	943.90	950.00	943.90	950.00	949.99	949.94	21763	206.74	8	21763	100.00
IIFL	NM	24-Nov-2023	998.99	998.00	998.00	998.00	998.00	998.00	998.00	20	0.20	1	20	100.00
IIFL	NS	24-Nov-2023	931.50	935.00	944.00	934.99	934.99	935.93	935.67	448	4.19	12	413	92.19
IIFL	NU	24-Nov-2023	930.70	940.00	959.90	940.00	955.00	955.00	943.12	120	1.13	5	115	95.83
IIFL	NW	24-Nov-2023	967.01	980.00	980.00	980.00	980.00	980.00	980.00	1	0.01	1	1	100.00
IIFL	NZ	24-Nov-2023	910.06	924.99	924.99	924.99	924.99	924.99	924.99	22	0.20	3	22	100.00
IIFL	Y0	24-Nov-2023	935.00	935.00	935.00	935.00	935.00	935.00	935.00	1	0.01	1	1	100.00
IIFLSEC	EQ	24-Nov-2023	116.70	117.00	119.40	115.50	115.65	116.15	117.49	728700	856.15	7166	313193	42.98
IIHFL	N4	24-Nov-2023	980.00	985.00	995.00	960.00	990.00	990.00	987.28	776	7.66	20	728	93.81
IIHFL	N5	24-Nov-2023	974.85	974.00	974.80	970.25	970.50	970.50	971.81	1006	9.78	41	778	77.34
IIHFL	N7	24-Nov-2023	1025.00	1025.01	1025.01	1025.01	1025.01	1025.01	1025.01	5	0.05	1	5	100.00
IIHFL	N9	24-Nov-2023	930.00	932.00	932.00	927.00	927.00	927.00	930.00	220	2.05	5	220	100.00
IIHFL	NC	24-Nov-2023	930.00	929.00	936.00	929.00	935.00	934.20	932.93	1273	11.88	12	1273	100.00
IITL	BE	24-Nov-2023	181.00	180.25	180.25	174.20	174.20	174.45	176.68	4928	8.71	123	-	-
IKIO	EQ	24-Nov-2023	343.85	344.70	347.80	340.00	343.50	342.40	343.37	172534	592.43	9172	82145	47.61
IL&FSENGG	BZ	24-Nov-2023	28.10	27.55	27.55	27.55	27.55	27.55	27.55	6758	1.86	26	-	-
IL&FSTRANS	BZ	24-Nov-2023	5.00	5.05	5.05	4.90	4.90	4.90	4.95	15771	0.78	42	-	-
IMAGICAA	EQ	24-Nov-2023	54.55	55.20	55.50	52.60	52.90	52.90	53.74	1922967	1033.34	6902	972575	50.58
IMFA	EQ	24-Nov-2023	486.05	488.90	519.90	486.05	508.80	508.40	506.36	370689	1877.04	20067	143076	38.60
IMPAL	EQ	24-Nov-2023	903.90	914.00	954.00	911.90	954.00	940.90	932.47	31210	291.02	2948	19603	62.81
IMPEXFERRO	BE	24-Nov-2023	3.00	2.95	3.05	2.95	3.05	3.05	3.00	17159	0.51	30	-	-
INCREDIBLE	BE	24-Nov-2023	35.95	35.25	35.25	35.25	35.25	35.25	35.25	628	0.22	8	-	-
INDBANK	BE	24-Nov-2023	32.35	32.35	32.90	31.90	32.45	32.15	32.23	61530	19.83	231	-	-
INDHOTEL	EQ	24-Nov-2023	420.10	419.00	422.35	417.50	419.50	420.50	419.81	2440352	10244.80	34822	1286150	52.70
INDIACEM	EQ	24-Nov-2023	217.30	217.60	221.80	216.70	220.25	220.00	219.79	2354903	5175.89	13191	890258	37.80
INDIAGLYCO	EQ	24-Nov-2023	724.95	726.00	737.95	721.85	725.45	725.25	729.31	98149	715.81	6218	59745	60.87
INDIAMART	EQ	24-Nov-2023	2593.85	2599.95	2614.35	2591.15	2601.00	2599.10	2601.62	100564	2616.29	8366	59162	58.83
INDIANB	EQ	24-Nov-2023	412.75	414.85	416.50	407.00	408.75	408.20	412.18	635756	2620.47	15681	287014	45.15
INDIANCARD	EQ	24-Nov-2023	252.95	258.55	267.50	255.25	265.00	264.95	261.37	62083	162.27	1774	46490	74.88
INDIANHUME	EQ	24-Nov-2023	249.45	250.25	253.95	242.65	246.00	246.50	248.03	50343	124.87	2136	33577	66.70
INDIGO	EQ	24-Nov-2023	2606.05	2596.00	2619.95	2562.30	2568.45	2568.35	2584.32	423377	10941.41	33307	239617	56.60
INDIGOPNTS	EQ	24-Nov-2023	1472.25	1474.35	1488.00	1468.10	1482.00	1482.50	1477.26	26578	392.63	4454	10635	40.01
INDIGRID	IV	24-Nov-2023	129.33	130.00	130.04	128.80	129.29	129.11	129.16	230943	298.28	1198	215398	93.27
INDIGRID	NJ	24-Nov-2023	1049.00	1044.00	1044.00	1036.15	1044.00	1044.00	1036.57	53	0.55	8	52	98.11
INDIGRID	NL	24-Nov-2023	985.08	990.00	994.99	990.00	994.99	994.99	994.74	20	0.20	2	20	100.00
INDLMETER	BZ	24-Nov-2023	5.55	5.30	5.80	5.30	5.80	5.80	5.75	6325	0.36	16	-	-
INDNIPPON	EQ	24-Nov-2023	497.65	495.00	511.00	491.30	499.50	498.40	502.44	52768	265.13	3912	24515	46.46
INDOAMIN	EQ	24-Nov-2023	115.10	116.00	116.30	113.70	113.90	114.15	114.77	51366	58.95	961	35266	68.66
INDOBORAX	EQ	24-Nov-2023	168.65	168.05	170.50	163.20	165.00	164.25	166.24	39931	66.38	973	24641	61.71
INDOCO	EQ	24-Nov-2023	350.20	348.40	357.00	348.40	352.85	353.10	352.12	132972	468.22	6347	62750	47.19
INDORAMA	EQ	24-Nov-2023	54.60	54.85	55.45	52.90	53.25	53.05	53.86	463625	249.71	2084	368169	79.41
INDOSTAR	BE	24-Nov-2023	163.35	163.30	171.50	161.15	171.00	168.70	168.66	67344	113.58	468	-	-
INDOTECH	BE	24-Nov-2023	585.00	573.30	573.30	573.30	573.30	573.30	573.30	4732	27.13	38	-	-
INDOTHAI	EQ	24-Nov-2023	220.15	219.05	220.80	211.00	214.50	215.50	215.98	7188	15.52	264	5428	75.51
INDOWIND	BE	24-Nov-2023	17.00	16.75	16.75	16.70	16.70	16.70	16.71	65590	10.96	126	-	-
INDRAMEDCO	BE	24-Nov-2023	225.70	227.95	229.80	222.60	225.60	224.75	225.63	75503	170.36	797	-	-
INDSWFTLAB	EQ	24-Nov-2023	93.40	93.60	96.50	92.45	93.80	92.80	94.31	175745	165.74	2565	79901	45.46
INDSWFTLTD	BE	24-Nov-2023	17.30	16.95	17.25	16.95	17.25	17.25	17.04	20415	3.48	43	-	-
INDTERRAIN	EQ	24-Nov-2023	59.65	61.00	64.40	60.05	63.65	63.50	62.85	980831	616.43	6844	554334	56.52
INDUSINDBK	EQ	24-Nov-2023	1486.10	1491.45	1491.90	1474.00	1476.00	1476.20	1481.69	2813844	41692.40	136187	1699949	60.41
INDUSTOWER	EQ	24-Nov-2023	185.85	187.35	187.35	184.30	185.20	185.60	185.77	2422201	4499.78	28070	868752	35.87
INFIBEAM	EQ	24-Nov-2023	21.15	21.25	21.30	20.70	20.85	20.80	20.90	16929504	3537.72	16001	6265741	37.01
INFINIUM	SM	24-Nov-2023	245.00	244.00	244.00	243.00	243.00	243.65	243.67	1500	3.66	2	1500	100.00
INFOBEAN	EQ	24-Nov-2023	412.35	411.05	415.80	407.50	412.00	409.80	409.55	19544	80.04	1889	11711	59.92
INFOLLION	SM	24-Nov-2023	270.40	274.00	280.00	270.05	272.50	273.15	274.64	32000	87.88	27	16000	50.00
INFOMEDIA	EQ	24-Nov-2023	5.95	6.10	6.20	6.00	6.20	6.15	6.16	38114	2.35	98	32244	84.60
INFRABEES	EQ	24-Nov-2023	671.21	676.59	690.00	667.83	669.58	669.60	670.03	3634	24.35	234	2204	60.65
INFY	EQ	24-Nov-2023	1449.25	1445.55	1452.65	1433.85	1437.00	1437.40	1440.18	2973195	42819.45	92376	1834753	61.71
INGERRAND	EQ	24-Nov-2023	2931.50	2968.30	2978.40	2935.00	2941.10	2951.10	2952.62	19113	564.33	3226	9917	51.89
INNOVANA	SM	24-Nov-2023	621.00	601.40	601.40	601.40	601.40	601.40	601.40	200	1.20	1	200	100.00
INNOVATIVE	SM	24-Nov-2023	5.35	5.40	5.60	5.20	5.20	5.20	5.46	75000	4.09	17	72000	96.00
INOXGREEN	EQ	24-Nov-2023	68.95	69.30	70.50	68.10	69.65	69.75	69.49	1705140	1184.86	6659	734416	43.07
INOXWIND	EQ	24-Nov-2023	271.70	272.00	272.95	265.50	266.60	266.55	268.14	1471669	3946.08	18810	818683	55.63
INSECTICID	EQ	24-Nov-2023	602.85	605.00	612.90	601.05	605.10	609.20	606.73	81464	494.27	4369	46211	56.73
INSPIRE	SM	24-Nov-2023	66.75	66.00	66.00	65.50	65.50	65.50	65.68	8000	5.25	4	8000	100.00
INSPIRISYS	BE	24-Nov-2023	80.60	80.00	84.40	78.50	82.95	81.55	80.74	25703	20.75	101	-	-
INTELLECT	EQ	24-Nov-2023	696.10	699.00	716.85	698.90	709.00	710.20	710.27	321698	2284.93	18285	131805	40.97
INTENTECH	EQ	24-Nov-2023	122.85	123.15	129.25	116.30	117.00	117.30	121.63	1104980	1344.02	13254	446717	40.43
INTLCONV	EQ	24-Nov-2023	98.55	99.20	100.00	94.30	95.90	95.90	97.80	598224	585.05	6265	307828	51.46
INVENTURE	EQ	24-Nov-2023	2.40	2.40	2.50	2.30	2.40	2.35	2.39	4739383	113.29	1829	2488673	52.51
IOB	EQ	24-Nov-2023	39.35	39.40	39.70	39.20	39.30	39.35	39.39	6295256	2479.94	10571	1313528	20.87
IOC	EQ	24-Nov-2023	103.80	104.10	105.30	103.00	103.55	103.45	104.10	26009963	27075.64	75946	10968207	42.17
IOLCP	EQ	24-Nov-2023	446.30	448.50	459.50	447.85	452.00	452.35	453.85	292480	1327.41	13788	96333	32.94
IONEXCHANG	EQ	24-Nov-2023	583.75	585.80	587.80	570.25	581.00	579.45	578.47	281396	1627.79	11714	203025	72.15
IPCALAB	EQ	24-Nov-2023	1066.35	1066.35	1097.15	1063.05	1085.10	1091.80	1085.97	241174	2619.09	12431	110104	45.65
IPL	EQ	24-Nov-2023	286.05	288.00	290.30	283.20	285.30	286.55	285.72	1117194	3192.04	10102	327236	29.29
IPSL	SM	24-Nov-2023	174.00	174.00	175.00	174.00	175.00	175.00	174.50	2000	3.49	2	2000	100.00
IRB	EQ	24-Nov-2023	37.75	37.80	39.50	37.35	38.95	39.05	38.77	69360517	26889.56	67037	25912580	37.36
IRBINVIT	IV	24-Nov-2023	69.87	69.87	70.25	69.40	69.50	69.48	69.67	360404	251.10	1243	326858	90.69
IRCON	EQ	24-Nov-2023	165.50	166.00	168.60	164.15	165.60	166.00	166.40	9842059	16376.96	50537	2677824	27.21
IRCTC	EQ	24-Nov-2023	700.00	703.00	704.40	691.60	692.70	692.80	695.42	896138	6231.94	27232	345020	38.50
IREDA	N7	24-Nov-2023	1187.78	1187.74	1187.74	1187.74	1187.74	1187.74	1187.74	11	0.13	1	11	100.00
IRFC	EQ	24-Nov-2023	76.50	76.85	77.50	75.90	76.05	76.10	76.55	21604709	16539.05	56978	6538989	30.27
IRFC	N2	24-Nov-2023	1092.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	149	1.62	5	149	100.00
IRFC	N4	24-Nov-2023	1087.00	1087.57	1087.57	1051.11	1087.00	1051.22	1052.61	315	3.32	6	311	98.73
IRFC	N7	24-Nov-2023	1053.00	1054.50	1054.50	1054.50	1054.50	1054.50	1054.50	2	0.02	1	2	100.00
IRFC	N9	24-Nov-2023	1059.00	1058.01	1058.77	1050.00	1058.64	1058.00	1055.50	2030	21.43	20	1380	67.98
IRFC	NA	24-Nov-2023	1199.28	1187.00	1187.00	1187.00	1187.00	1187.00	1187.00	1	0.01	1	1	100.00
IRFC	NE	24-Nov-2023	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	20	0.24	1	20	100.00
IRFC	NH	24-Nov-2023	1015.95	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	50	0.60	2	50	100.00
IRFC	NJ	24-Nov-2023	1132.56	1120.00	1125.00	1113.00	1122.51	1122.51	1120.82	869	9.74	18	554	63.75
IRFC	NK	24-Nov-2023	1190.00	1192.00	1199.00	1192.00	1199.00	1199.00	1193.62	65	0.78	2	65	100.00
IRFC	NO	24-Nov-2023	1137.00	1137.00	1137.00	1136.99	1136.99	1136.99	1137.00	493	5.61	4	493	100.00
IRIS	EQ	24-Nov-2023	136.15	142.95	142.95	136.35	140.10	140.30	141.79	111497	158.09	1202	76053	68.21
IRISDOREME	EQ	24-Nov-2023	79.70	80.00	81.25	77.50	80.00	79.35	79.07	118798	93.94	1443	52014	43.78
IRMENERGY	EQ	24-Nov-2023	465.40	469.00	472.50	464.10	469.00	468.65	468.81	203530	954.17	7356	121149	59.52
ISEC	EQ	24-Nov-2023	675.05	675.00	678.05	663.90	669.55	668.70	670.85	77289	518.49	4608	41060	53.13
ISFT	EQ	24-Nov-2023	124.65	124.65	126.40	123.55	125.10	124.50	124.71	38091	47.50	455	31583	82.91
ISGEC	EQ	24-Nov-2023	896.55	902.00	937.65	900.65	909.35	907.10	916.04	261724	2397.48	16761	98483	37.63
ISHAN	ST	24-Nov-2023	76.95	80.75	80.75	80.75	80.75	80.75	80.75	137600	111.11	50	134400	97.67
ISMTLTD	EQ	24-Nov-2023	98.60	98.60	100.05	95.55	96.00	96.05	97.38	741284	721.85	5709	416586	56.20
ITBEES	EQ	24-Nov-2023	34.19	34.35	34.60	33.86	33.92	33.91	34.00	2053249	698.13	11257	1363941	66.43
ITC	EQ	24-Nov-2023	440.35	441.00	442.25	436.85	437.90	437.80	439.00	6821878	29947.85	116779	3910314	57.32
ITDC	EQ	24-Nov-2023	412.05	413.90	416.55	406.25	408.00	407.70	411.70	35426	145.85	2473	18659	52.67
ITDCEM	EQ	24-Nov-2023	274.55	275.35	275.50	266.70	270.00	268.45	271.03	753545	2042.33	13025	318837	42.31
ITETF	EQ	24-Nov-2023	32.53	32.50	33.00	32.32	32.70	32.62	32.45	14605	4.74	72	12711	87.03
ITI	EQ	24-Nov-2023	278.10	280.00	292.30	278.25	281.30	282.55	286.92	5659998	16239.66	50324	1219274	21.54
IVC	EQ	24-Nov-2023	9.50	9.60	9.70	9.40	9.45	9.55	9.56	600849	57.43	1027	319616	53.19
IVP	EQ	24-Nov-2023	209.30	211.90	214.85	206.70	211.20	209.45	211.01	28685	60.53	853	17166	59.84
IVZINGOLD	EQ	24-Nov-2023	5430.30	5432.65	5451.70	5423.10	5430.00	5432.50	5430.38	499	27.10	65	476	95.39
IVZINNIFTY	EQ	24-Nov-2023	2195.30	2208.24	2208.24	2197.55	2197.55	2197.55	2199.33	6	0.13	2	6	100.00
IWEL	EQ	24-Nov-2023	3374.10	3394.10	3548.50	3350.70	3495.00	3489.15	3437.27	14911	512.53	2433	9876	66.23
IZMO	BE	24-Nov-2023	249.00	253.95	253.95	253.95	253.95	253.95	253.95	14813	37.62	72	-	-
J&KBANK	EQ	24-Nov-2023	109.50	110.10	112.70	109.25	110.35	110.35	111.19	3765323	4186.55	16585	1074642	28.54
JAGRAN	EQ	24-Nov-2023	98.55	98.45	99.70	96.55	96.90	97.10	97.43	379240	369.49	3307	193686	51.07
JAGSNPHARM	EQ	24-Nov-2023	386.10	390.00	392.20	383.55	385.95	388.35	386.90	41142	159.18	1663	33744	82.02
JAIBALAJI	BE	24-Nov-2023	605.40	602.00	611.90	585.05	593.00	601.25	604.21	54404	328.72	3902	-	-
JAICORPLTD	EQ	24-Nov-2023	311.25	313.75	314.05	306.15	307.35	307.25	310.05	424035	1314.70	6925	201802	47.59
JAIPURKURT	EQ	24-Nov-2023	78.10	78.20	81.00	76.35	79.45	78.60	77.79	182975	142.34	906	116666	63.76
JALAN	SM	24-Nov-2023	4.30	4.45	4.50	4.45	4.50	4.50	4.49	12000	0.54	4	12000	100.00
JAMNAAUTO	EQ	24-Nov-2023	115.10	115.75	116.30	113.80	114.00	113.95	114.69	1482274	1700.07	14534	845188	57.02
JASH	EQ	24-Nov-2023	1316.20	1326.05	1326.05	1311.00	1322.50	1313.85	1318.31	1643	21.66	306	981	59.71
JAYAGROGN	EQ	24-Nov-2023	264.85	264.85	267.70	258.00	264.70	262.65	263.00	50989	134.10	3679	23594	46.27
JAYBARMARU	EQ	24-Nov-2023	105.30	105.30	105.65	104.00	104.50	104.30	104.96	47707	50.07	669	33989	71.25
JAYNECOIND	EQ	24-Nov-2023	49.50	50.40	51.95	47.55	47.70	48.55	50.90	1587589	808.12	3518	919203	57.90
JAYSREETEA	EQ	24-Nov-2023	101.10	101.00	101.95	98.00	98.60	98.75	99.44	66328	65.96	1472	37020	55.81
JBCHEPHARM	EQ	24-Nov-2023	1438.95	1450.00	1464.00	1417.00	1419.00	1420.20	1431.14	116226	1663.36	16278	73392	63.15
JBMA	BE	24-Nov-2023	1264.15	1262.00	1289.00	1250.00	1267.00	1266.40	1264.29	17336	219.18	1737	-	-
JCHAC	EQ	24-Nov-2023	1177.15	1170.05	1220.05	1170.05	1200.00	1197.00	1198.41	32815	393.26	4966	14664	44.69
JETAIRWAYS	BZ	24-Nov-2023	54.50	55.60	55.60	54.00	55.10	55.00	54.84	38375	21.04	334	-	-
JETFREIGHT	EQ	24-Nov-2023	11.90	11.70	12.25	11.70	12.05	12.00	11.98	106313	12.74	401	74695	70.26
JFLLIFE	SM	24-Nov-2023	44.00	45.00	45.00	44.00	44.00	44.00	44.35	6000	2.66	3	4000	66.67
JHS	EQ	24-Nov-2023	26.60	26.95	26.95	25.65	25.90	25.75	26.18	211605	55.40	1506	99974	47.25
JINDALPHOT	EQ	24-Nov-2023	690.20	695.90	701.00	682.00	690.10	687.55	690.53	25587	176.69	1406	13482	52.69
JINDALPOLY	EQ	24-Nov-2023	623.35	625.00	628.00	618.20	625.00	624.60	624.06	12556	78.36	1379	6969	55.50
JINDALSAW	EQ	24-Nov-2023	457.25	458.00	461.20	443.80	444.00	445.45	450.86	881110	3972.53	19173	635951	72.18
JINDALSTEL	EQ	24-Nov-2023	651.70	654.00	661.40	652.25	660.00	660.30	657.86	1526716	10043.69	28000	656057	42.97
JINDRILL	EQ	24-Nov-2023	770.25	769.05	774.65	747.90	760.20	759.45	759.22	98678	749.18	7176	61271	62.09
JINDWORLD	EQ	24-Nov-2023	331.65	330.25	336.10	325.30	330.00	333.75	332.14	45836	152.24	2838	14502	31.64
JIOFIN	EQ	24-Nov-2023	221.25	221.90	227.85	220.50	226.85	226.50	224.83	31420610	70641.83	143074	18313275	58.28
JISLDVREQS	EQ	24-Nov-2023	36.80	37.40	37.80	36.50	37.50	37.40	37.16	119452	44.39	995	74409	62.29
JISLJALEQS	EQ	24-Nov-2023	69.50	69.90	72.70	69.40	71.10	71.20	71.27	10085381	7187.83	29589	3575103	35.45
JITFINFRA	EQ	24-Nov-2023	580.75	581.15	594.95	568.35	583.00	582.00	578.98	42990	248.90	876	28941	67.32
JIWANRAM	SM	24-Nov-2023	17.00	17.00	17.00	16.00	16.55	16.55	16.28	192000	31.25	30	168000	87.50
JKCEMENT	EQ	24-Nov-2023	3529.00	3535.35	3558.55	3500.05	3502.00	3528.05	3531.88	56182	1984.28	5272	33285	59.24
JKIL	EQ	24-Nov-2023	426.10	426.95	428.80	412.65	415.30	416.35	419.76	294962	1238.12	17517	173365	58.78
JKLAKSHMI	EQ	24-Nov-2023	787.45	793.85	795.00	780.00	783.00	789.65	788.30	83362	657.14	5411	31725	38.06
JKPAPER	EQ	24-Nov-2023	372.80	373.00	377.80	372.85	373.50	373.50	374.90	223654	838.47	7256	97410	43.55
JKTYRE	EQ	24-Nov-2023	334.15	336.85	343.00	335.20	341.00	339.90	339.04	1014315	3438.90	19069	319188	31.47
JLHL	EQ	24-Nov-2023	1064.70	1076.70	1076.70	1048.65	1059.00	1055.10	1060.65	44040	467.11	6175	20391	46.30
JMA	EQ	24-Nov-2023	78.55	77.35	80.50	77.35	79.85	79.70	79.57	59064	47.00	747	33618	56.92
JMFINANCIL	EQ	24-Nov-2023	83.15	84.00	85.00	83.15	83.35	83.35	83.89	2237680	1877.25	8270	871496	38.95
JOCIL	EQ	24-Nov-2023	218.55	218.65	221.50	216.10	217.80	219.80	219.11	24258	53.15	1064	14992	61.80
JPASSOCIAT	EQ	24-Nov-2023	19.05	19.05	19.30	18.30	18.85	18.90	18.86	22397357	4224.11	13590	9010732	40.23
JPOLYINVST	EQ	24-Nov-2023	696.50	696.50	703.00	685.50	691.20	689.25	692.81	14393	99.72	2878	6572	45.66
JPPOWER	EQ	24-Nov-2023	13.70	13.75	14.10	13.25	13.90	13.90	13.69	110541909	15128.77	48260	39320088	35.57
JSL	EQ	24-Nov-2023	523.70	523.00	547.65	514.40	538.40	542.55	535.63	2021962	10830.28	49965	1307313	64.66
JSLL	ST	24-Nov-2023	673.65	673.65	685.00	665.00	678.00	675.25	677.17	3960	26.82	19	3780	95.45
JSWENERGY	EQ	24-Nov-2023	413.45	416.00	429.00	415.90	419.90	420.95	423.91	6556226	27792.67	71681	2749240	41.93
JSWHL	EQ	24-Nov-2023	5090.95	5090.95	5173.55	5000.05	5045.00	5036.20	5089.94	5807	295.57	1898	2111	36.35
JSWINFRA	EQ	24-Nov-2023	205.90	205.80	207.90	202.55	205.35	206.00	205.06	3374870	6920.53	25704	1400067	41.49
JSWSTEEL	EQ	24-Nov-2023	775.55	779.00	786.25	776.40	779.85	782.05	782.37	2069730	16192.97	77215	923959	44.64
JTEKTINDIA	EQ	24-Nov-2023	138.20	138.95	141.15	137.85	138.65	139.10	139.28	196400	273.55	2244	104695	53.31
JTLIND	EQ	24-Nov-2023	207.55	209.00	217.65	208.70	216.00	215.65	215.18	612167	1317.27	13214	277934	45.40
JUBLFOOD	EQ	24-Nov-2023	537.55	537.95	546.95	536.40	544.55	544.85	543.40	2629176	14286.99	49100	1156794	44.00
JUBLINDS	EQ	24-Nov-2023	682.35	682.35	687.95	678.55	683.00	681.45	682.32	17073	116.49	1859	9350	54.76
JUBLINGREA	EQ	24-Nov-2023	431.30	433.75	439.70	427.00	429.10	431.15	435.16	302608	1316.84	13931	124324	41.08
JUBLPHARMA	EQ	24-Nov-2023	419.90	419.90	425.90	415.05	417.00	417.80	420.31	198340	833.63	7068	126783	63.92
JUNIORBEES	EQ	24-Nov-2023	496.52	502.15	502.15	481.60	496.60	495.88	496.34	54461	270.31	3340	40506	74.38
JUSTDIAL	EQ	24-Nov-2023	710.80	711.50	719.90	710.00	714.80	712.65	714.13	60282	430.49	3980	23057	38.25
JWL	EQ	24-Nov-2023	326.65	330.95	342.95	330.95	339.00	339.20	340.59	1304247	4442.17	16739	466943	35.80
JYOTHYLAB	EQ	24-Nov-2023	433.20	434.90	446.40	434.20	439.00	439.65	440.43	650877	2866.66	27267	237319	36.46
JYOTISTRUC	BE	24-Nov-2023	16.10	16.40	16.40	16.40	16.40	16.40	16.40	99100	16.25	111	-	-
KABRAEXTRU	EQ	24-Nov-2023	422.00	424.40	428.15	421.00	424.70	423.85	423.52	25145	106.49	1600	14721	58.54
KAJARIACER	EQ	24-Nov-2023	1294.70	1300.00	1318.90	1290.00	1310.00	1313.10	1307.58	222996	2915.84	17329	149415	67.00
KAKATCEM	EQ	24-Nov-2023	222.15	222.45	223.65	220.80	222.05	222.05	222.06	4004	8.89	276	3050	76.17
KALAMANDIR	EQ	24-Nov-2023	282.95	285.25	303.00	284.15	301.00	298.75	294.96	1409023	4156.06	22670	732786	52.01
KALYANIFRG	BE	24-Nov-2023	425.45	416.95	417.00	416.95	417.00	417.00	416.99	722	3.01	22	-	-
KALYANKJIL	EQ	24-Nov-2023	328.90	329.25	334.85	328.05	329.20	329.20	331.04	1035428	3427.68	20966	416666	40.24
KAMATHOTEL	EQ	24-Nov-2023	196.05	197.25	203.45	192.00	195.50	195.25	196.20	107151	210.23	2482	67544	63.04
KAMDHENU	EQ	24-Nov-2023	290.95	291.55	297.00	285.50	287.00	288.05	291.21	135078	393.36	7310	42673	31.59
KAMOPAINTS	EQ	24-Nov-2023	160.20	156.00	164.95	156.00	159.80	160.00	161.08	740169	1192.30	2051	207603	28.05
KANANIIND	EQ	24-Nov-2023	7.55	7.55	7.65	7.45	7.50	7.55	7.55	500328	37.77	921	432273	86.40
KANORICHEM	EQ	24-Nov-2023	127.50	128.15	128.15	124.50	124.65	124.85	125.76	35313	44.41	604	26642	75.45
KANPRPLA	EQ	24-Nov-2023	120.40	121.50	122.15	119.00	119.80	119.80	120.21	9552	11.48	418	6163	64.52
KANSAINER	EQ	24-Nov-2023	320.40	320.00	322.55	318.50	320.30	320.35	320.35	94731	303.47	3983	61230	64.64
KAPSTON	BE	24-Nov-2023	232.30	239.00	239.00	231.80	232.30	235.70	236.13	3078	7.27	72	-	-
KARMAENG	EQ	24-Nov-2023	64.40	67.00	67.60	64.45	67.60	67.60	67.48	32549	21.96	96	32412	99.58
KARNIKA	SM	24-Nov-2023	219.65	229.90	230.60	222.00	230.60	229.85	229.81	108800	250.03	54	88000	80.88
KARURVYSYA	EQ	24-Nov-2023	151.10	151.10	153.35	151.10	152.20	152.25	152.24	640066	974.45	6737	366426	57.25
KAUSHALYA	BE	24-Nov-2023	7.05	6.90	7.00	6.90	7.00	7.00	6.90	30000	2.07	65	-	-
KAVVERITEL	EQ	24-Nov-2023	13.35	13.90	14.00	13.50	14.00	14.00	13.87	151754	21.05	437	94572	62.32
KAYA	EQ	24-Nov-2023	341.40	346.40	346.40	341.00	343.00	343.80	344.61	7154	24.65	370	5480	76.60
KAYNES	EQ	24-Nov-2023	2440.90	2449.65	2490.00	2441.85	2450.00	2450.15	2463.05	46704	1150.34	11046	23960	51.30
KBCGLOBAL	EQ	24-Nov-2023	2.15	2.15	2.20	2.05	2.10	2.10	2.09	17335839	361.78	3904	11822234	68.20
KCK	SM	24-Nov-2023	24.55	25.00	25.85	24.55	25.85	25.25	25.28	24000	6.07	4	12000	50.00
KCP	EQ	24-Nov-2023	145.35	145.90	148.45	144.05	144.65	144.50	145.88	464905	678.21	6144	171433	36.87
KCPSUGIND	BE	24-Nov-2023	37.20	37.90	37.90	37.90	37.90	37.90	37.90	113248	42.92	244	-	-
KDDL	EQ	24-Nov-2023	2931.85	2936.05	2985.00	2741.00	2811.00	2813.80	2847.25	29351	835.70	6747	14949	50.93
KDL	SM	24-Nov-2023	398.00	400.00	400.00	384.50	385.00	385.00	388.43	5600	21.75	14	4000	71.43
KEC	EQ	24-Nov-2023	585.25	587.30	587.30	575.55	579.30	577.60	581.44	295974	1720.92	14490	186521	63.02
KECL	EQ	24-Nov-2023	122.80	122.80	124.50	122.00	122.95	122.55	122.91	213253	262.11	3506	108431	50.85
KEEPLEARN	BE	24-Nov-2023	5.35	5.60	5.60	5.10	5.10	5.10	5.38	171103	9.20	226	-	-
KEI	EQ	24-Nov-2023	2802.75	2824.00	2883.15	2800.00	2802.20	2808.00	2826.25	174816	4940.73	17207	61018	34.90
KEL	SM	24-Nov-2023	123.80	124.00	127.00	122.10	127.00	125.15	123.97	48000	59.51	36	36000	75.00
KELLTONTEC	EQ	24-Nov-2023	88.30	89.20	92.90	88.80	90.00	90.05	91.05	3004123	2735.23	16141	1184866	39.44
KERNEX	BE	24-Nov-2023	626.75	630.00	630.00	605.50	623.95	615.90	617.02	8816	54.40	195	-	-
KESORAMIND	EQ	24-Nov-2023	123.80	128.00	129.40	118.65	120.40	120.55	124.15	7681563	9536.28	17604	4273466	55.63
KEYFINSERV	BE	24-Nov-2023	120.00	122.60	122.60	116.50	120.00	119.10	119.58	3136	3.75	50	-	-
KFINTECH	EQ	24-Nov-2023	513.00	517.00	535.45	512.85	529.80	525.20	527.90	603348	3185.05	21223	362328	60.05
KHADIM	BE	24-Nov-2023	388.10	392.90	395.00	380.00	382.00	382.80	388.23	23588	91.58	426	-	-
KHAICHEM	EQ	24-Nov-2023	66.15	66.50	66.50	64.95	66.00	65.20	65.41	167392	109.50	4650	50648	30.26
KHAITANLTD	EQ	24-Nov-2023	56.00	56.30	57.45	55.05	56.30	56.10	56.38	3057	1.72	223	1108	36.24
KHANDSE	EQ	24-Nov-2023	23.05	22.60	23.85	22.60	22.65	22.90	23.03	27177	6.26	390	15118	55.63
KHFM	SM	24-Nov-2023	50.45	50.00	50.95	50.00	50.95	50.95	50.31	15500	7.80	5	6200	40.00
KICL	EQ	24-Nov-2023	3283.05	3285.00	3420.00	3285.00	3392.80	3395.35	3375.67	12285	414.70	3268	5312	43.24
KILITCH	BE	24-Nov-2023	321.00	320.15	323.00	320.10	322.00	322.00	321.94	2617	8.43	31	-	-
KIMS	EQ	24-Nov-2023	1930.70	1946.35	1948.45	1916.15	1916.80	1926.45	1930.21	126643	2444.47	5607	108594	85.75
KINGFA	EQ	24-Nov-2023	2253.25	2264.55	2272.00	2229.10	2235.00	2247.35	2249.78	6320	142.19	1123	3958	62.63
KIOCL	EQ	24-Nov-2023	308.70	309.90	311.00	307.05	308.55	308.45	309.07	82291	254.34	1835	45324	55.08
KIRIINDUS	EQ	24-Nov-2023	288.60	288.00	297.00	284.50	292.00	293.10	290.31	391905	1137.73	13350	130595	33.32
KIRLOSBROS	EQ	24-Nov-2023	952.40	952.40	967.55	942.05	963.55	957.30	955.47	73231	699.70	10391	47803	65.28
KIRLOSENG	EQ	24-Nov-2023	541.75	541.80	554.70	535.50	545.00	539.55	546.57	188380	1029.64	15606	74123	39.35
KIRLOSIND	EQ	24-Nov-2023	3298.55	3370.00	3548.00	3324.05	3440.00	3470.15	3473.87	46010	1598.33	6339	10799	23.47
KIRLPNU	EQ	24-Nov-2023	580.30	577.85	586.85	571.35	578.00	577.75	578.77	26646	154.22	4158	11811	44.33
KITEX	EQ	24-Nov-2023	211.75	212.00	213.80	211.00	211.90	212.05	212.42	104889	222.80	3405	52082	49.65
KKCL	EQ	24-Nov-2023	798.55	805.00	805.00	785.00	785.00	790.90	794.30	20702	164.44	2052	10225	49.39
KMSUGAR	EQ	24-Nov-2023	33.35	33.70	33.85	33.00	33.25	33.30	33.31	538495	179.37	2369	252715	46.93
KNAGRI	SM	24-Nov-2023	146.70	147.90	153.00	140.50	148.50	149.00	147.11	105600	155.35	113	87200	82.58
KNRCON	EQ	24-Nov-2023	291.20	291.50	292.60	286.50	288.50	288.25	288.43	623010	1796.95	12750	310439	49.83
KODYTECH	SM	24-Nov-2023	343.00	330.40	342.00	330.40	336.05	336.40	335.76	6400	21.49	8	5600	87.50
KOHINOOR	EQ	24-Nov-2023	40.25	40.75	42.70	39.50	41.55	41.90	41.65	729085	303.64	3899	334140	45.83
KOKUYOCMLN	EQ	24-Nov-2023	153.20	156.00	160.85	154.50	160.85	160.85	159.71	208873	333.58	1549	178238	85.33
KOLTEPATIL	EQ	24-Nov-2023	522.45	523.95	528.00	510.05	519.95	517.95	519.18	163418	848.43	10260	59766	36.57
KONTOR	SM	24-Nov-2023	79.00	78.60	78.85	78.60	78.85	78.85	78.65	7200	5.66	6	7200	100.00
KOPRAN	EQ	24-Nov-2023	264.35	265.45	269.90	255.35	260.40	258.40	263.14	564646	1485.81	11361	230619	40.84
KORE	SM	24-Nov-2023	414.80	415.45	430.00	413.00	420.00	420.00	421.89	29500	124.46	56	25000	84.75
KOTAKALPHA	EQ	24-Nov-2023	36.86	36.91	37.19	36.91	37.10	37.03	37.08	135647	50.30	482	105529	77.80
KOTAKBANK	EQ	24-Nov-2023	1739.30	1739.50	1749.50	1733.70	1746.90	1744.00	1741.21	2561979	44609.43	99695	1652128	64.49
KOTAKBKETF	EQ	24-Nov-2023	444.76	444.77	446.78	444.51	444.62	446.40	445.03	19298	85.88	295	14948	77.46
KOTAKCONS	EQ	24-Nov-2023	88.56	88.82	88.82	88.66	88.66	88.66	88.73	258	0.23	6	258	100.00
KOTAKGOLD	EQ	24-Nov-2023	52.31	52.31	52.40	52.25	52.40	52.39	52.30	105001	54.92	772	88265	84.06
KOTAKIT	EQ	24-Nov-2023	34.02	34.00	34.01	33.72	33.73	33.74	33.83	56418	19.09	318	41578	73.70
KOTAKLIQ	EQ	24-Nov-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	3	0.03	1	3	100.00
KOTAKLOVOL	EQ	24-Nov-2023	15.96	16.00	16.02	15.88	15.97	15.89	15.94	6149	0.98	99	5069	82.44
KOTAKMID50	EQ	24-Nov-2023	121.20	121.98	121.98	120.50	120.80	120.75	121.15	9299	11.27	156	6374	68.55
KOTAKMNC	EQ	24-Nov-2023	22.57	22.59	22.69	22.56	22.61	22.61	22.60	2427	0.55	37	1667	68.69
KOTAKNIFTY	EQ	24-Nov-2023	212.81	212.74	213.53	212.31	212.99	212.87	212.59	52681	111.99	285	50198	95.29
KOTAKNV20	EQ	24-Nov-2023	119.82	119.82	120.20	118.99	119.29	119.25	119.49	9604	11.48	241	6155	64.09
KOTAKPSUBK	EQ	24-Nov-2023	498.43	499.59	500.95	496.00	497.00	496.96	497.32	17113	85.11	804	14726	86.05
KOTAKSILVE	EQ	24-Nov-2023	72.74	72.80	72.80	72.10	72.30	72.30	72.33	3901	2.82	58	3010	77.16
KOTARISUG	BE	24-Nov-2023	56.80	57.40	58.50	57.05	57.50	57.30	57.50	155850	89.61	924	-	-
KOTHARIPET	EQ	24-Nov-2023	161.95	163.10	165.65	157.15	158.50	157.85	161.47	289312	467.16	7645	117575	40.64
KOTHARIPRO	EQ	24-Nov-2023	129.65	132.15	132.15	126.95	128.00	127.80	128.57	15814	20.33	461	13163	83.24
KOTYARK	SM	24-Nov-2023	782.80	782.50	785.00	772.05	773.00	774.55	776.85	7000	54.38	33	5400	77.14
KPIGREEN	EQ	24-Nov-2023	1203.10	1207.95	1263.25	1207.95	1221.00	1214.90	1238.63	318754	3948.18	12582	116702	36.61
KPIL	EQ	24-Nov-2023	643.25	645.00	645.50	633.45	635.00	636.45	641.74	158814	1019.17	7498	92757	58.41
KPITTECH	EQ	24-Nov-2023	1446.45	1454.00	1482.85	1436.10	1471.80	1468.75	1457.16	1609569	23454.07	76865	447209	27.78
KPRMILL	EQ	24-Nov-2023	887.95	893.00	897.90	850.25	853.40	854.20	869.98	430384	3744.26	24109	162003	37.64
KRBL	EQ	24-Nov-2023	349.70	349.90	354.90	347.50	348.90	349.90	351.04	240182	843.15	8122	133835	55.72
KREBSBIO	EQ	24-Nov-2023	81.45	82.95	83.35	78.40	81.00	80.00	81.43	17325	14.11	552	6074	35.06
KRIDHANINF	BE	24-Nov-2023	2.50	2.50	2.55	2.50	2.55	2.55	2.55	19834	0.50	22	-	-
KRISHANA	EQ	24-Nov-2023	249.50	252.00	252.00	244.10	248.00	246.05	246.97	30225	74.65	1101	21405	70.82
KRISHCA	SM	24-Nov-2023	229.40	230.50	230.50	225.00	228.50	228.50	227.71	34500	78.56	54	25000	72.46
KRISHIVAL	SM	24-Nov-2023	285.00	275.00	275.00	270.75	270.75	270.75	272.45	2500	6.81	5	1500	60.00
KRISHNADEF	SM	24-Nov-2023	292.20	299.00	299.75	293.00	295.05	295.05	297.61	15000	44.64	25	13000	86.67
KRITI	EQ	24-Nov-2023	104.35	104.85	111.40	104.00	109.90	107.55	108.28	231438	250.61	3647	124316	53.71
KRITIKA	BE	24-Nov-2023	27.70	27.15	27.15	27.15	27.15	27.15	27.15	35811	9.72	303	-	-
KRITINUT	BE	24-Nov-2023	71.00	72.00	72.40	72.00	72.40	72.40	72.31	21217	15.34	50	-	-
KRSNAA	EQ	24-Nov-2023	624.80	624.85	634.00	624.85	630.05	630.30	630.73	31613	199.39	4190	19522	61.75
KSB	EQ	24-Nov-2023	3303.30	3316.65	3343.75	3281.55	3285.00	3296.50	3318.33	16836	558.67	6076	8997	53.44
KSCL	EQ	24-Nov-2023	591.00	595.00	595.00	588.00	592.75	590.95	590.43	74105	437.53	4996	51925	70.07
KSHITIJPOL	BE	24-Nov-2023	6.40	6.30	6.30	6.30	6.30	6.30	6.30	67722	4.27	320	-	-
KSL	EQ	24-Nov-2023	482.30	486.50	486.50	476.50	476.50	479.45	482.10	39853	192.13	3101	19772	49.61
KSOLVES	BE	24-Nov-2023	1076.55	1060.00	1077.95	1060.00	1070.00	1070.60	1069.54	7541	80.65	635	-	-
KTKBANK	EQ	24-Nov-2023	215.80	216.60	218.95	212.60	213.70	213.20	214.96	1137493	2445.15	16345	663979	58.37
KUANTUM	EQ	24-Nov-2023	168.65	169.50	174.85	162.15	163.80	163.90	167.15	757300	1265.80	10728	244568	32.29
L&TFH	EQ	24-Nov-2023	141.85	142.85	143.70	139.30	139.45	139.90	141.54	5413590	7662.64	27875	1511402	27.92
L&TFINANCE	NC	24-Nov-2023	1064.95	1064.95	1064.95	1060.40	1064.00	1064.00	1063.75	225	2.39	12	225	100.00
L&TFINANCE	NI	24-Nov-2023	1150.50	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	7	0.08	2	7	100.00
L&TFINANCE	NO	24-Nov-2023	1057.00	1054.25	1054.25	1054.25	1054.25	1054.25	1054.25	50	0.53	1	50	100.00
L&TFINANCE	NU	24-Nov-2023	1079.85	1067.10	1079.00	1067.10	1079.00	1079.00	1069.61	95	1.02	10	75	78.95
L&TFINANCE	Y5	24-Nov-2023	1072.15	1079.00	1079.00	1078.00	1078.99	1078.99	1078.44	180	1.94	7	180	100.00
L&TFINANCE	Y7	24-Nov-2023	1002.93	1002.50	1004.90	1002.50	1004.90	1004.90	1004.10	136	1.37	8	136	100.00
L&TFINANCE	Y9	24-Nov-2023	1084.00	1082.00	1088.60	1082.00	1087.99	1087.99	1088.11	122	1.33	13	121	99.18
LAGNAM	EQ	24-Nov-2023	81.20	80.00	82.95	79.50	81.80	80.75	80.72	69361	55.99	2463	18345	26.45
LAKPRE	BZ	24-Nov-2023	4.75	4.70	4.70	4.70	4.70	4.70	4.70	100	0.00	1	-	-
LAL	BE	24-Nov-2023	266.60	263.00	263.10	253.80	263.00	255.90	261.63	6064	15.87	18	-	-
LALPATHLAB	EQ	24-Nov-2023	2609.80	2610.00	2726.95	2610.00	2687.00	2687.50	2701.85	508528	13739.69	45319	110071	21.65
LAMBODHARA	EQ	24-Nov-2023	161.30	161.30	162.55	158.00	160.00	159.30	159.45	24529	39.11	1109	14964	61.01
LANDMARK	EQ	24-Nov-2023	753.50	750.00	761.25	721.15	733.00	727.00	740.97	144685	1072.08	10480	68859	47.59
LAOPALA	EQ	24-Nov-2023	381.50	381.95	386.95	380.00	381.00	380.95	382.23	82163	314.05	5930	44682	54.38
LASA	EQ	24-Nov-2023	26.75	25.75	26.90	25.75	26.10	26.25	26.47	64771	17.15	371	31970	49.36
LATENTVIEW	EQ	24-Nov-2023	458.15	460.00	471.95	453.65	469.15	467.95	464.71	1512721	7029.79	31078	552112	36.50
LATTEYS	EQ	24-Nov-2023	34.40	33.70	35.20	33.70	34.05	34.35	34.57	69796	24.13	841	20871	29.90
LAURUSLABS	EQ	24-Nov-2023	369.35	370.85	378.90	370.75	372.70	372.75	375.35	1379967	5179.73	15737	610922	44.27
LAXMICOT	EQ	24-Nov-2023	23.55	23.95	23.95	23.00	23.15	23.40	23.37	234602	54.83	2558	96479	41.12
LAXMIMACH	EQ	24-Nov-2023	12965.70	13015.70	13263.00	12976.25	13168.00	13163.75	13114.61	8895	1166.54	1780	6772	76.13
LCCINFOTEC	EQ	24-Nov-2023	1.90	1.90	1.95	1.85	1.95	1.90	1.91	105830	2.02	154	76601	72.38
LEMERITE	SM	24-Nov-2023	45.55	46.10	46.50	46.00	46.50	46.50	46.20	4800	2.22	3	4800	100.00
LEMONTREE	EQ	24-Nov-2023	115.60	116.15	116.25	114.50	114.55	114.65	114.84	1868672	2145.93	16572	1049804	56.18
LEXUS	EQ	24-Nov-2023	40.60	40.65	40.90	39.75	40.00	39.95	40.50	43952	17.80	976	7823	17.80
LFIC	EQ	24-Nov-2023	146.20	146.20	147.70	146.00	146.00	146.45	146.52	670	0.98	41	542	80.90
LGBBROSLTD	EQ	24-Nov-2023	1150.85	1150.85	1170.75	1132.35	1146.00	1151.35	1153.79	95397	1100.68	11212	50697	53.14
LGBFORGE	EQ	24-Nov-2023	10.00	10.00	10.20	9.90	10.00	10.00	10.01	138133	13.82	446	77326	55.98
LGHL	BE	24-Nov-2023	152.10	152.10	159.70	150.00	155.00	155.15	157.01	428	0.67	38	-	-
LIBAS	EQ	24-Nov-2023	16.10	16.25	16.85	16.10	16.60	16.45	16.37	1722038	281.91	4106	217066	12.61
LIBERTSHOE	EQ	24-Nov-2023	283.10	284.25	285.10	280.00	280.15	281.10	282.22	67607	190.80	3991	26463	39.14
LICHSGFIN	EQ	24-Nov-2023	454.95	455.20	460.90	453.00	454.50	454.65	456.98	1226042	5602.76	21153	295564	24.11
LICI	EQ	24-Nov-2023	617.70	620.95	682.00	620.55	677.70	677.65	666.10	18997036	126540.15	271088	4617246	24.31
LICMFGOLD	EQ	24-Nov-2023	5634.10	5626.60	5630.00	5593.05	5600.00	5622.00	5620.00	52	2.92	26	14	26.92
LICNETFGSC	EQ	24-Nov-2023	24.11	24.29	24.29	23.69	24.13	24.12	24.12	7109	1.71	62	3929	55.27
LICNETFN50	EQ	24-Nov-2023	214.16	215.17	215.38	214.18	215.38	215.31	214.99	10257	22.05	19	10137	98.83
LICNETFSEN	EQ	24-Nov-2023	719.83	717.99	726.16	714.99	725.00	725.00	721.24	345	2.49	51	8	2.32
LICNFNHGP	EQ	24-Nov-2023	212.71	212.71	212.75	211.54	212.75	212.75	212.36	45	0.10	17	33	73.33
LIKHITHA	EQ	24-Nov-2023	294.15	294.25	296.70	289.20	290.70	290.10	291.62	112163	327.09	4768	62555	55.77
LINC	EQ	24-Nov-2023	704.70	704.70	710.00	695.55	705.05	705.95	704.88	27436	193.39	3162	14301	52.12
LINCOLN	EQ	24-Nov-2023	642.20	642.20	654.20	629.60	632.00	632.35	642.11	77040	494.68	7727	28151	36.54
LINDEINDIA	EQ	24-Nov-2023	5934.60	5960.00	5994.00	5913.05	5925.00	5931.90	5940.33	25879	1537.30	6751	15181	58.66
LIQUID	EQ	24-Nov-2023	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	56269	562.69	282	53745	95.51
LIQUIDBEES	EQ	24-Nov-2023	1000.00	1000.01	1000.01	999.99	1000.01	1000.00	1000.00	1402047	14020.53	6261	1257667	89.70
LIQUIDETF	EQ	24-Nov-2023	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	493035	4930.36	273	441955	89.64
LIQUIDSBI	EQ	24-Nov-2023	999.99	999.99	1000.01	999.99	1000.01	1000.01	999.99	100349	1003.48	18	100136	99.79
LLOYDS	SM	24-Nov-2023	114.80	120.50	120.50	113.00	119.50	120.10	120.21	318000	382.25	192	224000	70.44
LLOYDSENGG	EQ	24-Nov-2023	48.25	48.65	49.20	47.05	47.45	47.40	47.91	1717698	823.03	9570	1112593	64.77
LLOYDSME	EQ	24-Nov-2023	549.40	553.70	554.10	536.05	539.90	539.05	544.42	97645	531.60	7313	51673	52.92
LODHA	EQ	24-Nov-2023	877.70	883.80	895.00	872.70	887.60	891.40	884.74	1773089	15687.25	42646	663232	37.41
LOKESHMACH	EQ	24-Nov-2023	306.95	306.60	315.00	304.00	309.20	308.90	310.00	170533	528.65	13732	78849	46.24
LORDSCHLO	EQ	24-Nov-2023	144.40	146.50	147.50	144.60	146.50	146.15	146.65	6180	9.06	185	4763	77.07
LOTUSEYE	EQ	24-Nov-2023	94.55	95.90	97.30	93.80	94.05	94.40	95.56	18408	17.59	862	6250	33.95
LOVABLE	EQ	24-Nov-2023	139.85	140.00	167.80	140.00	157.15	158.85	158.69	1789785	2840.13	21298	538918	30.11
LOWVOL	EQ	24-Nov-2023	157.47	157.47	157.47	156.46	157.08	157.08	157.09	106	0.17	11	94	88.68
LOYALTEX	EQ	24-Nov-2023	614.95	620.00	649.85	618.90	632.10	636.00	634.98	2434	15.46	367	1438	59.08
LPDC	BE	24-Nov-2023	7.90	8.05	8.05	7.60	7.80	7.65	7.76	62065	4.82	160	-	-
LRRPL	SM	24-Nov-2023	40.10	41.40	41.40	41.40	41.40	41.40	41.40	6000	2.48	2	6000	100.00
LT	EQ	24-Nov-2023	3045.65	3050.00	3067.00	3039.60	3051.80	3054.25	3054.65	915121	27953.74	92885	400331	43.75
LTFOODS	EQ	24-Nov-2023	210.80	211.90	216.40	211.30	211.80	212.05	213.50	948612	2025.29	12589	413753	43.62
LTGILTBEES	EQ	24-Nov-2023	24.54	24.55	24.56	24.49	24.56	24.54	24.54	851384	208.93	298	673631	79.12
LTIM	EQ	24-Nov-2023	5471.35	5490.00	5511.35	5437.75	5466.05	5472.60	5470.08	152012	8315.18	26502	48207	31.71
LTTS	EQ	24-Nov-2023	4529.30	4554.80	4603.00	4519.70	4556.50	4568.55	4568.97	134147	6129.14	17299	64253	47.90
LUMAXIND	EQ	24-Nov-2023	2639.75	2639.75	2749.80	2638.80	2700.00	2731.45	2698.26	15352	414.24	2948	6403	41.71
LUMAXTECH	EQ	24-Nov-2023	392.35	395.00	399.25	389.50	389.50	393.10	394.37	187273	738.56	10828	102146	54.54
LUPIN	EQ	24-Nov-2023	1198.15	1220.00	1245.00	1211.60	1242.85	1243.20	1234.22	2748793	33926.03	80145	663577	24.14
LUXIND	EQ	24-Nov-2023	1376.65	1380.00	1398.00	1357.95	1361.00	1364.90	1373.35	54620	750.12	6932	19060	34.90
LXCHEM	EQ	24-Nov-2023	268.85	269.90	270.50	265.25	266.00	265.85	266.80	436288	1164.01	9258	212111	48.62
LYKALABS	EQ	24-Nov-2023	138.30	139.45	143.50	138.35	139.75	140.70	141.06	548507	773.75	6704	246648	44.97
LYPSAGEMS	EQ	24-Nov-2023	5.50	5.50	5.75	5.50	5.70	5.65	5.64	94769	5.35	170	71356	75.29
M&M	EQ	24-Nov-2023	1545.85	1549.00	1559.50	1547.50	1551.95	1553.20	1553.16	1239270	19247.88	64427	764149	61.66
M&MFIN	EQ	24-Nov-2023	272.15	272.15	273.90	263.50	263.90	263.90	266.12	3227707	8589.44	21033	1725629	53.46
M&MFIN	N3	24-Nov-2023	1910.00	1921.00	1921.00	1921.00	1921.00	1921.00	1921.00	10	0.19	1	10	100.00
MAANALU	EQ	24-Nov-2023	137.25	137.25	137.70	133.85	134.90	134.65	135.26	79484	107.51	1312	59136	74.40
MACPOWER	BE	24-Nov-2023	585.45	580.00	590.00	574.00	589.75	589.75	580.03	17771	103.08	149	-	-
MADHAV	EQ	24-Nov-2023	52.75	53.60	53.60	50.50	51.10	50.85	51.56	21273	10.97	437	13578	63.83
MADHAVBAUG	SM	24-Nov-2023	256.70	256.70	256.70	245.00	249.00	249.00	249.81	6800	16.99	17	6000	88.24
MADHUCON	EQ	24-Nov-2023	9.10	9.55	9.55	8.65	8.65	8.65	8.98	745988	67.00	1151	458090	61.41
MADHUSUDAN	SM	24-Nov-2023	134.60	137.00	148.95	134.00	140.75	140.95	141.92	210000	298.04	105	148000	70.48
MADRASFERT	EQ	24-Nov-2023	77.20	77.40	78.55	77.10	77.40	77.50	77.77	289667	225.28	3097	76409	26.38
MAFANG	EQ	24-Nov-2023	69.15	69.15	69.30	69.01	69.30	69.19	69.19	450990	312.05	3102	375199	83.19
MAGADSUGAR	EQ	24-Nov-2023	827.80	829.70	830.90	802.00	810.00	810.35	813.59	84188	684.94	7278	23141	27.49
MAGNUM	EQ	24-Nov-2023	50.15	49.80	51.30	47.70	48.20	48.25	49.48	60815	30.09	592	46546	76.54
MAGSON	SM	24-Nov-2023	134.95	128.30	130.00	126.70	126.70	126.70	127.98	12000	15.36	6	10000	83.33
MAHABANK	EQ	24-Nov-2023	43.55	43.55	43.85	43.10	43.30	43.20	43.46	7310096	3176.62	16657	2828708	38.70
MAHAPEXLTD	EQ	24-Nov-2023	145.70	148.50	148.50	140.35	140.45	141.10	142.48	3113	4.44	228	1776	57.05
MAHASTEEL	EQ	24-Nov-2023	77.40	76.25	78.00	76.00	76.50	76.75	77.27	42469	32.82	2054	7337	17.28
MAHEPC	EQ	24-Nov-2023	120.10	120.40	120.95	116.60	117.40	117.45	118.00	34183	40.34	638	17243	50.44
MAHESHWARI	EQ	24-Nov-2023	84.35	84.60	86.40	83.30	83.95	83.70	84.66	55400	46.90	639	24129	43.55
MAHKTECH	EQ	24-Nov-2023	14.27	14.26	14.29	13.97	14.14	14.07	14.09	826360	116.42	1136	663556	80.30
MAHLIFE	EQ	24-Nov-2023	525.65	529.30	530.35	519.00	523.50	524.00	524.94	86983	456.61	6711	46124	53.03
MAHLOG	EQ	24-Nov-2023	361.20	361.20	365.30	359.05	361.25	362.20	362.08	127262	460.79	8218	65470	51.45
MAHSCOOTER	EQ	24-Nov-2023	7971.00	7950.00	8035.25	7942.05	8030.00	7981.65	7982.51	1905	152.07	910	933	48.98
MAHSEAMLES	EQ	24-Nov-2023	921.50	920.05	937.10	914.00	918.40	921.80	926.33	109950	1018.50	10452	63634	57.88
MAITHANALL	EQ	24-Nov-2023	1089.30	1081.25	1117.40	1081.25	1106.35	1104.45	1104.73	40836	451.13	4819	19002	46.53
MAITREYA	SM	24-Nov-2023	130.00	131.50	133.75	128.55	130.00	130.00	130.60	44800	58.51	28	36800	82.14
MAKEINDIA	EQ	24-Nov-2023	101.86	102.10	102.39	101.92	101.95	102.06	102.05	8506	8.68	158	7393	86.92
MAKS	ST	24-Nov-2023	111.65	108.00	117.20	106.10	116.00	116.00	110.81	24000	26.59	14	15000	62.50
MAL	SM	24-Nov-2023	53.10	52.30	53.35	52.30	53.35	53.35	52.92	19200	10.16	11	14400	75.00
MALLCOM	EQ	24-Nov-2023	1009.55	1019.65	1035.00	1005.10	1025.10	1027.65	1024.06	11462	117.38	1607	7110	62.03
MALUPAPER	EQ	24-Nov-2023	40.70	41.40	41.40	39.60	39.60	39.85	40.12	22710	9.11	277	12601	55.49
MANAKALUCO	EQ	24-Nov-2023	24.90	24.70	25.20	24.05	24.15	24.25	24.47	94183	23.05	733	56730	60.23
MANAKCOAT	BE	24-Nov-2023	28.65	28.95	29.10	28.00	29.10	28.90	28.72	86582	24.86	221	-	-
MANAKSIA	EQ	24-Nov-2023	132.70	132.70	133.65	130.85	131.85	131.75	132.19	109539	144.80	1610	79068	72.18
MANAKSTEEL	EQ	24-Nov-2023	46.80	47.50	47.50	46.10	46.35	46.45	46.57	91753	42.73	459	75541	82.33
MANALIPETC	EQ	24-Nov-2023	65.40	65.40	66.15	65.00	65.50	65.75	65.68	389841	256.05	2944	223815	57.41
MANAPPURAM	EQ	24-Nov-2023	152.40	153.15	154.00	147.15	148.95	148.15	149.64	10490781	15698.02	37811	5328396	50.79
MANGALAM	EQ	24-Nov-2023	96.90	98.00	98.00	96.50	97.00	96.75	97.03	28571	27.72	590	10952	38.33
MANGCHEFER	EQ	24-Nov-2023	112.70	113.35	113.75	111.05	113.60	112.65	112.46	205148	230.70	3131	109404	53.33
MANGLMCEM	EQ	24-Nov-2023	441.35	442.95	458.00	442.05	447.00	447.45	452.33	263255	1190.77	22889	119969	45.57
MANINDS	EQ	24-Nov-2023	258.75	260.05	262.45	255.05	255.15	255.75	258.16	256705	662.70	9268	130708	50.92
MANINFRA	EQ	24-Nov-2023	177.95	180.00	188.45	178.35	186.65	186.75	183.86	14167743	26048.26	69939	4317293	30.47
MANKIND	EQ	24-Nov-2023	1934.00	1934.00	1943.70	1901.00	1909.00	1912.95	1923.43	97869	1882.44	9981	32812	33.53
MANOMAY	EQ	24-Nov-2023	122.75	128.85	128.85	120.30	120.30	121.70	122.89	34441	42.32	230	30765	89.33
MANORAMA	EQ	24-Nov-2023	2066.75	2061.00	2090.30	2035.55	2080.00	2079.05	2074.01	6672	138.38	960	4533	67.94
MANORG	EQ	24-Nov-2023	369.15	373.80	373.80	363.95	368.50	368.60	369.13	5531	20.42	455	3310	59.84
MANUGRAPH	BE	24-Nov-2023	22.20	22.65	22.65	21.50	21.70	21.60	21.77	7410	1.61	59	-	-
MANYAVAR	EQ	24-Nov-2023	1304.75	1308.90	1359.00	1301.20	1334.00	1344.35	1329.09	285045	3788.50	25853	185600	65.11
MAPMYINDIA	EQ	24-Nov-2023	2195.05	2204.95	2231.10	2193.45	2206.05	2201.15	2208.48	94926	2096.42	9055	38313	40.36
MARALOVER	EQ	24-Nov-2023	72.10	73.85	81.95	71.50	81.50	80.90	79.39	631220	501.13	4201	289009	45.79
MARATHON	EQ	24-Nov-2023	460.35	462.95	465.00	457.25	459.70	461.25	461.29	29014	133.84	3542	14409	49.66
MARCO	SM	24-Nov-2023	59.20	60.90	60.95	59.90	60.95	60.95	60.37	30000	18.11	10	27000	90.00
MARICO	EQ	24-Nov-2023	530.90	530.80	534.50	521.80	523.35	523.65	529.13	1124449	5949.82	35965	708704	63.03
MARINE	BE	24-Nov-2023	95.35	96.20	97.20	90.60	95.00	94.65	94.35	343672	324.27	1874	-	-
MARKSANS	EQ	24-Nov-2023	144.70	145.00	145.65	141.00	142.00	141.85	142.90	2014210	2878.32	17522	778261	38.64
MARSHALL	EQ	24-Nov-2023	47.05	46.95	49.40	46.55	49.40	48.85	48.29	455453	219.92	1804	217236	47.70
MARUTI	EQ	24-Nov-2023	10488.50	10505.95	10566.50	10462.00	10481.00	10515.65	10514.92	380306	39988.88	50988	228085	59.97
MASFIN	EQ	24-Nov-2023	842.45	849.80	859.00	838.60	851.00	851.25	852.11	68332	582.26	10130	29117	42.61
MASPTOP50	EQ	24-Nov-2023	34.05	34.03	34.50	34.03	34.39	34.47	34.39	485844	167.11	936	341821	70.36
MASTEK	EQ	24-Nov-2023	2434.75	2455.00	2455.00	2352.00	2370.00	2373.95	2398.45	33555	804.80	5483	10942	32.61
MASTER	SM	24-Nov-2023	140.30	140.30	140.30	140.30	140.30	140.30	140.30	3000	4.21	3	3000	100.00
MATRIMONY	EQ	24-Nov-2023	540.75	547.80	552.00	540.35	543.50	543.60	546.55	29275	160.00	1941	14678	50.14
MAWANASUG	EQ	24-Nov-2023	102.80	103.80	103.80	101.00	101.20	101.45	101.79	146915	149.55	1637	83286	56.69
MAXESTATES	EQ	24-Nov-2023	304.55	309.15	312.70	305.05	307.55	307.85	308.56	72477	223.64	7073	27824	38.39
MAXHEALTH	EQ	24-Nov-2023	616.15	614.00	622.65	610.50	612.95	612.75	615.35	406450	2501.09	22944	183051	45.04
MAXIND	EQ	24-Nov-2023	143.95	145.05	148.15	142.75	143.60	143.95	144.75	78969	114.31	1641	44250	56.03
MAYURUNIQ	EQ	24-Nov-2023	545.05	548.50	559.65	535.55	537.50	537.05	544.89	78464	427.54	7659	42444	54.09
MAZDA	EQ	24-Nov-2023	1346.25	1351.80	1367.90	1319.25	1326.00	1332.90	1339.45	11428	153.07	1725	4590	40.16
MAZDOCK	EQ	24-Nov-2023	1990.75	1996.00	2061.15	1985.05	2044.00	2039.85	2031.02	2109098	42836.24	88695	514192	24.38
MBAPL	EQ	24-Nov-2023	258.50	258.50	266.20	258.05	264.50	263.05	262.57	15814	41.52	1106	8715	55.11
MBLINFRA	BE	24-Nov-2023	43.90	42.10	44.80	41.70	43.10	43.00	42.79	103495	44.28	388	-	-
MCDOWELL-N	EQ	24-Nov-2023	1060.05	1063.00	1064.70	1040.00	1041.00	1042.50	1052.14	457015	4808.43	28234	197479	43.21
MCL	EQ	24-Nov-2023	30.25	30.00	31.60	30.00	31.60	31.15	30.75	170862	52.54	1002	24215	14.17
MCLEODRUSS	EQ	24-Nov-2023	22.75	23.10	23.35	22.40	22.60	22.60	22.93	1073182	246.11	1820	742512	69.19
MCON	SM	24-Nov-2023	144.00	145.10	145.10	145.00	145.00	145.00	145.05	2000	2.90	2	2000	100.00
MCX	EQ	24-Nov-2023	2926.30	2928.00	2979.95	2913.30	2920.10	2927.35	2948.28	1071660	31595.51	46876	325398	30.36
MDL	SM	24-Nov-2023	61.00	60.00	61.00	60.00	61.00	60.50	60.50	4000	2.42	2	4000	100.00
MEDANTA	EQ	24-Nov-2023	898.25	898.25	908.30	893.05	900.00	903.15	902.03	102198	921.86	8178	55155	53.97
MEDICAMEQ	EQ	24-Nov-2023	639.50	645.85	645.85	635.00	639.50	637.45	638.74	2785	17.79	520	1489	53.46
MEDICO	EQ	24-Nov-2023	79.05	79.10	79.10	77.50	77.60	78.30	78.48	125393	98.40	369	15556	12.41
MEDPLUS	EQ	24-Nov-2023	812.50	812.50	812.60	803.10	809.40	807.25	808.78	46503	376.11	3045	24628	52.96
MEGAFLEX	SM	24-Nov-2023	34.60	34.00	34.00	34.00	34.00	34.00	34.00	27000	9.18	8	27000	100.00
MEGASOFT	BE	24-Nov-2023	50.15	50.15	50.45	50.00	50.45	50.45	50.14	43476	21.80	79	-	-
MEGASTAR	EQ	24-Nov-2023	336.60	338.85	362.05	338.85	359.00	355.60	353.87	199257	705.11	11792	112748	56.58
MELSTAR	BZ	24-Nov-2023	3.95	4.10	4.10	4.05	4.10	4.10	4.10	31884	1.31	70	-	-
MENONBE	EQ	24-Nov-2023	136.40	135.35	137.70	135.35	136.75	136.30	136.50	42087	57.45	1031	25477	60.53
MEP	EQ	24-Nov-2023	12.90	12.90	13.35	12.80	13.05	13.00	13.03	531827	69.32	599	410323	77.15
METALFORGE	BZ	24-Nov-2023	4.10	4.05	4.30	4.05	4.30	4.30	4.29	9790	0.42	31	-	-
METROBRAND	EQ	24-Nov-2023	1350.25	1349.85	1370.00	1336.15	1350.00	1347.70	1354.14	30523	413.33	4767	12796	41.92
METROPOLIS	EQ	24-Nov-2023	1622.40	1622.40	1670.00	1621.90	1651.00	1658.20	1658.01	465339	7715.35	31895	183800	39.50
MFSL	EQ	24-Nov-2023	973.30	978.40	980.90	958.10	970.00	969.35	967.65	548728	5309.78	21486	320986	58.50
MGEL	EQ	24-Nov-2023	16.15	16.75	16.75	15.90	16.30	16.00	16.17	1041455	168.37	743	641669	61.61
MGL	EQ	24-Nov-2023	1027.45	1030.00	1032.00	1021.55	1021.55	1024.55	1025.62	152188	1560.87	7749	97963	64.37
MHHL	SM	24-Nov-2023	66.95	67.15	67.85	66.00	67.50	66.65	66.80	22500	15.03	13	19500	86.67
MHLXMIRU	EQ	24-Nov-2023	232.10	233.10	235.20	225.00	227.00	227.05	229.52	8317	19.09	480	6453	77.59
MHRIL	EQ	24-Nov-2023	394.40	394.00	394.70	388.10	389.00	390.30	391.99	57468	225.27	3574	32758	57.00
MICEL	BE	24-Nov-2023	37.10	37.10	37.95	36.00	36.45	36.30	36.54	167292	61.13	1049	-	-
MICROPRO	ST	24-Nov-2023	65.80	67.30	69.00	66.45	68.00	67.95	68.20	115200	78.57	70	112000	97.22
MID150BEES	EQ	24-Nov-2023	160.09	164.90	164.90	155.30	160.59	160.52	160.69	98070	157.59	1969	69180	70.54
MIDCAPETF	EQ	24-Nov-2023	15.79	15.75	15.89	15.71	15.81	15.77	15.79	481393	76.03	1400	362368	75.27
MIDHANI	EQ	24-Nov-2023	375.65	377.00	382.45	375.00	376.50	375.90	377.96	450531	1702.81	9412	131391	29.16
MILTON	SM	24-Nov-2023	33.95	33.95	33.95	33.95	33.95	33.95	33.95	4400	1.49	1	4400	100.00
MINDACORP	EQ	24-Nov-2023	342.60	344.00	347.75	339.95	340.90	340.40	342.91	409372	1403.77	9319	201092	49.12
MINDSPACE	RR	24-Nov-2023	319.81	319.81	328.80	316.21	324.10	326.44	323.18	58165	187.98	1603	43251	74.36
MINDTECK	EQ	24-Nov-2023	218.10	220.70	247.50	216.95	243.70	244.20	238.47	520667	1241.64	18914	169897	32.63
MIRCELECTR	BE	24-Nov-2023	16.80	17.00	17.10	17.00	17.10	17.10	17.04	100926	17.20	90	-	-
MIRZAINT	EQ	24-Nov-2023	45.45	45.55	45.80	45.10	45.35	45.25	45.30	265134	120.09	2286	152449	57.50
MITCON	EQ	24-Nov-2023	102.35	102.35	103.90	95.90	96.95	98.60	101.10	83099	84.01	4268	20598	24.79
MITTAL	EQ	24-Nov-2023	1.80	1.80	1.80	1.75	1.75	1.75	1.76	2445716	42.93	483	1806757	73.87
MKPL	EQ	24-Nov-2023	80.70	80.95	83.95	80.35	83.85	83.55	82.26	1936603	1593.13	4284	676394	34.93
MMFL	EQ	24-Nov-2023	895.40	901.00	902.95	870.05	873.75	871.90	878.69	38617	339.32	4184	23719	61.42
MMP	EQ	24-Nov-2023	209.60	208.50	220.05	208.50	212.15	213.30	217.72	12911	28.11	228	9799	75.90
MMTC	EQ	24-Nov-2023	51.75	52.00	52.50	51.25	51.60	51.45	51.85	2334173	1210.22	9134	1220921	52.31
MODIRUBBER	BE	24-Nov-2023	92.10	90.05	92.00	88.10	89.50	89.80	89.28	3505	3.13	64	-	-
MODISONLTD	EQ	24-Nov-2023	113.35	113.10	116.35	112.50	113.40	113.05	114.47	62888	71.98	1301	37791	60.09
MOGSEC	EQ	24-Nov-2023	53.30	53.29	53.36	53.27	53.28	53.28	53.31	13821	7.37	15	8120	58.75
MOHEALTH	EQ	24-Nov-2023	29.82	29.40	30.37	29.40	30.19	30.02	30.02	4265	1.28	91	2344	54.96
MOHITIND	EQ	24-Nov-2023	17.75	17.95	18.10	17.55	17.75	17.65	17.81	44243	7.88	534	5398	12.20
MOIL	EQ	24-Nov-2023	293.95	296.00	301.35	286.30	293.00	293.70	293.11	2385055	6990.88	32225	563168	23.61
MOKSH	BE	24-Nov-2023	14.40	14.80	14.80	14.30	14.55	14.60	14.68	79317	11.65	332	-	-
MOL	EQ	24-Nov-2023	72.75	73.05	73.30	72.50	72.70	72.65	72.73	213935	155.60	1745	122241	57.14
MOLDTECH	EQ	24-Nov-2023	262.35	262.10	263.65	255.35	262.00	260.85	259.62	173875	451.42	7545	100019	57.52
MOLDTKPAC	EQ	24-Nov-2023	866.80	869.15	915.00	864.50	879.95	875.50	896.18	315014	2823.11	22180	68081	21.61
MOLOWVOL	EQ	24-Nov-2023	29.76	29.76	29.87	29.70	29.78	29.70	29.72	717	0.21	39	712	99.30
MOM100	EQ	24-Nov-2023	44.68	44.68	45.05	44.50	44.92	44.73	44.82	101230	45.38	1376	51562	50.94
MOM50	EQ	24-Nov-2023	201.51	201.51	201.57	200.39	201.00	201.00	201.32	613	1.23	30	540	88.09
MOMENTUM	EQ	24-Nov-2023	24.60	25.09	25.09	24.51	24.62	24.62	24.61	2163	0.53	67	1687	77.99
MOMOMENTUM	EQ	24-Nov-2023	49.28	48.81	49.38	48.81	49.33	49.26	49.26	17302	8.52	108	15927	92.05
MON100	EQ	24-Nov-2023	129.91	131.55	131.55	129.51	129.78	129.81	129.80	167945	217.99	3113	101381	60.37
MONARCH	EQ	24-Nov-2023	480.55	482.00	483.45	472.45	476.75	478.85	477.98	434880	2078.64	7784	77737	17.88
MONIFTY500	EQ	24-Nov-2023	17.66	17.31	17.95	17.31	17.65	17.64	17.65	57251	10.10	216	48474	84.67
MONOPHARMA	SM	24-Nov-2023	45.00	45.85	45.85	42.00	44.45	44.10	44.32	140000	62.04	34	92000	65.71
MONQ50	EQ	24-Nov-2023	53.73	54.44	54.44	53.50	53.86	53.77	53.66	21746	11.67	221	15387	70.76
MONTECARLO	EQ	24-Nov-2023	701.40	705.50	712.00	702.20	709.00	708.30	707.89	17260	122.18	1953	10289	59.61
MOQUALITY	EQ	24-Nov-2023	141.62	141.55	141.62	138.23	138.23	138.23	141.44	60	0.08	8	58	96.67
MORARJEE	EQ	24-Nov-2023	23.10	23.30	25.50	22.90	24.65	24.90	24.52	219848	53.91	944	138719	63.10
MOREPENLAB	EQ	24-Nov-2023	43.90	44.00	47.30	44.00	44.60	44.35	45.76	29263540	13391.35	48653	7992100	27.31
MOS	SM	24-Nov-2023	95.00	95.00	95.00	93.80	93.80	93.80	93.86	113600	106.63	24	112000	98.59
MOTHERSON	EQ	24-Nov-2023	88.15	88.25	88.55	87.30	87.50	87.50	87.78	6286815	5518.47	38453	3477614	55.32
MOTILALOFS	EQ	24-Nov-2023	1127.25	1131.20	1138.60	1121.00	1131.90	1129.50	1132.09	106490	1205.56	7705	49039	46.05
MOTOGENFIN	BE	24-Nov-2023	30.50	29.90	29.90	29.90	29.90	29.90	29.90	2228	0.67	17	-	-
MOVALUE	EQ	24-Nov-2023	68.13	67.41	68.39	67.41	68.00	67.91	68.01	7648	5.20	220	4307	56.32
MPHASIS	EQ	24-Nov-2023	2352.35	2350.20	2364.70	2287.00	2294.35	2319.40	2330.84	118966	2772.90	13774	47441	39.88
MPSLTD	EQ	24-Nov-2023	1833.80	1818.80	1835.50	1777.00	1791.05	1788.65	1802.19	16368	294.98	3052	7579	46.30
MPTODAY	SM	24-Nov-2023	43.70	41.55	41.55	41.55	41.55	41.55	41.55	2000	0.83	1	2000	100.00
MRF	EQ	24-Nov-2023	111378.70	111000.00	111550.00	110768.15	111315.25	111448.20	111226.87	2854	3174.41	2003	852	29.85
MRO-TEK	EQ	24-Nov-2023	57.50	57.95	58.40	57.10	57.70	57.65	57.78	18844	10.89	496	5688	30.18
MRPL	EQ	24-Nov-2023	114.10	114.50	121.10	113.50	118.65	118.90	118.10	11265057	13304.25	48610	3062607	27.19
MSPL	BE	24-Nov-2023	22.65	22.40	23.10	22.40	23.10	23.10	22.84	2343410	535.19	447	-	-
MSTCLTD	EQ	24-Nov-2023	424.50	427.30	443.90	425.95	433.20	434.35	434.43	350265	1521.64	13839	104775	29.91
MSUMI	EQ	24-Nov-2023	60.35	60.50	60.85	60.00	60.10	60.15	60.33	1747406	1054.18	15095	894112	51.17
MTARTECH	EQ	24-Nov-2023	2195.30	2195.05	2255.00	2195.05	2229.00	2227.30	2232.98	264177	5899.02	18789	92929	35.18
MTEDUCARE	BE	24-Nov-2023	3.80	3.80	3.95	3.80	3.85	3.90	3.89	102656	3.99	109	-	-
MTNL	EQ	24-Nov-2023	27.70	27.80	28.65	27.60	27.80	27.70	28.06	3330926	934.62	4891	1044772	31.37
MUFIN	EQ	24-Nov-2023	111.60	112.95	113.80	109.35	113.00	112.25	111.62	92071	102.77	963	61999	67.34
MUKANDLTD	EQ	24-Nov-2023	171.05	172.00	185.20	171.15	185.00	183.85	180.83	1264591	2286.72	22165	540140	42.71
MUKTAARTS	BE	24-Nov-2023	81.90	84.00	84.00	78.10	78.50	80.40	81.99	44497	36.48	241	-	-
MUNJALAU	EQ	24-Nov-2023	73.35	77.10	82.00	77.10	81.25	81.50	80.24	8117137	6513.54	36235	1861345	22.93
MUNJALSHOW	EQ	24-Nov-2023	138.00	138.80	145.70	135.00	139.70	138.55	142.36	646028	919.66	8181	166571	25.78
MURUDCERA	BE	24-Nov-2023	61.20	62.90	62.90	59.00	60.00	59.75	60.33	36615	22.09	302	-	-
MUTHOOTCAP	EQ	24-Nov-2023	397.15	397.15	400.25	388.15	391.05	393.05	394.03	63647	250.79	2674	47428	74.52
MUTHOOTFIN	EQ	24-Nov-2023	1331.80	1335.00	1340.30	1321.00	1323.00	1324.95	1331.50	503470	6703.71	25193	299753	59.54
MVGJL	EQ	24-Nov-2023	343.65	343.65	352.70	342.30	347.05	344.55	347.08	116201	403.31	2838	55451	47.72
MWL	SM	24-Nov-2023	115.00	115.00	120.00	113.00	114.00	114.70	114.69	24000	27.52	11	22800	95.00
NABARD	N1	24-Nov-2023	1163.17	1189.50	1189.50	1189.50	1189.50	1189.50	1189.50	1	0.01	1	1	100.00
NABARD	N2	24-Nov-2023	1171.85	1173.00	1175.00	1171.50	1172.00	1172.31	1172.64	269	3.15	10	269	100.00
NACLIND	EQ	24-Nov-2023	74.55	74.50	75.40	73.25	73.40	73.65	74.20	101234	75.12	962	68696	67.86
NAGAFERT	EQ	24-Nov-2023	8.55	8.55	8.60	8.50	8.50	8.50	8.53	377964	32.25	698	234459	62.03
NAGREEKCAP	BE	24-Nov-2023	17.90	17.90	17.90	17.90	17.90	17.90	17.90	1691	0.30	26	-	-
NAGREEKEXP	EQ	24-Nov-2023	57.80	58.90	58.90	57.90	57.90	58.05	58.24	25688	14.96	226	22333	86.94
NAHARCAP	EQ	24-Nov-2023	302.95	310.55	313.50	302.00	302.00	305.40	306.73	16772	51.44	1349	8722	52.00
NAHARINDUS	EQ	24-Nov-2023	137.55	137.60	142.40	136.00	141.00	140.80	139.64	122554	171.13	2388	62434	50.94
NAHARPOLY	EQ	24-Nov-2023	230.95	232.05	237.95	229.00	229.80	229.70	232.40	18384	42.72	1369	5813	31.62
NAHARSPING	EQ	24-Nov-2023	310.85	314.00	324.50	309.60	313.25	315.65	317.47	379094	1203.50	16132	164424	43.37
NAM-INDIA	EQ	24-Nov-2023	419.20	419.35	422.40	404.10	406.00	407.15	413.31	412102	1703.25	11574	193438	46.94
NARMADA	EQ	24-Nov-2023	19.35	19.50	19.60	19.15	19.25	19.30	19.34	13105	2.53	320	6456	49.26
NATCOPHARM	EQ	24-Nov-2023	789.25	789.25	798.20	777.45	781.05	780.45	784.16	349819	2743.13	17669	195694	55.94
NATHBIOGEN	EQ	24-Nov-2023	203.55	207.20	207.40	202.35	203.00	203.85	204.85	25711	52.67	1118	17011	66.16
NATIONALUM	EQ	24-Nov-2023	90.95	91.05	92.30	90.90	91.05	91.05	91.56	6747951	6178.69	19529	2777059	41.15
NAUKRI	EQ	24-Nov-2023	4617.15	4617.15	4633.60	4581.10	4586.00	4596.90	4599.16	83298	3831.01	12677	39036	46.86
NAVA	EQ	24-Nov-2023	384.05	385.95	386.95	378.15	380.70	380.05	382.19	191323	731.22	6932	83973	43.89
NAVINFLUOR	EQ	24-Nov-2023	3708.10	3712.00	3744.45	3702.00	3730.00	3732.75	3728.85	157927	5888.85	14710	89282	56.53
NAVINIFTY	EQ	24-Nov-2023	198.85	197.98	199.01	197.76	197.76	197.76	198.37	14	0.03	8	5	35.71
NAVKARCORP	EQ	24-Nov-2023	70.10	70.90	73.60	69.85	71.20	71.05	71.60	6281593	4497.46	19745	2247285	35.78
NAVNETEDUL	EQ	24-Nov-2023	138.60	141.00	141.00	137.00	137.50	138.20	138.49	159070	220.29	3124	73968	46.50
NAZARA	EQ	24-Nov-2023	799.10	802.00	805.50	795.15	804.00	803.25	801.04	82371	659.83	9763	41119	49.92
NBCC	EQ	24-Nov-2023	65.10	65.10	65.55	64.05	64.25	64.25	64.67	8554234	5532.29	19711	3792975	44.34
NBIFIN	EQ	24-Nov-2023	1809.15	1808.85	1924.80	1800.35	1900.00	1899.55	1866.21	2113	39.43	247	1356	64.17
NCC	EQ	24-Nov-2023	162.90	163.00	164.65	162.35	163.15	163.35	163.39	2211167	3612.90	28567	774875	35.04
NCLIND	EQ	24-Nov-2023	215.70	214.00	219.70	214.00	218.00	216.90	217.43	83028	180.53	3256	42777	51.52
NDGL	BE	24-Nov-2023	2617.85	2615.00	2615.00	2497.00	2497.00	2526.70	2558.87	711	18.19	125	-	-
NDL	EQ	24-Nov-2023	29.20	29.90	32.35	28.50	31.90	32.00	30.96	3813022	1180.40	12713	1746580	45.81
NDLVENTURE	BE	24-Nov-2023	147.85	150.90	152.00	146.60	147.80	147.85	150.54	5745	8.65	62	-	-
NDRAUTO	BE	24-Nov-2023	744.80	739.00	739.00	730.00	730.00	730.00	733.03	3042	22.30	110	-	-
NDTV	EQ	24-Nov-2023	192.00	193.25	208.80	192.15	208.00	205.05	202.15	1279847	2587.20	21566	471922	36.87
NECCLTD	EQ	24-Nov-2023	32.00	32.30	32.85	30.60	30.70	31.10	31.88	775722	247.33	3196	424003	54.66
NECLIFE	EQ	24-Nov-2023	30.95	30.95	31.50	29.95	30.35	30.30	30.79	1440580	443.60	3917	672390	46.67
NELCAST	EQ	24-Nov-2023	171.95	173.65	174.20	171.15	171.70	172.05	172.39	147576	254.40	3032	61860	41.92
NELCO	EQ	24-Nov-2023	773.25	777.95	777.95	761.10	767.00	767.05	767.44	42389	325.31	4843	20268	47.81
NEOGEN	EQ	24-Nov-2023	1529.75	1536.00	1549.00	1520.75	1536.05	1537.10	1535.53	15298	234.91	3410	7273	47.54
NESCO	EQ	24-Nov-2023	803.80	809.60	816.85	795.30	798.00	799.75	805.31	109089	878.50	6178	47156	43.23
NESTLEIND	EQ	24-Nov-2023	24393.30	24450.00	24472.85	24108.05	24189.90	24138.95	24196.20	40412	9778.17	12478	22531	55.75
NETF	EQ	24-Nov-2023	209.39	212.98	212.98	208.61	209.17	209.17	209.18	636	1.33	52	452	71.07
NETWEB	EQ	24-Nov-2023	820.80	818.00	822.75	810.00	811.00	811.30	814.56	24295	197.90	2163	15707	64.65
NETWORK18	EQ	24-Nov-2023	82.40	82.85	86.45	82.85	83.15	83.45	84.50	4505434	3806.93	16794	1157143	25.68
NEULANDLAB	EQ	24-Nov-2023	5174.10	5199.95	5219.90	5062.15	5070.00	5086.75	5116.66	12598	644.60	3215	6098	48.40
NEWGEN	BE	24-Nov-2023	1299.70	1311.10	1325.00	1235.00	1280.00	1280.85	1278.07	59317	758.12	5848	-	-
NEWJAISA	SM	24-Nov-2023	162.90	160.20	170.20	160.20	163.00	163.35	166.81	147000	245.21	46	117000	79.59
NEXT50	EQ	24-Nov-2023	471.82	472.82	474.52	470.95	470.96	471.01	471.85	1990	9.39	39	1856	93.27
NEXTMEDIA	BE	24-Nov-2023	7.15	7.15	7.25	6.90	7.05	7.05	6.98	7867	0.55	30	-	-
NFL	EQ	24-Nov-2023	69.35	69.55	70.30	68.90	69.60	69.60	69.64	2146800	1494.93	6545	731659	34.08
NGIL	EQ	24-Nov-2023	40.05	41.05	41.05	38.85	39.00	39.00	39.36	96468	37.97	618	77715	80.56
NGLFINE	EQ	24-Nov-2023	1909.15	1926.45	2019.00	1910.00	1978.00	1974.75	1972.03	14339	282.77	2290	8764	61.12
NH	EQ	24-Nov-2023	1238.75	1244.95	1267.00	1223.10	1238.00	1238.30	1248.18	307628	3839.76	20694	120791	39.27
NHAI	N2	24-Nov-2023	1102.00	1102.50	1102.50	1100.00	1102.50	1102.50	1102.01	1600	17.63	14	1600	100.00
NHAI	N4	24-Nov-2023	1082.02	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	12	0.13	2	12	100.00
NHAI	N5	24-Nov-2023	1233.00	1233.00	1233.00	1233.00	1233.00	1233.00	1233.00	4	0.05	2	4	100.00
NHAI	N6	24-Nov-2023	1216.10	1216.50	1218.50	1216.50	1218.25	1218.25	1217.93	492	5.99	10	392	79.67
NHAI	NA	24-Nov-2023	1169.60	1171.50	1171.50	1170.00	1170.00	1170.12	1170.26	542	6.34	31	480	88.56
NHAI	NE	24-Nov-2023	1143.00	1143.49	1143.49	1143.49	1143.49	1143.49	1143.49	100	1.14	1	100	100.00
NHBTF2014	N6	24-Nov-2023	6880.00	6881.00	6898.00	6805.00	6898.00	6898.00	6874.76	45	3.09	6	43	95.56
NHIT	N1	24-Nov-2023	300.50	300.50	301.00	300.50	300.50	300.50	300.61	1888	5.68	30	1888	100.00
NHIT	N2	24-Nov-2023	300.11	303.00	303.00	301.00	301.99	301.99	302.68	753	2.28	8	708	94.02
NHIT	N3	24-Nov-2023	402.10	406.50	406.50	403.50	403.50	403.50	404.00	540	2.18	6	540	100.00
NHPC	EQ	24-Nov-2023	55.15	55.15	56.30	54.55	54.65	54.70	55.36	21518186	11913.22	28645	5678356	26.39
NIACL	EQ	24-Nov-2023	174.20	176.00	209.00	175.00	209.00	209.00	198.50	34862627	69201.32	169579	4891699	14.03
NIBL	EQ	24-Nov-2023	33.05	33.65	33.85	31.75	33.10	32.45	32.73	168420	55.13	2588	32425	19.25
NIDAN	SM	24-Nov-2023	33.80	33.50	34.60	33.50	34.60	34.60	34.33	14000	4.81	13	12000	85.71
NIF100BEES	EQ	24-Nov-2023	207.02	211.60	211.60	206.40	207.35	207.24	207.00	9160	18.96	213	5629	61.45
NIFMID150	EQ	24-Nov-2023	156.73	156.60	157.00	156.52	157.00	156.56	156.63	59	0.09	10	58	98.31
NIFTYBEES	EQ	24-Nov-2023	218.56	225.10	225.10	218.19	218.65	218.48	218.51	2228129	4868.62	16808	1685587	75.65
NIFTYETF	EQ	24-Nov-2023	209.19	208.83	209.42	208.45	209.09	208.48	208.51	222262	463.43	323	217458	97.84
NIFTYQLITY	EQ	24-Nov-2023	17.15	17.30	17.30	17.09	17.18	17.17	17.15	8771	1.50	185	5580	63.62
NIITLTD	EQ	24-Nov-2023	117.35	117.40	118.10	116.20	116.90	116.60	116.94	234306	274.00	2063	133044	56.78
NIITMTS	EQ	24-Nov-2023	401.45	404.90	404.90	392.10	395.30	394.70	399.05	75673	301.97	4629	42862	56.64
NILAINFRA	BE	24-Nov-2023	6.80	6.90	7.00	6.80	6.95	6.95	6.94	204659	14.21	346	-	-
NILASPACES	EQ	24-Nov-2023	3.40	3.45	3.45	3.30	3.35	3.35	3.37	370454	12.50	463	200080	54.01
NILKAMAL	EQ	24-Nov-2023	2191.55	2200.05	2200.05	2182.80	2183.00	2184.90	2189.55	891	19.51	264	604	67.79
NINSYS	EQ	24-Nov-2023	463.40	467.00	477.00	456.05	471.95	465.75	468.49	3600	16.87	609	1747	48.53
NIPPOBATRY	BE	24-Nov-2023	690.00	688.95	688.95	676.20	676.20	676.20	679.03	1383	9.39	33	-	-
NIRAJ	EQ	24-Nov-2023	44.20	43.20	45.00	43.00	43.00	43.10	43.57	69599	30.33	1310	28051	40.30
NIRMAN	SM	24-Nov-2023	227.00	226.00	233.50	220.50	225.50	225.50	227.43	12000	27.29	15	10800	90.00
NITCO	BE	24-Nov-2023	28.40	28.80	29.25	27.50	28.35	28.70	28.54	94647	27.01	313	-	-
NITINSPIN	EQ	24-Nov-2023	351.80	352.20	359.20	345.60	353.00	353.05	351.18	431880	1516.67	14465	109779	25.42
NITIRAJ	BE	24-Nov-2023	118.70	120.70	120.70	120.05	120.05	120.05	120.23	3068	3.69	13	-	-
NKIND	BE	24-Nov-2023	58.40	57.25	57.25	57.25	57.25	57.25	57.25	53	0.03	5	-	-
NLCINDIA	EQ	24-Nov-2023	164.85	165.40	167.00	161.60	163.10	163.05	163.92	1491728	2445.20	24346	603921	40.48
NMDC	EQ	24-Nov-2023	172.40	174.40	177.35	172.45	173.95	173.20	175.50	23647741	41502.64	94779	6904551	29.20
NOCIL	EQ	24-Nov-2023	243.50	243.90	245.50	239.05	240.10	239.75	242.11	396549	960.08	7525	184952	46.64
NOIDATOLL	BE	24-Nov-2023	14.50	14.25	14.25	14.25	14.25	14.25	14.25	116096	16.54	37	-	-
NORBTEAEXP	BE	24-Nov-2023	12.90	13.50	13.50	13.00	13.50	13.50	13.45	23198	3.12	125	-	-
NPBET	EQ	24-Nov-2023	231.51	231.54	233.27	231.54	233.10	233.10	232.51	59	0.14	13	58	98.31
NPST	ST	24-Nov-2023	2249.65	2250.00	2280.00	2172.00	2222.00	2222.00	2213.53	1500	33.20	15	1500	100.00
NRAIL	EQ	24-Nov-2023	348.00	353.10	356.75	346.55	356.75	355.35	350.90	11873	41.66	849	7485	63.04
NRBBEARING	EQ	24-Nov-2023	258.60	260.80	262.40	255.55	258.55	259.00	258.41	138562	358.06	6984	55687	40.19
NRL	EQ	24-Nov-2023	89.00	90.25	101.00	89.90	93.50	92.60	96.34	378659	364.81	3986	161722	42.71
NSIL	EQ	24-Nov-2023	3324.70	3346.60	3450.00	3290.30	3301.00	3360.30	3396.65	20692	702.83	4206	9297	44.93
NSLNISP	EQ	24-Nov-2023	41.90	42.00	42.50	41.50	41.80	41.75	41.90	2490591	1043.49	7565	1293406	51.93
NTPC	EQ	24-Nov-2023	252.75	253.30	256.85	253.00	253.80	253.90	254.95	7149443	18227.33	93752	3379313	47.27
NTPC	N4	24-Nov-2023	1079.01	1079.01	1082.00	1079.01	1079.21	1079.21	1079.34	716	7.73	4	716	100.00
NTPC	N7	24-Nov-2023	10.57	10.57	10.63	10.57	10.58	10.59	10.59	31066	3.29	96	19946	64.21
NTPC	N8	24-Nov-2023	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	6	0.06	2	6	100.00
NTPC	NA	24-Nov-2023	1260.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	75	0.90	3	75	100.00
NUCLEUS	BE	24-Nov-2023	1407.05	1420.00	1420.00	1371.10	1385.00	1385.25	1382.78	11850	163.86	965	-	-
NURECA	EQ	24-Nov-2023	354.25	356.00	358.95	353.95	354.15	354.80	356.17	32360	115.26	4124	8597	26.57
NUVAMA	EQ	24-Nov-2023	3219.55	3238.00	3257.00	3145.00	3167.00	3164.20	3186.77	91066	2902.06	12786	54272	59.60
NUVOCO	EQ	24-Nov-2023	350.40	350.40	371.80	350.40	361.85	361.75	364.63	658128	2399.74	31024	207241	31.49
NV20BEES	EQ	24-Nov-2023	120.36	120.32	120.77	119.70	119.75	119.73	120.05	4855	5.83	179	2421	49.87
NXST	RR	24-Nov-2023	130.01	131.40	131.45	130.40	130.63	131.09	131.21	311324	408.50	6751	180166	57.87
NYKAA	EQ	24-Nov-2023	172.10	172.45	172.70	170.10	171.10	171.65	171.18	4711613	8065.42	44849	2675592	56.79
OAL	EQ	24-Nov-2023	343.75	344.95	350.00	342.60	346.15	343.85	345.15	6319	21.81	525	2813	44.52
OBCL	EQ	24-Nov-2023	59.80	60.65	60.65	58.50	58.80	58.90	59.65	53623	31.99	2126	28966	54.02
OBEROIRLTY	EQ	24-Nov-2023	1404.95	1413.90	1413.90	1383.45	1390.95	1389.95	1398.77	449316	6284.90	33029	193950	43.17
OCCL	EQ	24-Nov-2023	778.05	784.95	790.00	773.05	777.00	777.00	780.94	6483	50.63	924	3946	60.87
OFSS	EQ	24-Nov-2023	4095.05	4100.00	4120.00	4019.50	4027.95	4031.15	4052.53	38581	1563.51	7868	18001	46.66
OIL	EQ	24-Nov-2023	299.25	299.25	302.10	295.25	299.10	298.90	297.52	1478380	4398.45	27963	823819	55.72
OILCOUNTUB	BE	24-Nov-2023	22.25	22.20	23.25	22.00	22.50	22.25	22.62	45030	10.19	193	-	-
OLECTRA	EQ	24-Nov-2023	1227.25	1233.80	1254.00	1211.40	1217.95	1216.60	1231.53	482675	5944.30	17496	184884	38.30
OLIL	SM	24-Nov-2023	72.40	72.40	72.40	72.40	72.40	72.40	72.40	1200	0.87	1	1200	100.00
OMAXAUTO	EQ	24-Nov-2023	59.75	59.70	61.85	59.70	61.30	61.05	60.90	115123	70.12	1939	73625	63.95
OMAXE	EQ	24-Nov-2023	84.90	85.60	86.00	80.65	80.85	80.85	82.72	318884	263.79	2000	207621	65.11
OMFURN	SM	24-Nov-2023	72.10	71.10	71.10	71.00	71.00	71.00	71.05	4800	3.41	2	4800	100.00
OMINFRAL	BE	24-Nov-2023	123.90	123.45	123.45	121.45	121.45	121.45	122.33	46858	57.32	293	-	-
OMKARCHEM	BZ	24-Nov-2023	9.70	9.70	10.15	9.40	9.50	9.50	9.81	9950	0.98	35	-	-
ONDOOR	SM	24-Nov-2023	191.75	197.90	203.95	192.25	192.25	193.70	197.78	34200	67.64	51	25200	73.68
ONELIFECAP	EQ	24-Nov-2023	17.75	18.55	21.30	18.05	21.30	21.30	20.45	968932	198.13	3038	520223	53.69
ONEPOINT	EQ	24-Nov-2023	50.25	50.35	52.20	50.00	50.20	50.90	51.11	979261	500.53	2305	768481	78.48
ONGC	EQ	24-Nov-2023	190.65	190.85	191.85	188.15	188.40	188.85	189.69	5751331	10909.76	53078	2941577	51.15
ONMOBILE	EQ	24-Nov-2023	108.10	109.05	109.05	107.05	107.55	107.40	107.76	335659	361.72	3410	129622	38.62
ONWARDTEC	EQ	24-Nov-2023	615.10	614.80	619.00	583.60	592.90	592.50	600.25	52286	313.85	4232	23284	44.53
OPTIEMUS	EQ	24-Nov-2023	325.75	328.50	329.35	314.10	317.30	316.30	321.73	216484	696.50	9280	100438	46.40
ORBTEXP	EQ	24-Nov-2023	195.80	196.15	198.85	195.65	197.90	196.95	196.65	5615	11.04	206	3755	66.87
ORCHPHARMA	EQ	24-Nov-2023	579.55	580.00	592.10	571.95	580.00	577.70	581.41	26317	153.01	1806	12757	48.47
ORIANA	SM	24-Nov-2023	352.80	356.80	388.95	356.80	377.00	376.30	372.83	156000	581.61	407	113100	72.50
ORICONENT	EQ	24-Nov-2023	32.50	33.00	33.20	32.40	32.55	32.50	32.81	147167	48.28	676	110083	74.80
ORIENTALTL	EQ	24-Nov-2023	7.40	7.30	7.55	7.20	7.35	7.25	7.35	113125	8.31	306	60613	53.58
ORIENTBELL	EQ	24-Nov-2023	405.10	409.10	409.20	400.10	404.50	401.60	403.73	25489	102.91	1404	19178	75.24
ORIENTCEM	EQ	24-Nov-2023	231.10	232.90	234.45	227.20	228.95	228.60	230.11	599122	1378.61	14120	259913	43.38
ORIENTCER	EQ	24-Nov-2023	57.40	57.65	59.00	56.55	56.55	56.90	58.00	121234	70.32	1136	83311	68.72
ORIENTELEC	EQ	24-Nov-2023	216.55	216.40	218.10	212.80	215.90	214.80	215.67	168001	362.33	4403	88842	52.88
ORIENTHOT	EQ	24-Nov-2023	101.70	101.90	103.10	99.70	101.80	100.20	100.72	618756	623.23	4313	442177	71.46
ORIENTLTD	EQ	24-Nov-2023	73.80	74.30	76.10	73.60	74.10	74.50	74.54	26432	19.70	1211	3259	12.33
ORIENTPPR	EQ	24-Nov-2023	42.30	42.50	42.70	41.55	41.95	41.80	42.16	1428239	602.10	4773	900869	63.08
ORISSAMINE	EQ	24-Nov-2023	7017.50	7098.00	7137.00	6875.00	6907.20	6910.15	6991.97	19193	1341.97	6704	7849	40.90
ORTEL	BZ	24-Nov-2023	0.90	0.95	0.95	0.85	0.95	0.95	0.95	15844	0.15	17	-	-
ORTINLAB	EQ	24-Nov-2023	19.70	19.55	20.20	19.55	19.70	19.90	19.87	16377	3.25	209	5027	30.70
OSIAHYPER	EQ	24-Nov-2023	56.15	56.00	56.90	54.00	55.10	54.70	55.95	496864	278.00	2348	44923	9.04
OSWALAGRO	EQ	24-Nov-2023	35.10	35.45	36.65	34.60	34.65	34.85	35.78	319413	114.28	1511	182426	57.11
OSWALGREEN	EQ	24-Nov-2023	25.75	25.95	26.00	25.50	25.50	25.60	25.77	114830	29.60	688	74039	64.48
OSWALSEEDS	EQ	24-Nov-2023	61.05	61.05	65.50	59.90	63.75	63.35	62.64	120940	75.76	971	64698	53.50
PAGEIND	EQ	24-Nov-2023	37697.05	37838.95	37838.95	37412.00	37516.70	37504.00	37579.50	14525	5458.42	5693	7955	54.77
PAISALO	EQ	24-Nov-2023	83.00	83.00	84.05	81.65	82.70	82.80	82.95	1247040	1034.46	6006	677922	54.36
PAKKA	EQ	24-Nov-2023	242.65	244.75	259.85	238.50	257.50	254.85	251.89	515767	1299.18	19906	262313	50.86
PALASHSECU	BE	24-Nov-2023	126.45	124.00	127.00	122.20	125.95	125.60	124.68	2581	3.22	66	-	-
PALREDTEC	EQ	24-Nov-2023	158.30	158.40	160.00	155.25	157.00	157.35	158.30	31232	49.44	1243	17753	56.84
PANACEABIO	EQ	24-Nov-2023	156.25	157.00	165.70	157.00	163.00	162.55	162.65	502794	817.79	11181	267017	53.11
PANACHE	BE	24-Nov-2023	87.95	89.70	89.70	87.90	87.90	87.90	88.00	3635	3.20	12	-	-
PANAMAPET	EQ	24-Nov-2023	307.25	308.70	320.95	306.65	311.65	310.80	313.67	309972	972.28	12437	129227	41.69
PANSARI	BE	24-Nov-2023	81.30	83.35	83.35	78.45	82.95	80.75	80.13	2087	1.67	22	-	-
PAR	EQ	24-Nov-2023	228.70	227.15	233.95	226.50	228.05	229.95	231.16	18521	42.81	635	13759	74.29
PARACABLES	BE	24-Nov-2023	61.75	62.70	63.00	61.25	62.80	62.30	61.91	160978	99.66	958	-	-
PARADEEP	EQ	24-Nov-2023	65.60	65.85	66.30	64.25	64.50	64.50	65.15	2110596	1375.09	8172	999204	47.34
PARAGMILK	EQ	24-Nov-2023	218.80	219.20	219.80	215.00	215.20	215.80	216.89	305444	662.48	7727	149845	49.06
PARAGON	SM	24-Nov-2023	198.90	198.80	203.00	197.00	199.00	198.10	200.70	109200	219.16	89	84000	76.92
PARAS	EQ	24-Nov-2023	701.05	704.15	724.00	697.15	699.75	700.25	711.24	451096	3208.38	20851	160425	35.56
PARASPETRO	BE	24-Nov-2023	2.20	2.30	2.30	2.30	2.30	2.30	2.30	121225	2.79	140	-	-
PARIN	SM	24-Nov-2023	87.90	92.00	92.25	90.10	92.00	91.50	91.56	12000	10.99	6	12000	100.00
PARSVNATH	BE	24-Nov-2023	11.60	11.80	11.90	11.50	11.65	11.75	11.73	557082	65.32	550	-	-
PARTYCRUS	SM	24-Nov-2023	70.95	70.15	78.00	70.15	77.95	77.95	74.69	50000	37.35	25	44000	88.00
PASUPTAC	EQ	24-Nov-2023	38.65	39.00	39.00	37.40	37.45	37.55	37.96	145934	55.39	1030	96689	66.26
PATANJALI	EQ	24-Nov-2023	1359.55	1366.00	1366.40	1313.00	1330.00	1330.35	1335.53	442410	5908.52	11427	269133	60.83
PATELENG	EQ	24-Nov-2023	51.95	52.30	52.50	50.50	50.80	51.05	51.67	1719154	888.37	6726	1106857	64.38
PATINTLOG	EQ	24-Nov-2023	17.65	17.80	18.50	17.65	18.00	18.05	18.23	880545	160.56	2480	597124	67.81
PAVNAIND	EQ	24-Nov-2023	402.65	398.00	405.00	389.00	390.00	390.40	392.60	1386	5.44	212	865	62.41
PAYTM	EQ	24-Nov-2023	923.40	920.00	920.00	877.15	895.00	892.55	881.85	21100108	186071.95	139957	17393797	82.43
PCBL	EQ	24-Nov-2023	262.10	263.45	267.00	259.15	263.60	261.70	263.11	4758046	12518.98	35163	1577216	33.15
PCJEWELLER	EQ	24-Nov-2023	28.80	28.80	29.30	28.60	28.90	28.85	28.90	1461677	422.44	4295	550147	37.64
PDMJEPAPER	EQ	24-Nov-2023	46.75	47.00	47.85	46.85	47.55	47.35	47.26	172848	81.69	949	119709	69.26
PDSL	EQ	24-Nov-2023	615.60	612.80	625.00	610.00	618.00	617.25	616.94	77289	476.83	8655	31736	41.06
PEARLPOLY	EQ	24-Nov-2023	32.30	32.05	33.15	29.85	30.30	30.40	31.03	117598	36.49	890	75008	63.78
PEL	EQ	24-Nov-2023	906.65	910.00	910.85	889.00	890.60	890.90	897.18	1440642	12925.08	54275	752066	52.20
PEL	N1	24-Nov-2023	994.85	994.99	999.99	994.99	999.99	999.99	995.44	110	1.09	2	110	100.00
PEL	N2	24-Nov-2023	1001.55	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	13	0.13	2	13	100.00
PEL	N3	24-Nov-2023	999.50	999.50	999.50	992.61	992.61	992.61	995.98	21	0.21	3	11	52.38
PENIND	EQ	24-Nov-2023	125.45	125.50	127.50	121.70	122.45	122.80	124.39	1276401	1587.70	10119	600063	47.01
PENINLAND	EQ	24-Nov-2023	46.00	48.30	48.30	46.30	48.30	48.30	48.06	3907253	1877.76	5143	2444250	62.56
PENTAGON	SM	24-Nov-2023	116.20	120.50	125.00	119.00	125.00	124.25	122.27	21000	25.68	21	19000	90.48
PERFECT	SM	24-Nov-2023	17.45	17.45	17.95	17.35	17.35	17.35	17.56	48000	8.43	8	42000	87.50
PERSISTENT	EQ	24-Nov-2023	6378.85	6410.00	6473.90	6326.70	6360.00	6390.35	6396.74	514807	32930.88	68994	206333	40.08
PETRONET	EQ	24-Nov-2023	196.20	196.15	196.60	195.00	195.20	195.30	195.45	1409808	2755.48	16304	830947	58.94
PFC	EQ	24-Nov-2023	320.75	316.75	318.40	312.15	314.90	314.95	315.31	8179159	25789.63	66298	2819471	34.47
PFC	N5	24-Nov-2023	1093.66	1090.25	1098.00	1090.25	1098.00	1097.90	1097.64	570	6.26	3	570	100.00
PFC	N8	24-Nov-2023	1271.09	1275.99	1275.99	1265.00	1268.00	1268.95	1271.19	774	9.84	16	452	58.40
PFIZER	EQ	24-Nov-2023	4130.35	4101.05	4137.95	4055.00	4065.00	4072.30	4083.53	15876	648.30	4498	7947	50.06
PFOCUS	EQ	24-Nov-2023	111.55	112.50	115.80	110.95	111.85	111.80	113.54	224340	254.72	2994	114301	50.95
PFS	EQ	24-Nov-2023	33.75	33.95	34.10	33.00	33.20	33.10	33.51	1845685	618.46	4974	1216003	65.88
PGEL	EQ	24-Nov-2023	2405.20	2405.20	2405.20	2324.35	2379.00	2381.55	2364.64	66226	1566.01	13452	24895	37.59
PGHH	EQ	24-Nov-2023	17900.30	18090.00	18090.55	17840.55	17905.00	17904.50	17951.25	9220	1655.10	2827	5120	55.53
PGHL	EQ	24-Nov-2023	5135.25	5150.00	5188.75	5120.00	5155.00	5155.15	5140.91	10018	515.02	2521	7498	74.85
PGIL	BE	24-Nov-2023	1246.25	1220.75	1259.00	1211.00	1230.00	1238.20	1240.21	3557	44.11	272	-	-
PGINVIT	IV	24-Nov-2023	98.04	98.49	98.49	97.91	98.00	97.98	98.07	470680	461.58	5541	438242	93.11
PHANTOMFX	SM	24-Nov-2023	398.05	398.05	404.00	398.00	402.50	399.85	401.46	21900	87.92	50	18600	84.93
PHARMABEES	EQ	24-Nov-2023	16.10	16.44	16.44	16.16	16.19	16.21	16.25	2862393	465.24	4527	2018810	70.53
PHOENIXLTD	EQ	24-Nov-2023	2270.35	2264.15	2438.00	2264.15	2365.70	2363.75	2366.40	523810	12395.43	53529	228421	43.61
PIDILITIND	EQ	24-Nov-2023	2509.30	2515.90	2516.45	2482.00	2509.65	2504.10	2497.76	247748	6188.16	18009	155210	62.65
PIGL	BE	24-Nov-2023	40.55	40.55	40.55	40.55	40.55	40.55	40.55	1861	0.75	10	-	-
PIIND	EQ	24-Nov-2023	3758.20	3780.00	3805.00	3741.00	3750.00	3765.50	3784.22	447648	16939.99	42241	218322	48.77
PILANIINVS	EQ	24-Nov-2023	2752.65	2760.95	2815.00	2688.50	2799.00	2777.40	2776.85	16058	445.91	3409	5421	33.76
PILITA	EQ	24-Nov-2023	10.50	10.60	10.65	10.40	10.45	10.55	10.53	287585	30.29	717	239292	83.21
PIONEEREMB	BE	24-Nov-2023	51.55	51.55	54.10	50.05	53.50	53.40	53.24	32114	17.10	109	-	-
PITTIENG	EQ	24-Nov-2023	696.90	699.10	718.00	687.00	689.90	689.20	703.05	195335	1373.31	11510	89950	46.05
PIXTRANS	EQ	24-Nov-2023	1324.65	1328.40	1328.40	1294.15	1300.00	1301.55	1305.67	13937	181.97	2360	8280	59.41
PKTEA	BE	24-Nov-2023	282.00	282.00	282.00	276.05	280.00	280.00	279.92	1026	2.87	12	-	-
PLADAINFO	SM	24-Nov-2023	42.10	41.25	41.25	40.50	41.00	41.00	40.92	9000	3.68	3	9000	100.00
PLASTIBLEN	EQ	24-Nov-2023	306.15	309.20	320.50	301.60	315.00	316.25	314.46	112319	353.19	6313	58377	51.97
PLAZACABLE	BE	24-Nov-2023	111.95	112.90	112.95	107.00	110.30	109.65	109.81	216363	237.59	3627	-	-
PNB	EQ	24-Nov-2023	76.55	76.75	76.95	75.75	75.90	75.95	76.31	17112957	13058.72	41897	5189171	30.32
PNBGILTS	EQ	24-Nov-2023	96.90	97.40	97.45	94.55	94.95	95.00	95.35	1114256	1062.45	5705	429492	38.55
PNBHOUSING	EQ	24-Nov-2023	798.75	797.00	804.85	781.55	787.00	783.20	791.29	158086	1250.92	11166	53549	33.87
PNC	EQ	24-Nov-2023	45.60	46.35	46.70	44.50	44.70	44.70	45.47	63652	28.94	1469	37806	59.39
PNCINFRA	EQ	24-Nov-2023	323.05	323.05	328.00	323.05	326.50	326.85	326.17	174572	569.41	6720	85745	49.12
POCL	EQ	24-Nov-2023	443.00	445.05	448.05	434.30	436.65	437.15	438.12	15128	66.28	1286	8945	59.13
PODDARHOUS	BZ	24-Nov-2023	137.45	139.95	142.95	133.05	134.00	135.85	137.09	787	1.08	28	-	-
PODDARMENT	EQ	24-Nov-2023	359.55	366.65	368.00	353.15	366.90	365.20	361.08	4100	14.80	348	2308	56.29
POKARNA	EQ	24-Nov-2023	535.55	536.20	542.70	525.60	535.40	534.10	532.32	64856	345.24	5403	28637	44.15
POLICYBZR	EQ	24-Nov-2023	803.75	810.25	825.00	808.00	817.10	823.35	818.85	453876	3716.57	26594	239338	52.73
POLYCAB	EQ	24-Nov-2023	5225.80	5254.00	5311.45	5204.55	5265.00	5280.20	5265.55	637746	33580.82	50840	305466	47.90
POLYMED	EQ	24-Nov-2023	1509.55	1522.85	1539.00	1508.00	1525.00	1530.45	1527.15	36432	556.37	6295	18641	51.17
POLYPLEX	EQ	24-Nov-2023	1018.10	1023.20	1029.75	1010.00	1027.00	1017.40	1014.16	122321	1240.53	9758	74678	61.05
PONNIERODE	EQ	24-Nov-2023	439.25	439.25	448.05	425.00	426.50	426.00	431.73	54718	236.23	4832	29595	54.09
POONAWALLA	EQ	24-Nov-2023	365.05	366.20	366.70	356.25	359.00	357.95	360.34	1547516	5576.30	17278	1032405	66.71
POONAWALLA	N6	24-Nov-2023	1149.99	1140.00	1140.00	1079.00	1079.00	1079.00	1129.83	6	0.07	2	6	100.00
POWERGRID	EQ	24-Nov-2023	210.90	211.30	212.10	209.50	209.80	210.45	210.70	7250200	15275.96	70075	4510634	62.21
POWERINDIA	EQ	24-Nov-2023	4832.15	4832.15	4920.50	4773.00	4807.00	4831.15	4857.30	45392	2204.83	9057	18553	40.87
POWERMECH	EQ	24-Nov-2023	3996.65	3999.00	4002.20	3959.45	3990.00	3991.30	3985.68	11834	471.67	2160	6531	55.19
PPAP	EQ	24-Nov-2023	238.45	242.85	247.15	239.10	243.00	243.30	243.05	32022	77.83	2042	16556	51.70
PPL	EQ	24-Nov-2023	401.65	402.00	402.50	391.50	394.90	393.75	396.41	50731	201.10	2640	28199	55.59
PPLPHARMA	EQ	24-Nov-2023	124.10	125.00	126.80	121.95	123.15	122.95	124.56	10227902	12739.49	43702	4359113	42.62
PRAENG	BE	24-Nov-2023	17.70	17.45	17.45	17.35	17.40	17.40	17.36	103230	17.92	58	-	-
PRAJIND	EQ	24-Nov-2023	615.90	619.00	628.00	607.20	610.00	609.15	617.16	2114629	13050.62	42271	870223	41.15
PRAKASH	BE	24-Nov-2023	149.30	149.90	154.65	149.35	150.50	150.85	151.64	543092	823.54	2596	-	-
PRAKASHSTL	BE	24-Nov-2023	5.50	5.60	5.60	5.55	5.55	5.55	5.57	99742	5.56	255	-	-
PRAMARA	SM	24-Nov-2023	99.05	106.70	107.90	102.25	103.00	103.35	105.25	62000	65.26	31	44000	70.97
PRAXIS	BE	24-Nov-2023	31.05	31.60	32.60	31.60	32.60	32.60	32.52	123823	40.27	300	-	-
PRECAM	EQ	24-Nov-2023	242.15	243.95	247.00	240.05	244.50	244.85	244.22	91424	223.27	3709	48830	53.41
PRECISION	SM	24-Nov-2023	36.75	37.10	37.10	36.80	37.00	37.00	36.96	10000	3.70	5	10000	100.00
PRECOT	EQ	24-Nov-2023	223.15	223.20	226.30	218.10	222.05	223.20	222.66	3251	7.24	114	2090	64.29
PRECWIRE	EQ	24-Nov-2023	116.60	117.55	117.80	113.65	114.35	113.95	114.95	213460	245.37	3981	110168	51.61
PREMEXPLN	EQ	24-Nov-2023	1485.85	1517.00	1517.00	1449.90	1481.85	1471.15	1469.69	33055	485.81	1929	19637	59.41
PREMIERPOL	BE	24-Nov-2023	160.25	160.25	161.00	152.25	156.30	154.30	156.58	19909	31.17	416	-	-
PRESTIGE	EQ	24-Nov-2023	916.75	924.75	931.00	893.55	915.00	925.05	912.59	1335321	12186.03	38055	296003	22.17
PRICOLLTD	EQ	24-Nov-2023	338.15	339.00	343.85	335.00	336.90	337.30	338.40	190505	644.67	9765	87116	45.73
PRIMESECU	EQ	24-Nov-2023	164.60	164.30	175.00	159.95	171.00	167.55	169.46	311312	527.56	6015	102758	33.01
PRINCEPIPE	EQ	24-Nov-2023	676.70	677.95	684.70	673.55	678.55	675.10	677.92	86527	586.58	7652	35956	41.55
PRITI	EQ	24-Nov-2023	229.75	234.95	236.90	227.00	227.20	228.05	232.85	65650	152.87	1603	38472	58.60
PRITIKA	SM	24-Nov-2023	72.10	72.00	74.00	70.00	73.00	73.00	71.37	26000	18.56	13	18000	69.23
PRITIKAUTO	EQ	24-Nov-2023	29.05	29.35	30.10	28.20	28.20	28.35	28.87	842276	243.17	4207	500040	59.37
PRIVISCL	EQ	24-Nov-2023	1282.20	1284.80	1293.00	1266.00	1266.00	1271.90	1276.75	10055	128.38	1662	5141	51.13
PROLIFE	SM	24-Nov-2023	237.70	235.05	237.70	233.15	233.15	233.15	235.20	3500	8.23	7	3500	100.00
PROPEQUITY	SM	24-Nov-2023	269.70	263.20	266.00	260.00	266.00	266.00	262.56	8400	22.06	12	6600	78.57
PROV	SM	24-Nov-2023	1189.00	1175.00	1175.00	1160.00	1160.00	1160.00	1167.50	320	3.74	2	320	100.00
PROZONER	EQ	24-Nov-2023	33.45	33.70	34.60	32.80	33.15	33.05	33.68	1249850	420.92	3144	526405	42.12
PRSMJOHNSN	EQ	24-Nov-2023	166.45	166.30	169.30	162.95	164.00	163.75	165.59	444745	736.43	9587	186078	41.84
PRUDENT	EQ	24-Nov-2023	1357.70	1353.05	1355.00	1315.00	1323.00	1320.35	1325.52	56752	752.26	13035	19288	33.99
PSB	EQ	24-Nov-2023	41.20	41.25	41.55	40.50	40.60	40.70	41.01	956224	392.15	3724	387675	40.54
PSPPROJECT	EQ	24-Nov-2023	768.25	769.05	774.45	756.00	759.00	757.45	763.08	56354	430.03	7684	31314	55.57
PSUBANKICI	EQ	24-Nov-2023	50.18	50.88	51.18	49.98	50.16	50.02	50.17	154958	77.74	769	138738	89.53
PSUBNKBEES	EQ	24-Nov-2023	55.45	55.55	56.00	55.30	55.63	55.34	55.48	528621	293.30	3154	402670	76.17
PTC	EQ	24-Nov-2023	155.15	155.85	157.90	152.65	157.10	156.75	155.23	1986348	3083.50	24265	758528	38.19
PTCIL	EQ	24-Nov-2023	5478.45	5481.40	5639.90	5430.00	5549.00	5540.60	5510.86	1870	103.05	569	1077	57.59
PTL	EQ	24-Nov-2023	42.70	43.35	43.35	42.30	42.55	42.60	42.69	90227	38.52	991	62866	69.68
PULZ	SM	24-Nov-2023	100.70	105.70	105.70	105.70	105.70	105.70	105.70	22000	23.25	10	22000	100.00
PUNJABCHEM	EQ	24-Nov-2023	1166.65	1170.00	1186.30	1157.70	1174.50	1169.90	1167.86	4356	50.87	718	2674	61.39
PURVA	EQ	24-Nov-2023	160.35	161.50	162.65	156.80	158.70	157.80	159.12	643468	1023.88	10677	197498	30.69
PVP	BE	24-Nov-2023	13.20	13.20	13.45	13.20	13.45	13.45	13.41	43080	5.78	78	-	-
PVRINOX	EQ	24-Nov-2023	1653.35	1650.55	1665.85	1645.55	1650.00	1652.00	1657.41	310173	5140.83	15196	160350	51.70
PYRAMID	EQ	24-Nov-2023	199.20	199.90	209.80	199.85	206.50	205.95	205.68	293303	603.27	8930	134050	45.70
QFIL	SM	24-Nov-2023	93.00	95.50	95.50	95.50	95.50	95.50	95.50	3000	2.87	2	3000	100.00
QGOLDHALF	EQ	24-Nov-2023	51.74	51.74	51.92	51.74	51.92	51.90	51.87	15214	7.89	349	11754	77.26
QMSMEDI	SM	24-Nov-2023	140.55	141.00	145.00	141.00	145.00	144.10	143.00	12000	17.16	12	10000	83.33
QNIFTY	EQ	24-Nov-2023	2119.08	2119.99	2119.99	2112.00	2117.00	2117.00	2116.54	74	1.57	16	69	93.24
QUESS	EQ	24-Nov-2023	495.25	499.45	504.90	491.55	495.00	493.85	497.49	414126	2060.23	15676	120598	29.12
QUICKHEAL	EQ	24-Nov-2023	367.10	368.00	371.70	345.10	350.00	352.70	360.47	264117	952.05	9113	136660	51.74
QUICKTOUCH	SM	24-Nov-2023	221.00	218.00	218.00	209.95	210.00	211.65	214.01	6000	12.84	12	5000	83.33
RACE	EQ	24-Nov-2023	321.45	322.80	337.90	322.35	326.30	328.15	331.28	54008	178.92	3637	30462	56.40
RADAAN	BE	24-Nov-2023	1.50	1.45	1.50	1.45	1.45	1.45	1.45	23294	0.34	26	-	-
RADHIKAJWE	EQ	24-Nov-2023	46.85	47.25	47.75	45.55	46.20	45.90	46.64	522972	243.90	2357	328683	62.85
RADIANTCMS	EQ	24-Nov-2023	90.20	90.80	91.50	88.50	88.90	89.00	89.92	978477	879.81	4943	492917	50.38
RADICO	EQ	24-Nov-2023	1435.90	1460.00	1477.15	1420.00	1421.00	1430.00	1442.62	276009	3981.77	17284	124343	45.05
RADIOCITY	EQ	24-Nov-2023	15.20	15.20	15.35	15.05	15.05	15.10	15.18	246440	37.41	1108	137529	55.81
RADIOCITY	P1	24-Nov-2023	92.75	92.75	93.80	92.75	93.80	93.80	93.58	16913	15.83	29	16913	100.00
RAILTEL	EQ	24-Nov-2023	292.15	291.80	296.35	282.80	288.90	287.05	290.02	8992210	26079.42	55551	1775543	19.75
RAIN	EQ	24-Nov-2023	146.40	146.90	147.00	142.50	143.70	143.50	143.92	1505666	2167.01	19229	816169	54.21
RAINBOW	EQ	24-Nov-2023	1120.90	1121.05	1141.70	1092.25	1100.00	1096.55	1111.57	117829	1309.75	13530	58892	49.98
RAJESHEXPO	EQ	24-Nov-2023	355.00	355.00	358.55	352.00	353.40	353.55	354.99	628675	2231.76	14468	207458	33.00
RAJMET	BE	24-Nov-2023	9.00	9.20	9.25	9.00	9.15	9.05	9.07	2223657	201.71	4019	-	-
RAJRATAN	EQ	24-Nov-2023	737.20	747.20	747.20	735.00	741.75	740.55	739.48	12144	89.80	2063	5584	45.98
RAJRILTD	BE	24-Nov-2023	30.30	30.30	30.90	29.70	29.70	29.70	30.00	21890	6.57	210	-	-
RAJSREESUG	BE	24-Nov-2023	53.00	54.05	54.05	54.05	54.05	54.05	54.05	139924	75.63	36	-	-
RAJTV	EQ	24-Nov-2023	53.35	53.30	54.00	51.90	52.10	52.20	52.75	3551	1.87	190	2272	63.98
RALLIS	EQ	24-Nov-2023	228.70	230.25	233.30	226.00	226.50	227.50	229.82	1391041	3196.95	17392	386691	27.80
RAMANEWS	EQ	24-Nov-2023	16.70	16.90	17.30	16.80	17.20	17.05	17.06	498725	85.10	1684	124845	25.03
RAMAPHO	EQ	24-Nov-2023	215.55	218.70	219.75	212.50	213.75	213.95	216.34	11033	23.87	721	6155	55.79
RAMASTEEL	EQ	24-Nov-2023	37.55	37.35	37.60	36.50	36.85	37.00	37.08	1444953	535.76	4908	883606	61.15
RAMCOCEM	EQ	24-Nov-2023	966.65	966.70	974.45	959.10	960.10	961.85	965.55	144669	1396.84	7099	62246	43.03
RAMCOIND	EQ	24-Nov-2023	216.70	217.80	224.00	210.45	216.45	214.00	219.47	448180	983.63	10682	132695	29.61
RAMCOSYS	EQ	24-Nov-2023	270.85	269.20	282.95	269.20	279.00	280.45	278.02	89167	247.90	3867	53526	60.03
RAMKY	EQ	24-Nov-2023	768.75	768.00	784.35	759.90	769.00	770.70	772.25	70886	547.42	6499	35786	50.48
RAMRAT	EQ	24-Nov-2023	278.40	278.40	288.10	278.40	285.55	285.95	284.21	109570	311.41	5207	63657	58.10
RANASUG	EQ	24-Nov-2023	24.70	24.75	24.85	24.20	24.35	24.40	24.41	1501366	366.46	3229	737053	49.09
RANEENGINE	EQ	24-Nov-2023	321.50	323.10	328.90	320.05	324.30	324.50	324.44	3818	12.39	300	1834	48.04
RANEHOLDIN	EQ	24-Nov-2023	1248.15	1265.00	1335.20	1250.00	1268.80	1260.00	1293.62	45683	590.96	6524	17102	37.44
RATEGAIN	EQ	24-Nov-2023	661.15	666.50	672.00	657.00	659.15	660.15	661.60	675522	4469.25	21096	316876	46.91
RATNAMANI	EQ	24-Nov-2023	3572.80	3574.70	3618.00	3482.05	3510.00	3529.10	3555.07	38559	1370.80	8805	15731	40.80
RATNAVEER	EQ	24-Nov-2023	118.85	119.65	120.35	118.00	118.85	118.35	118.85	182733	217.18	3108	81931	44.84
RAYMOND	EQ	24-Nov-2023	1670.95	1670.95	1690.00	1641.00	1647.00	1648.45	1661.33	399775	6641.56	24440	126333	31.60
RBA	EQ	24-Nov-2023	112.15	113.00	118.30	112.35	116.00	115.60	116.30	3371600	3921.01	21713	1469290	43.58
RBL	EQ	24-Nov-2023	844.35	835.00	864.90	835.00	852.05	846.10	853.61	24433	208.56	4216	5976	24.46
RBLBANK	EQ	24-Nov-2023	238.85	239.50	240.45	233.25	235.50	234.50	236.57	6815419	16123.09	45949	2974715	43.65
RBMINFRA	SM	24-Nov-2023	277.50	275.00	281.90	272.25	281.90	281.90	280.55	25000	70.14	14	24000	96.00
RCDL	SM	24-Nov-2023	53.55	54.00	54.00	52.30	53.00	52.75	52.93	66000	34.94	22	63000	95.45
RCF	EQ	24-Nov-2023	123.65	124.10	125.45	123.20	123.75	123.60	124.20	2054972	2552.20	11177	690175	33.59
RCOM	BE	24-Nov-2023	1.75	1.80	1.80	1.70	1.80	1.75	1.77	4104049	72.53	2235	-	-
RECLTD	EQ	24-Nov-2023	341.25	342.25	342.30	337.30	337.70	337.95	339.59	7468477	25362.24	57379	3748686	50.19
RECLTD	N9	24-Nov-2023	1139.31	1136.20	1137.00	1136.00	1136.00	1136.00	1136.49	698	7.93	29	629	90.11
RECLTD	NE	24-Nov-2023	1021.19	1022.50	1025.00	1020.00	1022.00	1022.00	1024.55	579	5.93	9	579	100.00
RECLTD	NI	24-Nov-2023	1108.54	1119.90	1119.90	1108.01	1108.02	1108.02	1108.43	155	1.72	6	150	96.77
REDINGTON	EQ	24-Nov-2023	158.15	158.15	163.45	158.00	162.00	162.25	162.25	2465789	4000.70	25895	1530602	62.07
REDTAPE	EQ	24-Nov-2023	490.45	494.00	501.45	485.20	485.20	493.65	495.66	172862	856.80	15020	85663	49.56
REFEX	EQ	24-Nov-2023	534.45	539.00	543.45	532.60	534.00	534.45	537.21	39863	214.15	1933	27717	69.53
REGENCERAM	BE	24-Nov-2023	40.95	42.70	42.95	41.50	42.95	42.95	42.77	7722	3.30	68	-	-
RELAXO	EQ	24-Nov-2023	893.30	893.30	899.00	885.75	888.00	887.70	889.82	40451	359.94	5831	22997	56.85
RELCHEMQ	EQ	24-Nov-2023	280.10	280.00	284.00	280.00	282.50	281.30	281.84	44162	124.47	1593	7145	16.18
RELIANCE	EQ	24-Nov-2023	2395.50	2391.60	2402.60	2391.05	2394.25	2393.90	2397.29	3374743	80902.26	182231	2009729	59.55
RELIGARE	EQ	24-Nov-2023	219.40	219.65	223.00	218.00	218.90	218.35	220.32	686576	1512.69	11746	328706	47.88
RELINFRA	EQ	24-Nov-2023	174.25	175.00	176.80	171.70	173.25	173.45	173.80	842250	1463.80	4676	558334	66.29
REMSONSIND	BE	24-Nov-2023	594.25	606.10	606.10	606.10	606.10	606.10	606.10	1869	11.33	35	-	-
REMUS	SM	24-Nov-2023	5360.00	5498.85	5500.00	5160.00	5498.00	5463.80	5434.67	1000	54.35	32	750	75.00
RENUKA	EQ	24-Nov-2023	51.90	52.00	52.15	50.30	50.55	50.45	50.93	9245814	4708.95	19762	3983442	43.08
REPCOHOME	EQ	24-Nov-2023	386.05	387.30	394.90	385.00	388.00	388.50	389.13	233394	908.20	13562	116944	50.11
REPL	EQ	24-Nov-2023	215.05	219.95	235.70	219.85	228.00	228.25	230.61	451927	1042.20	11674	158516	35.08
REPRO	EQ	24-Nov-2023	821.90	821.90	830.00	803.85	829.00	825.90	819.26	10812	88.58	753	7241	66.97
RESPONIND	EQ	24-Nov-2023	325.05	326.90	330.50	320.65	325.35	326.15	325.96	54668	178.20	4107	30538	55.86
REXPIPES	SM	24-Nov-2023	68.70	72.05	72.10	72.05	72.10	72.10	72.08	6000	4.33	3	6000	100.00
RGL	EQ	24-Nov-2023	101.10	101.85	102.55	96.80	100.30	99.20	100.20	110104	110.33	1373	63213	57.41
RHFL	BE	24-Nov-2023	1.95	1.95	1.95	1.95	1.95	1.95	1.95	391178	7.63	435	-	-
RHIM	EQ	24-Nov-2023	739.65	745.00	748.95	730.60	734.65	734.20	737.83	191846	1415.51	10639	103008	53.69
RHL	EQ	24-Nov-2023	101.50	101.50	103.25	100.95	101.55	102.55	102.37	20631	21.12	242	15535	75.30
RICHA	SM	24-Nov-2023	97.75	102.60	102.60	100.00	102.60	102.60	102.39	65000	66.55	54	47000	72.31
RICOAUTO	EQ	24-Nov-2023	97.25	97.00	99.30	94.95	95.90	95.70	97.28	2022548	1967.55	12486	968719	47.90
RIIL	EQ	24-Nov-2023	1108.30	1114.70	1118.85	1088.10	1093.00	1091.00	1103.90	225719	2491.72	9641	69775	30.91
RILINFRA	SM	24-Nov-2023	92.95	94.00	101.00	94.00	96.00	95.45	96.39	37200	35.86	70	33900	91.13
RISHABH	EQ	24-Nov-2023	509.90	509.65	520.00	509.65	515.00	516.05	517.05	122175	631.70	11553	74378	60.88
RITCO	EQ	24-Nov-2023	249.90	253.00	262.35	253.00	256.70	256.50	259.02	80122	207.53	1805	41331	51.59
RITES	EQ	24-Nov-2023	472.15	470.00	478.00	468.00	468.70	469.10	471.58	458192	2160.74	12169	139500	30.45
RITEZONE	SM	24-Nov-2023	61.60	63.00	67.95	61.80	66.70	67.00	65.52	81600	53.47	51	59200	72.55
RKDL	BE	24-Nov-2023	21.40	21.40	21.40	21.05	21.05	21.05	21.32	4335	0.92	41	-	-
RKEC	EQ	24-Nov-2023	75.20	75.20	76.70	74.35	75.00	75.95	75.64	119509	90.40	3013	33159	27.75
RKFORGE	EQ	24-Nov-2023	760.90	760.00	764.75	755.00	757.00	760.20	757.54	327943	2484.31	16509	219613	66.97
RMCL	BZ	24-Nov-2023	1.85	1.85	1.85	1.75	1.75	1.75	1.76	52508	0.93	62	-	-
RMDRIP	SM	24-Nov-2023	76.00	79.80	79.80	79.75	79.80	79.80	79.78	6000	4.79	3	6000	100.00
RML	EQ	24-Nov-2023	808.55	824.65	826.40	804.40	825.00	822.70	820.74	10361	85.04	992	4248	41.00
ROHLTD	EQ	24-Nov-2023	293.35	293.35	303.30	292.35	297.25	297.85	297.41	101921	303.12	8073	57553	56.47
ROLEXRINGS	EQ	24-Nov-2023	2305.00	2305.00	2326.65	2285.55	2295.00	2301.25	2309.64	6999	161.65	2026	3805	54.36
ROLLT	BE	24-Nov-2023	1.25	1.30	1.30	1.30	1.30	1.30	1.30	289922	3.77	77	-	-
ROML	EQ	24-Nov-2023	49.10	49.45	49.95	48.25	49.45	48.90	49.09	12093	5.94	341	5356	44.29
ROSSARI	EQ	24-Nov-2023	709.85	713.35	715.50	706.00	714.10	711.95	709.59	47288	335.55	6728	23995	50.74
ROSSELLIND	EQ	24-Nov-2023	466.90	466.90	471.95	453.50	457.40	454.85	458.31	40082	183.70	3818	20683	51.60
ROTO	EQ	24-Nov-2023	416.20	416.80	419.85	410.30	413.20	412.10	413.96	53128	219.93	3959	25261	47.55
ROUTE	EQ	24-Nov-2023	1556.40	1555.05	1557.70	1535.00	1540.15	1540.35	1543.51	71403	1102.11	3889	52527	73.56
ROXHITECH	ST	24-Nov-2023	180.80	189.80	189.80	171.80	171.80	176.15	185.08	854400	1581.36	410	782400	91.57
RPGLIFE	EQ	24-Nov-2023	1406.05	1413.10	1436.65	1390.00	1399.00	1395.80	1412.76	14065	198.71	2956	5464	38.85
RPOWER	EQ	24-Nov-2023	21.35	21.40	21.50	20.70	20.90	20.90	21.04	72667677	15290.48	75618	17397064	23.94
RPPINFRA	BE	24-Nov-2023	94.20	92.35	92.35	92.35	92.35	92.35	92.35	49399	45.62	205	-	-
RPPL	EQ	24-Nov-2023	209.75	212.75	212.75	205.30	207.25	206.85	207.71	21201	44.04	555	12113	57.13
RPSGVENT	EQ	24-Nov-2023	717.05	720.90	726.70	690.00	695.75	694.90	703.89	245383	1727.22	13102	118397	48.25
RRKABEL	EQ	24-Nov-2023	1682.90	1696.60	1717.95	1655.35	1670.00	1666.90	1683.33	330905	5570.24	19655	153667	46.44
RSSOFTWARE	BE	24-Nov-2023	59.45	60.50	60.60	59.45	60.60	60.60	60.42	21920	13.24	63	-	-
RSWM	EQ	24-Nov-2023	198.25	199.10	200.00	192.00	194.50	193.90	195.93	169101	331.31	6781	77865	46.05
RSYSTEMS	EQ	24-Nov-2023	496.50	492.00	497.90	486.10	486.10	490.70	490.99	33517	164.56	1827	19520	58.24
RTNINDIA	EQ	24-Nov-2023	76.75	78.00	81.60	76.75	77.90	78.00	78.90	25650988	20239.51	59741	6823182	26.60
RTNPOWER	EQ	24-Nov-2023	9.65	9.90	10.10	9.35	9.75	9.70	9.76	133967123	13072.18	78726	49496697	36.95
RUBYMILLS	EQ	24-Nov-2023	221.05	221.05	223.70	220.05	223.50	220.70	221.11	10341	22.87	585	6083	58.82
RUCHINFRA	BE	24-Nov-2023	12.80	12.85	13.00	12.40	12.60	12.40	12.56	317724	39.91	636	-	-
RUCHIRA	EQ	24-Nov-2023	128.80	132.00	132.00	127.35	128.10	128.10	129.10	55178	71.24	908	30262	54.84
RUPA	EQ	24-Nov-2023	270.70	271.80	282.80	270.20	273.00	273.50	276.75	648328	1794.25	16110	188270	29.04
RUSHIL	EQ	24-Nov-2023	378.65	379.90	406.90	379.90	389.40	387.70	395.95	1316581	5212.98	33107	351011	26.66
RUSTOMJEE	EQ	24-Nov-2023	539.70	545.00	545.45	535.50	536.00	536.65	540.73	16095	87.03	890	12221	75.93
RVHL	BE	24-Nov-2023	34.95	34.80	35.60	34.70	35.25	35.00	34.96	4160	1.45	47	-	-
RVNL	EQ	24-Nov-2023	166.80	166.95	168.50	165.30	167.15	167.00	166.88	9140137	15253.37	48927	2968874	32.48
S&SPOWER	BE	24-Nov-2023	135.10	135.10	135.10	132.40	132.40	132.40	132.97	2960	3.94	21	-	-
SAAKSHI	SM	24-Nov-2023	235.00	238.00	258.60	237.90	254.50	254.30	249.92	93600	233.92	75	78000	83.33
SABEVENTS	BE	24-Nov-2023	4.35	4.35	4.35	4.35	4.35	4.35	4.35	30	0.00	1	-	-
SADBHAV	BE	24-Nov-2023	20.25	20.65	20.65	20.65	20.65	20.65	20.65	95103	19.64	129	-	-
SADBHIN	BE	24-Nov-2023	4.70	4.60	4.60	4.60	4.60	4.60	4.60	68546	3.15	72	-	-
SADHNANIQ	EQ	24-Nov-2023	90.70	90.80	91.70	89.30	90.00	90.00	90.35	356550	322.14	3214	154356	43.29
SAFARI	EQ	24-Nov-2023	4464.80	4495.00	4514.90	4447.70	4490.00	4493.15	4495.44	40139	1804.42	6942	21297	53.06
SAGARDEEP	EQ	24-Nov-2023	26.85	26.80	26.80	26.35	26.70	26.50	26.53	19636	5.21	150	13264	67.55
SAGCEM	EQ	24-Nov-2023	249.50	247.55	263.85	247.55	253.00	255.10	258.63	961325	2486.26	20207	468690	48.75
SAH	EQ	24-Nov-2023	113.70	113.70	119.95	111.40	118.30	117.55	114.90	887267	1019.46	3576	335689	37.83
SAHAJ	SM	24-Nov-2023	21.60	21.60	23.25	21.60	22.30	22.15	22.33	20000	4.47	5	16000	80.00
SAHANA	SM	24-Nov-2023	609.95	600.00	605.00	584.00	600.00	590.05	595.65	46500	276.98	87	32000	68.82
SAHYADRI	EQ	24-Nov-2023	391.85	399.65	407.00	390.05	403.90	403.15	399.85	6421	25.67	797	3058	47.62
SAIL	EQ	24-Nov-2023	89.85	89.60	90.65	89.00	89.15	89.20	89.67	9598262	8606.98	24144	4172141	43.47
SAKAR	EQ	24-Nov-2023	398.55	401.35	408.00	390.25	394.20	393.70	398.28	19022	75.76	1610	9458	49.72
SAKHTISUG	EQ	24-Nov-2023	31.25	31.45	31.50	30.45	31.05	31.10	30.85	1417805	437.42	3246	660860	46.61
SAKSOFT	BE	24-Nov-2023	347.90	347.90	353.00	346.00	349.95	349.05	350.38	31969	112.01	1049	-	-
SAKUMA	BE	24-Nov-2023	15.75	15.50	16.10	15.50	15.95	15.80	15.85	62409	9.89	331	-	-
SALASAR	EQ	24-Nov-2023	50.35	50.60	52.85	49.95	51.45	51.50	51.50	1679109	864.72	6292	668674	39.82
SALONA	EQ	24-Nov-2023	292.80	298.30	298.30	292.00	292.00	293.40	294.40	895	2.63	134	524	58.55
SALSTEEL	EQ	24-Nov-2023	18.45	18.60	18.75	18.00	18.00	18.15	18.25	154394	28.17	995	78663	50.95
SALZERELEC	EQ	24-Nov-2023	365.15	365.15	367.60	362.50	365.70	365.15	364.39	57137	208.20	3250	33536	58.69
SAMBHAAV	EQ	24-Nov-2023	3.70	3.75	4.40	3.65	4.40	4.40	4.26	1068585	45.55	1377	631269	59.08
SAMHI	EQ	24-Nov-2023	162.85	163.70	178.80	162.00	170.00	170.75	172.39	3977350	6856.37	47413	1705833	42.89
SAMPANN	EQ	24-Nov-2023	19.05	19.45	19.85	18.90	19.00	19.50	19.33	439506	84.97	4198	26661	6.07
SANCO	BZ	24-Nov-2023	6.60	6.90	6.90	6.65	6.65	6.65	6.87	13839	0.95	43	-	-
SANDESH	EQ	24-Nov-2023	1018.35	1003.25	1031.20	1003.05	1010.00	1008.65	1014.17	720	7.30	161	560	77.78
SANDHAR	EQ	24-Nov-2023	516.20	516.55	521.00	495.00	500.00	498.85	505.50	162420	821.04	11256	66110	40.70
SANDUMA	EQ	24-Nov-2023	1593.75	1590.00	1624.90	1551.85	1570.00	1563.05	1595.53	28421	453.47	4089	14557	51.22
SANGAMIND	EQ	24-Nov-2023	320.80	323.00	325.35	315.50	318.55	318.15	319.53	21210	67.77	1841	9079	42.81
SANGANI	SM	24-Nov-2023	38.50	38.00	38.30	38.00	38.30	38.30	38.10	9000	3.43	3	9000	100.00
SANGHIIND	EQ	24-Nov-2023	113.95	113.65	115.00	113.45	114.25	114.10	114.21	794564	907.50	8434	656908	82.68
SANGHVIMOV	EQ	24-Nov-2023	789.85	789.95	797.90	775.00	793.95	790.70	782.42	76121	595.58	11717	33889	44.52
SANGINITA	EQ	24-Nov-2023	26.65	26.45	27.00	25.30	25.35	25.70	26.12	78628	20.54	530	51004	64.87
SANOFI	EQ	24-Nov-2023	7984.90	8025.25	8047.35	7970.65	8030.00	8029.50	8012.70	31910	2556.85	5514	18292	57.32
SANSERA	EQ	24-Nov-2023	849.65	850.00	855.55	844.00	847.65	848.10	849.83	92050	782.27	11487	52619	57.16
SAPPHIRE	EQ	24-Nov-2023	1402.85	1408.00	1429.10	1392.05	1410.00	1405.00	1418.51	65230	925.29	10289	36594	56.10
SARDAEN	EQ	24-Nov-2023	232.60	231.30	237.15	230.50	234.45	235.25	233.50	94948	221.70	6784	54621	57.53
SAREGAMA	EQ	24-Nov-2023	374.20	374.85	379.80	370.10	376.15	374.35	374.61	420352	1574.70	14007	158432	37.69
SARLAPOLY	EQ	24-Nov-2023	50.70	51.40	52.00	50.10	50.75	50.45	51.01	221759	113.13	2155	122212	55.11
SARTELE	SM	24-Nov-2023	120.60	130.00	139.00	125.00	131.00	131.90	132.75	728000	966.42	336	448000	61.54
SARVESHWAR	BE	24-Nov-2023	4.75	4.75	4.75	4.75	4.75	4.75	4.75	206004	9.79	306	-	-
SASKEN	EQ	24-Nov-2023	1192.40	1204.20	1225.25	1181.20	1185.15	1194.70	1195.46	5982	71.51	1476	3033	50.70
SASTASUNDR	EQ	24-Nov-2023	439.85	440.30	454.45	430.35	433.10	433.45	442.88	90480	400.71	2987	41693	46.08
SATIA	EQ	24-Nov-2023	115.10	115.30	116.65	115.10	115.20	115.50	115.64	254155	293.90	3033	121946	47.98
SATIN	EQ	24-Nov-2023	239.55	241.40	246.75	240.20	243.70	243.20	243.44	254598	619.79	6980	111331	43.73
SATINDLTD	EQ	24-Nov-2023	105.20	106.70	114.00	106.20	107.70	107.70	109.14	2898243	3163.15	20327	968479	33.42
SBC	EQ	24-Nov-2023	33.30	33.55	35.00	30.70	30.95	31.15	32.36	6838443	2212.85	16869	2912405	42.59
SBCL	EQ	24-Nov-2023	539.60	540.05	549.30	540.05	540.70	542.45	543.63	53777	292.35	7034	28197	52.43
SBFC	EQ	24-Nov-2023	87.90	88.60	88.80	87.40	87.80	87.75	88.02	1266553	1114.87	11607	706689	55.80
SBGLP	EQ	24-Nov-2023	469.40	478.75	509.70	470.00	500.00	500.35	491.40	183013	899.32	11347	56108	30.66
SBICARD	EQ	24-Nov-2023	738.95	740.00	744.35	735.55	739.10	739.15	740.29	930896	6891.30	20275	479679	51.53
SBIETFCON	EQ	24-Nov-2023	89.26	89.30	89.64	89.09	89.09	89.19	89.35	1156	1.03	57	573	49.57
SBIETFIT	EQ	24-Nov-2023	341.88	340.50	340.58	338.02	339.00	338.87	339.24	9299	31.55	181	6561	70.56
SBIETFPB	EQ	24-Nov-2023	228.99	229.00	230.99	228.81	230.40	230.33	229.77	1293	2.97	50	699	54.06
SBIETFQLTY	EQ	24-Nov-2023	179.99	180.00	180.00	178.71	178.71	178.78	179.19	700	1.25	51	483	69.00
SBILIFE	EQ	24-Nov-2023	1410.95	1414.00	1418.95	1401.05	1404.75	1409.70	1409.04	387896	5465.59	29829	215374	55.52
SBIN	EQ	24-Nov-2023	559.95	561.95	562.45	559.25	560.70	560.35	560.63	6529851	36608.05	155259	3323702	50.90
SCHAEFFLER	EQ	24-Nov-2023	2842.65	2850.00	2864.95	2786.30	2806.00	2794.95	2823.25	73829	2084.38	13912	42096	57.02
SCHAND	EQ	24-Nov-2023	277.40	279.95	284.95	272.35	274.90	274.95	279.85	68515	191.74	4235	39754	58.02
SCHNEIDER	EQ	24-Nov-2023	331.60	332.80	337.50	332.00	335.00	334.40	334.81	231492	775.06	7890	99267	42.88
SCI	EQ	24-Nov-2023	133.30	133.90	137.95	133.45	134.25	134.10	135.86	3057901	4154.49	14920	1076167	35.19
SCML	SM	24-Nov-2023	77.75	79.00	79.00	77.20	77.50	77.75	78.28	36000	28.18	18	26000	72.22
SCPL	EQ	24-Nov-2023	350.00	353.95	353.95	341.00	343.25	344.30	346.44	6613	22.91	776	4305	65.10
SDBL	EQ	24-Nov-2023	300.75	302.00	303.00	298.00	299.50	300.30	301.08	127004	382.39	4378	84294	66.37
SDL24BEES	EQ	24-Nov-2023	117.20	117.20	117.29	117.20	117.29	117.29	117.23	499	0.58	12	499	100.00
SDL26BEES	EQ	24-Nov-2023	116.45	116.45	116.50	116.28	116.50	116.50	116.41	384	0.45	16	292	76.04
SEAMECLTD	EQ	24-Nov-2023	921.85	920.25	942.00	910.00	911.00	914.25	921.56	202550	1866.62	7143	148523	73.33
SECMARK	EQ	24-Nov-2023	89.20	91.55	91.85	85.20	86.75	87.55	89.42	22987	20.56	2667	3050	13.27
SECURCRED	EQ	24-Nov-2023	20.10	20.10	21.00	19.25	20.00	19.75	20.16	207253	41.79	804	125619	60.61
SECURKLOUD	EQ	24-Nov-2023	37.30	38.10	39.15	38.05	39.15	39.15	39.00	65281	25.46	393	51743	79.26
SEJALLTD	BE	24-Nov-2023	252.30	259.30	259.95	245.00	254.00	249.55	249.48	1561	3.89	45	-	-
SEL	SM	24-Nov-2023	216.15	213.50	213.50	213.35	213.35	213.35	213.42	2400	5.12	3	2400	100.00
SELAN	EQ	24-Nov-2023	513.20	520.00	522.00	500.25	502.95	503.85	508.57	145307	738.99	10305	59447	40.91
SELMC	BE	24-Nov-2023	93.35	95.00	95.00	91.50	92.95	91.70	91.87	20879	19.18	369	-	-
SEMAC	BE	24-Nov-2023	2192.00	2192.00	2192.00	2192.00	2192.00	2192.00	2192.00	52	1.14	8	-	-
SENCO	EQ	24-Nov-2023	741.40	745.00	764.80	726.30	730.00	731.30	744.30	443373	3300.01	16964	214328	48.34
SENSEXETF	EQ	24-Nov-2023	66.21	66.49	66.53	65.85	66.45	66.29	66.19	2638	1.75	93	1467	55.61
SEPC	EQ	24-Nov-2023	21.60	20.75	21.25	20.55	20.55	20.55	20.70	32627997	6755.23	12819	15987729	49.00
SEQUENT	EQ	24-Nov-2023	118.20	118.00	123.90	115.20	122.65	123.00	120.71	12978532	15666.03	51245	3192007	24.59
SERVICE	SM	24-Nov-2023	56.20	54.65	54.65	54.65	54.65	54.65	54.65	2000	1.09	1	2000	100.00
SERVOTECH	BE	24-Nov-2023	77.90	79.00	79.90	77.55	77.75	78.40	78.92	1269931	1002.22	3216	-	-
SESHAPAPER	EQ	24-Nov-2023	330.80	332.50	334.05	326.00	326.35	327.05	329.11	49089	161.56	2616	32008	65.20
SETCO	BE	24-Nov-2023	6.80	6.80	6.80	6.70	6.70	6.70	6.71	92039	6.18	70	-	-
SETF10GILT	EQ	24-Nov-2023	219.95	219.41	220.24	219.41	220.10	220.00	219.92	13745	30.23	44	13269	96.54
SETFGOLD	EQ	24-Nov-2023	53.55	53.51	53.60	53.42	53.60	53.55	53.50	560866	300.06	1300	462235	82.41
SETFNIF50	EQ	24-Nov-2023	206.62	206.87	207.13	206.25	206.59	206.58	206.49	186404	384.90	1477	160659	86.19
SETFNIFBK	EQ	24-Nov-2023	440.55	441.57	443.00	440.07	443.00	441.96	441.15	101234	446.60	2147	60598	59.86
SETFNN50	EQ	24-Nov-2023	491.39	492.00	492.84	490.01	490.10	490.09	490.89	6690	32.84	310	4479	66.95
SEYAIND	BE	24-Nov-2023	20.70	20.75	20.75	20.30	20.30	20.30	20.44	69315	14.17	66	-	-
SFL	EQ	24-Nov-2023	1159.05	1170.30	1192.45	1152.55	1155.00	1156.00	1172.06	71872	842.38	8892	30145	41.94
SGBAPR28I	GB	24-Nov-2023	6030.00	6032.00	6060.00	6001.00	6002.00	6007.52	6025.54	96	5.78	33	74	77.08
SGBAUG24	GB	24-Nov-2023	6050.00	6061.00	6100.00	6030.00	6031.00	6032.68	6050.80	182	11.01	32	108	59.34
SGBAUG27	GB	24-Nov-2023	6263.33	6110.00	6110.00	6110.00	6110.00	6110.00	6110.00	1	0.06	1	1	100.00
SGBAUG28V	GB	24-Nov-2023	6031.26	6035.00	6045.00	6025.00	6045.00	6041.34	6032.44	870	52.48	67	601	69.08
SGBAUG29V	GB	24-Nov-2023	6029.00	6035.00	6047.00	6011.00	6047.00	6025.94	6030.46	181	10.92	25	123	67.96
SGBAUG30	GB	24-Nov-2023	6071.54	6075.00	6098.00	6055.00	6095.00	6092.50	6072.82	44	2.67	18	25	56.82
SGBD29VIII	GB	24-Nov-2023	6050.00	6031.00	6070.00	6030.02	6060.00	6060.00	6048.94	316	19.11	38	195	61.71
SGBDC27VII	GB	24-Nov-2023	6095.00	6080.00	6080.00	6020.00	6021.00	6021.00	6035.08	12	0.72	5	11	91.67
SGBDE30III	GB	24-Nov-2023	6055.00	6032.01	6084.00	6032.01	6055.15	6055.15	6066.81	75	4.55	27	60	80.00
SGBDEC25	GB	24-Nov-2023	6250.00	6248.00	6248.00	6248.00	6248.00	6248.00	6248.00	3	0.19	2	3	100.00
SGBDEC2512	GB	24-Nov-2023	6188.00	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	11	0.67	2	11	100.00
SGBDEC2513	GB	24-Nov-2023	6075.00	6070.00	6070.00	6070.00	6070.00	6070.00	6070.00	10	0.61	4	10	100.00
SGBDEC26	GB	24-Nov-2023	6080.00	6080.00	6080.00	6055.00	6060.00	6060.00	6063.75	52	3.15	8	52	100.00
SGBFEB24	GB	24-Nov-2023	6041.82	6120.00	6120.00	6050.01	6060.00	6060.00	6057.52	92	5.57	13	63	68.48
SGBFEB27	GB	24-Nov-2023	6020.00	6025.00	6025.00	6025.00	6025.00	6025.00	6025.00	3	0.18	1	3	100.00
SGBFEB28IX	GB	24-Nov-2023	6000.11	6060.00	6060.00	6005.20	6060.00	6060.00	6035.68	27	1.63	5	25	92.59
SGBFEB29XI	GB	24-Nov-2023	6038.00	6037.00	6037.00	6001.00	6029.65	6029.65	6007.27	26	1.56	10	26	100.00
SGBJ28VIII	GB	24-Nov-2023	6009.10	5981.10	6049.90	5981.10	6048.90	6048.90	6021.61	13	0.78	4	8	61.54
SGBJAN26	GB	24-Nov-2023	6015.00	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	1	0.06	1	1	100.00
SGBJAN29IX	GB	24-Nov-2023	6049.21	6011.00	6049.00	6011.00	6030.00	6030.00	6027.27	110	6.63	20	88	80.00
SGBJAN29X	GB	24-Nov-2023	6024.26	6024.26	6060.00	5980.00	6060.00	6060.00	5991.13	1113	66.68	35	1039	93.35
SGBJAN30IX	GB	24-Nov-2023	6019.70	6044.50	6050.00	6015.00	6045.00	6045.00	6038.23	78	4.71	16	62	79.49
SGBJU29III	GB	24-Nov-2023	6063.58	6068.97	6074.50	6040.59	6073.99	6073.99	6068.64	193	11.71	16	193	100.00
SGBJUL25	GB	24-Nov-2023	6050.00	6015.00	6051.10	6015.00	6050.00	6050.00	6049.91	34	2.06	5	33	97.06
SGBJUL28IV	GB	24-Nov-2023	6024.66	6035.00	6044.99	6022.02	6026.01	6026.01	6043.38	88	5.32	13	88	100.00
SGBJUL29IV	GB	24-Nov-2023	6025.00	6025.00	6035.00	6012.10	6025.00	6024.54	6026.03	70	4.22	14	60	85.71
SGBJUN27	GB	24-Nov-2023	6010.02	6030.00	6030.00	6030.00	6030.00	6030.00	6030.00	1	0.06	1	1	100.00
SGBJUN28	GB	24-Nov-2023	6034.77	6050.00	6059.90	6040.15	6045.00	6044.59	6049.36	36	2.18	7	36	100.00
SGBJUN29II	GB	24-Nov-2023	6055.50	6060.25	6071.00	6060.25	6071.00	6071.00	6064.57	32	1.94	9	32	100.00
SGBJUN30	GB	24-Nov-2023	6035.00	6035.00	6060.00	6025.00	6050.00	6056.80	6042.23	151	9.12	22	124	82.12
SGBJUN31I	GB	24-Nov-2023	6047.76	6047.76	6075.00	6028.02	6075.00	6057.99	6058.11	874	52.95	86	674	77.12
SGBMAR25	GB	24-Nov-2023	6013.14	6055.01	6078.00	6013.21	6013.21	6049.25	6044.58	276	16.68	21	234	84.78
SGBMAR28X	GB	24-Nov-2023	6002.42	6002.42	6002.42	5990.15	6000.00	6000.00	5997.77	34	2.04	10	34	100.00
SGBMAR30X	GB	24-Nov-2023	6055.00	6055.00	6147.50	6050.00	6147.50	6147.37	6093.08	19	1.16	11	14	73.68
SGBMAR31IV	GB	24-Nov-2023	6009.83	6010.00	6040.00	6010.00	6031.00	6031.00	6026.37	145	8.74	38	136	93.79
SGBMAY25	GB	24-Nov-2023	6040.00	6079.99	6079.99	6035.00	6035.00	6035.00	6075.88	11	0.67	3	11	100.00
SGBMAY26	GB	24-Nov-2023	6049.00	6050.00	6051.00	6031.03	6050.00	6050.00	6040.57	18	1.09	8	18	100.00
SGBMAY28	GB	24-Nov-2023	6032.95	6005.10	6028.99	6005.10	6027.85	6027.85	6025.08	34	2.05	6	34	100.00
SGBMAY29I	GB	24-Nov-2023	6079.94	6030.00	6040.00	5999.99	6021.99	6008.09	6018.86	1420	85.47	184	1069	75.28
SGBMR29XII	GB	24-Nov-2023	6011.50	6016.00	6050.00	6010.00	6015.00	6014.66	6023.17	340	20.48	36	302	88.82
SGBN28VIII	GB	24-Nov-2023	6034.00	6025.00	6035.00	6025.00	6025.00	6025.00	6025.53	19	1.14	8	19	100.00
SGBNOV23	GB	24-Nov-2023	6124.00	6149.00	6160.00	6075.00	6160.00	6141.05	6121.81	72	4.41	21	68	94.44
SGBNOV24	GB	24-Nov-2023	6055.00	6055.00	6055.00	6035.00	6035.50	6035.50	6050.29	89	5.38	4	89	100.00
SGBNOV25	GB	24-Nov-2023	6000.75	6099.15	6099.19	6099.15	6099.19	6099.15	6099.15	16	0.98	2	16	100.00
SGBNOV25IX	GB	24-Nov-2023	6012.10	6030.00	6030.00	6030.00	6030.00	6030.00	6030.00	1	0.06	1	1	100.00
SGBNV29VII	GB	24-Nov-2023	6004.24	6039.00	6039.00	6000.00	6005.50	6004.06	6008.45	158	9.49	38	138	87.34
SGBOC28VII	GB	24-Nov-2023	6001.84	6007.00	6040.00	6007.00	6010.01	6011.37	6027.57	47	2.83	14	33	70.21
SGBOCT25IV	GB	24-Nov-2023	6030.00	6045.00	6075.00	6045.00	6075.00	6075.00	6055.50	20	1.21	3	20	100.00
SGBOCT25V	GB	24-Nov-2023	6055.00	6040.00	6040.00	6040.00	6040.00	6040.00	6040.00	1	0.06	1	1	100.00
SGBOCT26	GB	24-Nov-2023	6006.03	6031.00	6031.00	6031.00	6031.00	6031.00	6031.00	1	0.06	1	1	100.00
SGBOCT27	GB	24-Nov-2023	6100.00	6070.00	6070.00	6070.00	6070.00	6070.00	6070.00	1	0.06	1	1	100.00
SGBOCT27VI	GB	24-Nov-2023	6001.37	6005.00	6090.00	6000.00	6000.00	6000.04	6021.67	61	3.67	15	61	100.00
SGBSEP24	GB	24-Nov-2023	6080.00	6079.99	6080.00	6041.00	6080.00	6042.92	6044.74	76	4.59	6	76	100.00
SGBSEP27	GB	24-Nov-2023	6035.00	6049.90	6049.90	6049.90	6049.90	6049.90	6049.90	10	0.60	1	10	100.00
SGBSEP28VI	GB	24-Nov-2023	6004.12	6004.12	6030.00	6004.12	6012.00	6013.80	6019.18	99	5.96	22	81	81.82
SGBSEP29VI	GB	24-Nov-2023	6021.42	6011.00	6025.00	6011.00	6016.00	6018.05	6019.99	254	15.29	39	225	88.58
SGBSEP31II	GB	24-Nov-2023	6026.79	6025.10	6044.70	6010.15	6044.70	6038.65	6031.67	2746	165.63	206	2461	89.62
SGIL	BE	24-Nov-2023	266.80	267.05	278.10	266.80	278.10	272.85	270.38	8499	22.98	144	-	-
SGL	BE	24-Nov-2023	14.85	15.00	15.00	14.60	15.00	15.00	14.93	2967	0.44	23	-	-
SHAH	EQ	24-Nov-2023	3.05	3.05	3.10	2.90	2.90	2.95	2.99	2134067	63.74	947	1199238	56.19
SHAHALLOYS	BE	24-Nov-2023	53.65	54.70	54.70	53.60	54.65	54.65	53.92	10606	5.72	32	-	-
SHAILY	EQ	24-Nov-2023	359.20	353.00	356.55	343.70	345.00	349.65	350.81	152311	534.32	9107	100726	66.13
SHAKTIPUMP	EQ	24-Nov-2023	1017.85	1017.85	1025.30	1005.85	1023.00	1014.30	1016.97	40200	408.82	4899	20791	51.72
SHALBY	EQ	24-Nov-2023	308.30	309.80	319.00	309.75	318.20	317.60	316.07	587266	1856.20	13205	210676	35.87
SHALPAINTS	EQ	24-Nov-2023	169.90	170.65	172.00	169.40	170.15	170.25	170.77	64346	109.89	2316	37775	58.71
SHANKARA	EQ	24-Nov-2023	705.15	705.15	720.60	705.15	715.00	715.30	714.20	52271	373.32	5272	27252	52.14
SHANTHALA	SM	24-Nov-2023	119.25	117.50	118.00	112.35	112.35	112.65	114.30	32400	37.03	27	26400	81.48
SHANTI	EQ	24-Nov-2023	19.55	19.55	19.90	18.85	18.90	18.90	19.18	32504	6.23	172	20609	63.40
SHANTIGEAR	EQ	24-Nov-2023	504.50	509.75	516.65	492.95	499.00	499.10	504.55	116322	586.90	11487	35380	30.42
SHARDACROP	EQ	24-Nov-2023	409.60	411.70	419.25	410.10	416.00	415.40	413.73	337313	1395.56	8610	272889	80.90
SHARDAMOTR	EQ	24-Nov-2023	1265.35	1265.35	1276.45	1242.15	1251.00	1257.30	1258.70	35693	449.27	1693	28754	80.56
SHAREINDIA	EQ	24-Nov-2023	1712.45	1725.90	1731.00	1705.00	1716.90	1712.35	1718.81	37973	652.69	3819	20067	52.85
SHARIABEES	EQ	24-Nov-2023	448.26	452.97	452.97	444.55	446.23	446.08	446.53	1183	5.28	99	957	80.90
SHEMAROO	EQ	24-Nov-2023	144.95	145.65	147.60	142.80	145.65	146.00	144.85	93423	135.33	1294	47356	50.69
SHERA	SM	24-Nov-2023	169.50	170.00	170.00	169.50	169.50	169.50	169.67	3000	5.09	3	3000	100.00
SHIGAN	SM	24-Nov-2023	99.95	100.00	100.00	97.15	99.00	99.00	98.63	7500	7.40	5	7500	100.00
SHILPAMED	EQ	24-Nov-2023	378.25	379.65	381.25	367.00	368.90	368.50	372.30	305859	1138.73	12893	145614	47.61
SHIVALIK	EQ	24-Nov-2023	656.75	660.00	686.00	653.00	685.00	673.90	666.60	14111	94.06	719	11283	79.96
SHIVAMAUTO	BE	24-Nov-2023	29.75	29.65	30.50	29.10	29.50	29.55	29.75	94136	28.00	299	-	-
SHIVAMILLS	EQ	24-Nov-2023	84.85	86.85	86.85	84.10	84.20	84.60	84.74	4926	4.17	167	3290	66.79
SHIVATEX	EQ	24-Nov-2023	158.00	154.35	161.15	149.00	152.40	152.00	155.66	41285	64.26	1461	26377	63.89
SHK	EQ	24-Nov-2023	153.75	154.50	156.05	151.50	152.00	152.30	153.06	290919	445.28	7725	182254	62.65
SHOPERSTOP	EQ	24-Nov-2023	665.70	668.00	681.00	662.00	676.30	676.95	673.42	36253	244.14	5005	17994	49.63
SHRADHA	EQ	24-Nov-2023	48.85	49.10	56.50	48.70	54.25	53.80	54.45	1245238	677.99	6621	557253	44.75
SHREDIGCEM	EQ	24-Nov-2023	87.15	87.20	88.35	86.50	86.50	87.25	87.44	161270	141.02	1676	75643	46.90
SHREECEM	EQ	24-Nov-2023	25922.20	25922.20	26046.85	25600.00	25600.00	25645.40	25799.93	13597	3508.02	6021	6617	48.67
SHREEPUSHK	EQ	24-Nov-2023	190.50	191.50	192.00	188.90	190.00	189.40	189.98	15345	29.15	729	8456	55.11
SHREERAMA	BE	24-Nov-2023	30.60	30.25	31.20	30.25	31.20	31.20	30.97	38924	12.05	76	-	-
SHRENIK	EQ	24-Nov-2023	1.00	1.00	1.10	0.95	1.05	1.05	1.03	5105954	52.77	1003	3165468	62.00
SHREYANIND	BE	24-Nov-2023	245.05	244.60	244.60	241.10	242.80	242.80	243.53	4545	11.07	49	-	-
SHREYAS	EQ	24-Nov-2023	300.20	300.95	302.00	295.05	299.50	297.75	298.85	42244	126.24	2272	21677	51.31
SHRIPISTON	EQ	24-Nov-2023	1128.75	1151.35	1151.35	1086.00	1099.00	1096.05	1099.86	137345	1510.60	3682	111826	81.42
SHRIRAMFIN	EQ	24-Nov-2023	1974.85	1974.85	1980.00	1941.10	1941.35	1947.50	1959.96	475859	9326.62	27917	329722	69.29
SHRIRAMFIN	YL	24-Nov-2023	1063.90	1066.00	1066.00	1066.00	1066.00	1066.00	1066.00	11	0.12	2	11	100.00
SHRIRAMFIN	YP	24-Nov-2023	1023.38	1026.00	1026.00	1025.00	1025.00	1025.00	1025.39	51	0.52	3	51	100.00
SHRIRAMFIN	YS	24-Nov-2023	1044.00	1065.00	1065.00	1056.00	1056.00	1056.00	1063.55	331	3.52	7	300	90.63
SHRIRAMFIN	YV	24-Nov-2023	993.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	42	0.42	1	42	100.00
SHRIRAMFIN	YW	24-Nov-2023	1040.00	1080.00	1084.00	1080.00	1084.00	1084.00	1082.72	25	0.27	2	25	100.00
SHRIRAMFIN	YY	24-Nov-2023	1070.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	25	0.27	2	25	100.00
SHRIRAMFIN	Z2	24-Nov-2023	1538.00	1538.00	1545.00	1538.00	1545.00	1545.00	1538.75	56	0.86	2	56	100.00
SHRIRAMFIN	Z4	24-Nov-2023	992.01	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	6	0.06	1	6	100.00
SHRIRAMFIN	Z5	24-Nov-2023	1010.30	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	4	0.04	2	4	100.00
SHRIRAMFIN	Z9	24-Nov-2023	1039.95	1036.00	1036.00	1036.00	1036.00	1036.00	1036.00	39	0.40	1	39	100.00
SHRIRAMFIN	ZC	24-Nov-2023	1309.00	1504.00	1504.00	1501.00	1501.00	1501.00	1502.21	42	0.63	2	42	100.00
SHRIRAMFIN	ZF	24-Nov-2023	1011.00	1022.00	1022.00	1010.00	1010.00	1010.00	1011.29	28	0.28	4	28	100.00
SHRIRAMFIN	ZH	24-Nov-2023	1069.00	1069.00	1069.00	1068.80	1069.00	1069.00	1068.91	115	1.23	5	115	100.00
SHRIRAMPPS	EQ	24-Nov-2023	107.55	108.25	112.05	105.60	107.00	106.20	108.39	3780654	4098.02	15109	1367340	36.17
SHRITECH	SM	24-Nov-2023	81.50	81.95	81.95	80.80	80.95	80.95	81.17	34000	27.60	17	24000	70.59
SHYAMCENT	EQ	24-Nov-2023	21.70	21.90	22.10	21.30	21.50	21.40	21.55	456653	98.42	2045	239886	52.53
SHYAMMETL	EQ	24-Nov-2023	444.00	444.45	452.00	441.60	447.95	448.05	446.02	320435	1429.21	7070	168507	52.59
SHYAMTEL	EQ	24-Nov-2023	8.45	8.05	8.25	8.05	8.25	8.25	8.22	975	0.08	3	975	100.00
SICALLOG	BE	24-Nov-2023	279.85	285.40	285.40	285.40	285.40	285.40	285.40	10806	30.84	115	-	-
SIEMENS	EQ	24-Nov-2023	3619.20	3640.00	3641.85	3605.05	3618.00	3628.60	3624.85	230400	8351.65	24893	101999	44.27
SIGACHI	EQ	24-Nov-2023	55.40	55.40	55.90	51.50	53.25	53.35	53.93	2110125	1138.07	7902	1439381	68.21
SIGIND	BE	24-Nov-2023	62.50	64.95	64.95	62.75	64.25	64.15	63.82	12433	7.93	92	-	-
SIGMA	EQ	24-Nov-2023	459.70	459.70	465.35	447.65	460.00	460.75	456.86	18009	82.28	1085	7882	43.77
SIGNATURE	EQ	24-Nov-2023	754.20	755.00	757.90	747.50	751.40	749.70	752.32	203389	1530.13	5062	97508	47.94
SIKKO	EQ	24-Nov-2023	64.10	65.00	65.00	64.00	64.15	64.10	64.25	11007	7.07	300	5186	47.12
SIL	BE	24-Nov-2023	21.95	21.60	22.00	21.60	21.95	21.95	21.88	17379	3.80	253	-	-
SILGO	EQ	24-Nov-2023	24.85	24.55	25.00	24.00	24.00	24.20	24.62	56666	13.95	798	15562	27.46
SILINV	EQ	24-Nov-2023	414.80	423.05	439.35	415.50	425.40	428.85	429.85	19543	84.01	1804	9420	48.20
SILLYMONKS	EQ	24-Nov-2023	15.80	16.30	16.30	15.50	15.60	15.60	15.72	8276	1.30	66	4204	50.80
SILVER	EQ	24-Nov-2023	74.53	74.52	74.59	74.00	74.34	74.38	74.36	231102	171.85	233	210248	90.98
SILVERBEES	EQ	24-Nov-2023	71.90	71.90	72.06	71.67	71.93	71.87	71.83	1004510	721.53	3347	730143	72.69
SILVERETF	EQ	24-Nov-2023	73.00	73.39	73.58	72.21	72.85	72.80	72.99	36837	26.89	214	20725	56.26
SILVERTUC	EQ	24-Nov-2023	655.05	645.20	658.85	634.75	647.85	645.60	648.36	7018	45.50	701	4149	59.12
SILVRETF	EQ	24-Nov-2023	72.64	72.78	73.25	72.69	73.09	73.09	72.83	19018	13.85	29	12543	65.95
SIMBHALS	EQ	24-Nov-2023	30.30	30.40	30.50	29.80	30.50	30.05	30.01	55304	16.60	328	34844	63.00
SIMPLEXINF	BE	24-Nov-2023	78.25	79.80	79.80	79.80	79.80	79.80	79.80	15243	12.16	35	-	-
SINDHUTRAD	EQ	24-Nov-2023	28.00	28.50	29.40	28.00	29.35	29.15	29.07	3349481	973.69	1619	1704228	50.88
SINTERCOM	EQ	24-Nov-2023	129.45	129.85	129.95	128.00	128.00	128.00	128.32	5523	7.09	45	5013	90.77
SIRCA	EQ	24-Nov-2023	372.30	374.20	374.20	369.00	370.50	370.10	371.05	55253	205.02	4230	30285	54.81
SIS	EQ	24-Nov-2023	438.35	438.00	464.00	437.95	455.25	458.95	455.06	129299	588.39	8455	58089	44.93
SITINET	BE	24-Nov-2023	0.75	0.80	0.80	0.75	0.80	0.75	0.78	1453328	11.35	386	-	-
SIYSIL	EQ	24-Nov-2023	556.55	556.55	562.00	548.00	552.00	552.60	553.25	71491	395.52	10634	29142	40.76
SJS	EQ	24-Nov-2023	618.30	622.05	622.70	605.00	613.00	614.15	616.26	82678	509.51	6136	45719	55.30
SJVN	EQ	24-Nov-2023	81.25	81.30	84.90	80.20	82.10	82.30	83.11	55902988	46461.66	95839	14580666	26.08
SKFINDIA	EQ	24-Nov-2023	4694.25	4706.10	4706.10	4590.00	4597.00	4602.15	4620.81	14304	660.96	4806	9275	64.84
SKIPPER	EQ	24-Nov-2023	256.00	257.70	264.65	254.35	257.00	256.95	258.72	286200	740.46	11176	118036	41.24
SKMEGGPROD	EQ	24-Nov-2023	421.30	428.40	429.90	410.00	412.50	415.35	417.92	133147	556.45	5661	71586	53.76
SKP	SM	24-Nov-2023	212.00	215.50	217.95	211.05	211.05	211.05	215.28	19500	41.98	34	15500	79.49
SKYGOLD	EQ	24-Nov-2023	857.00	857.95	899.85	856.60	899.85	897.40	883.03	65398	577.48	2731	52727	80.62
SMARTLINK	EQ	24-Nov-2023	167.65	170.00	172.40	167.05	170.20	169.15	170.16	8768	14.92	396	4524	51.60
SMCGLOBAL	EQ	24-Nov-2023	102.65	102.70	103.40	101.30	102.00	101.90	102.20	150264	153.57	2327	69924	46.53
SMLISUZU	EQ	24-Nov-2023	1529.35	1529.35	1549.95	1508.75	1524.00	1522.90	1524.37	28691	437.36	4149	13830	48.20
SMLT	EQ	24-Nov-2023	222.60	222.60	242.55	216.45	229.40	228.05	235.16	76312	179.46	2513	29914	39.20
SMSLIFE	EQ	24-Nov-2023	510.25	520.20	523.95	506.00	516.00	517.90	514.28	4295	22.09	159	3809	88.68
SMSPHARMA	EQ	24-Nov-2023	119.60	119.75	127.50	119.60	123.00	122.55	124.51	477175	594.14	5494	234145	49.07
SMVD	SM	24-Nov-2023	10.05	10.55	10.55	10.55	10.55	10.55	10.55	16160	1.70	4	16160	100.00
SNOWMAN	EQ	24-Nov-2023	59.35	59.45	61.00	58.40	59.60	59.40	59.68	7037883	4200.51	22597	2692583	38.26
SOBHA	EQ	24-Nov-2023	890.25	891.00	904.95	884.00	892.85	896.05	893.45	346497	3095.78	13053	104459	30.15
SOFTTECH	BE	24-Nov-2023	224.45	229.80	232.00	223.00	225.00	224.85	227.60	3637	8.28	111	-	-
SOLARA	EQ	24-Nov-2023	334.45	336.10	344.05	334.10	335.50	335.25	338.87	92906	314.83	6971	24292	26.15
SOLARINDS	EQ	24-Nov-2023	6746.35	6764.00	6850.00	6661.00	6775.00	6786.40	6768.16	112024	7581.96	22775	63597	56.77
SOLEX	SM	24-Nov-2023	478.00	484.20	484.20	463.00	463.00	466.20	470.17	7800	36.67	34	5600	71.79
SOMANYCERA	EQ	24-Nov-2023	657.85	664.95	664.95	656.00	660.00	657.80	658.84	51658	340.34	5271	38327	74.19
SOMATEX	BE	24-Nov-2023	19.60	20.35	20.35	19.40	19.95	19.90	19.79	21729	4.30	110	-	-
SOMICONVEY	BE	24-Nov-2023	95.20	94.00	95.20	91.60	92.00	92.10	92.63	16011	14.83	165	-	-
SONACOMS	EQ	24-Nov-2023	575.75	575.90	577.70	566.95	568.80	568.15	571.93	986656	5643.03	27382	742478	75.25
SONAMLTD	BE	24-Nov-2023	78.20	79.00	79.95	79.00	79.70	79.50	79.44	1558	1.24	16	-	-
SONATSOFTW	EQ	24-Nov-2023	1299.45	1299.45	1313.00	1281.95	1294.85	1293.60	1291.05	185921	2400.33	17191	91732	49.34
SONUINFRA	SM	24-Nov-2023	61.05	62.00	62.15	62.00	62.15	62.15	62.07	9000	5.59	3	0	0.00
SOTAC	SM	24-Nov-2023	132.00	130.50	130.50	130.50	130.50	130.50	130.50	1200	1.57	1	1200	100.00
SOTL	EQ	24-Nov-2023	326.05	326.50	329.05	325.30	328.00	327.85	326.91	30672	100.27	1638	15197	49.55
SOUTHBANK	EQ	24-Nov-2023	24.45	24.45	24.75	24.30	24.55	24.45	24.50	12513240	3065.56	19122	4801561	38.37
SOUTHWEST	BE	24-Nov-2023	179.65	178.10	178.10	170.75	172.00	173.40	174.98	103623	181.32	530	-	-
SPAL	EQ	24-Nov-2023	623.65	623.00	667.85	623.00	639.90	639.00	647.52	154746	1002.01	16192	29466	19.04
SPANDANA	EQ	24-Nov-2023	955.75	956.20	971.75	951.80	961.00	958.60	959.19	51766	496.53	5723	18679	36.08
SPARC	EQ	24-Nov-2023	257.25	257.90	278.85	257.85	274.00	273.05	273.75	10961383	30006.68	101786	1606673	14.66
SPCENET	EQ	24-Nov-2023	24.10	23.75	24.60	23.40	24.50	24.35	24.25	1817481	440.78	1057	1536170	84.52
SPECIALITY	EQ	24-Nov-2023	192.95	191.75	192.75	187.60	189.85	188.45	189.77	28282	53.67	1050	16857	59.60
SPECTRUM	SM	24-Nov-2023	1078.80	1078.80	1115.00	1025.40	1109.95	1108.65	1092.87	3875	42.35	22	3375	87.10
SPECTSTM	SM	24-Nov-2023	91.00	91.00	94.90	91.00	94.70	94.35	93.61	29600	27.71	37	20000	67.57
SPENCERS	EQ	24-Nov-2023	67.45	67.80	75.80	67.80	73.75	73.80	73.13	2322582	1698.49	15462	977243	42.08
SPENTEX	BZ	24-Nov-2023	2.60	2.55	2.65	2.55	2.65	2.65	2.55	755	0.02	2	-	-
SPIC	EQ	24-Nov-2023	68.20	68.45	68.85	67.30	67.55	67.50	68.03	531966	361.88	2808	257557	48.42
SPLIL	EQ	24-Nov-2023	64.15	63.80	72.00	63.75	69.00	68.80	69.52	423607	294.50	4235	186684	44.07
SPLPETRO	EQ	24-Nov-2023	552.00	552.00	562.40	552.00	560.50	556.75	558.22	58136	324.53	6779	34413	59.19
SPMLINFRA	BE	24-Nov-2023	73.95	74.45	74.45	73.50	74.40	74.40	74.10	164068	121.57	94	-	-
SPORTKING	EQ	24-Nov-2023	838.15	835.10	844.65	803.45	805.00	807.75	820.45	11097	91.05	2138	5835	52.58
SPYL	BE	24-Nov-2023	1.00	1.05	1.05	1.05	1.05	1.05	1.05	369887	3.88	38	-	-
SREEL	EQ	24-Nov-2023	321.30	321.95	332.90	312.90	315.40	316.00	323.95	71118	230.39	5566	22331	31.40
SRF	EQ	24-Nov-2023	2359.60	2359.05	2383.25	2350.60	2354.00	2359.40	2367.85	272673	6456.49	25237	102855	37.72
SRGHFL	EQ	24-Nov-2023	281.85	283.95	286.00	276.80	278.25	280.35	281.96	4975	14.03	345	3307	66.47
SRHHYPOLTD	EQ	24-Nov-2023	544.90	542.00	552.00	542.00	545.60	548.55	547.98	13455	73.73	1211	7599	56.48
SRIVASAVI	SM	24-Nov-2023	142.70	149.70	154.70	139.50	143.50	143.35	144.18	49000	70.65	46	38000	77.55
SRPL	BE	24-Nov-2023	1.10	1.15	1.15	1.15	1.15	1.15	1.15	746831	8.59	132	-	-
SSFL	SM	24-Nov-2023	201.20	206.00	218.00	202.10	207.00	209.90	211.13	162000	342.03	139	110000	67.90
SSWL	EQ	24-Nov-2023	284.15	285.90	287.65	278.95	279.20	280.05	283.44	228227	646.89	6827	127491	55.86
STAR	EQ	24-Nov-2023	495.25	497.70	505.90	495.10	495.50	496.05	500.79	334528	1675.27	12392	116877	34.94
STARCEMENT	EQ	24-Nov-2023	168.55	169.65	171.25	166.20	166.50	166.90	168.34	334689	563.42	9627	124288	37.14
STARHEALTH	EQ	24-Nov-2023	557.40	554.00	578.85	554.00	570.55	570.55	567.41	520945	2955.90	27385	197505	37.91
STARPAPER	EQ	24-Nov-2023	219.25	219.85	223.95	219.00	221.00	221.05	221.09	31499	69.64	1445	17725	56.27
STARTECK	EQ	24-Nov-2023	218.60	215.60	223.10	214.55	219.00	217.60	218.54	21429	46.83	550	15180	70.84
STCINDIA	EQ	24-Nov-2023	118.90	119.95	119.95	116.10	116.65	116.30	117.31	52681	61.80	684	28373	53.86
STEELCAS	EQ	24-Nov-2023	617.40	623.55	629.90	620.65	628.00	627.00	625.39	10395	65.01	1590	5678	54.62
STEELCITY	EQ	24-Nov-2023	68.15	68.80	68.85	66.70	67.50	67.05	67.42	14710	9.92	229	9658	65.66
STEELXIND	EQ	24-Nov-2023	10.50	10.75	10.75	10.10	10.20	10.20	10.25	4240569	434.51	4568	2296083	54.15
STEL	EQ	24-Nov-2023	283.55	285.15	300.50	283.55	293.00	289.85	294.29	45821	134.84	1932	23381	51.03
STERTOOLS	EQ	24-Nov-2023	357.70	357.70	360.35	347.30	352.60	353.50	353.86	51061	180.69	4493	26522	51.94
STLTECH	EQ	24-Nov-2023	151.80	152.05	158.45	151.70	155.75	155.15	155.85	3173322	4945.65	28350	1381083	43.52
STOVEKRAFT	EQ	24-Nov-2023	480.05	480.30	488.70	477.80	479.50	479.55	481.71	156840	755.52	10486	89568	57.11
STYLAMIND	EQ	24-Nov-2023	1837.00	1850.00	1850.00	1788.05	1804.00	1799.10	1810.38	13870	251.10	3057	7832	56.47
STYRENIX	EQ	24-Nov-2023	1466.40	1487.95	1487.95	1421.00	1434.00	1441.45	1454.91	34241	498.18	4706	15697	45.84
SUBEXLTD	EQ	24-Nov-2023	32.50	32.50	32.90	31.55	31.60	31.70	32.22	3231822	1041.32	5333	1605437	49.68
SUBROS	EQ	24-Nov-2023	409.20	410.00	437.65	409.70	431.00	429.55	430.32	1308018	5628.70	48629	482144	36.86
SUDARSCHEM	EQ	24-Nov-2023	461.35	461.35	463.80	455.85	456.30	457.10	459.07	54340	249.46	4219	33960	62.50
SUKHJITS	EQ	24-Nov-2023	419.80	426.05	426.05	416.80	419.00	418.80	419.74	2723	11.43	451	1590	58.39
SULA	EQ	24-Nov-2023	481.45	480.50	485.00	479.00	481.00	480.20	481.02	126662	609.26	8075	76732	60.58
SUMICHEM	EQ	24-Nov-2023	388.35	389.00	392.95	388.25	389.00	389.90	390.52	121129	473.03	5503	73725	60.86
SUMIT	EQ	24-Nov-2023	37.70	39.30	39.55	38.10	39.50	39.00	39.11	192683	75.35	808	118177	61.33
SUMMITSEC	EQ	24-Nov-2023	1301.40	1288.95	1429.90	1288.95	1404.90	1402.75	1394.11	81577	1137.28	10929	24741	30.33
SUNDARAM	BE	24-Nov-2023	2.85	2.85	2.90	2.80	2.85	2.85	2.86	448130	12.80	433	-	-
SUNDARMFIN	EQ	24-Nov-2023	3135.90	3144.90	3144.95	3105.55	3129.00	3129.60	3125.22	42226	1319.65	6345	26082	61.77
SUNDARMHLD	EQ	24-Nov-2023	158.60	160.00	160.55	154.90	155.40	155.65	157.53	125921	198.36	3107	82906	65.84
SUNDRMBRAK	BE	24-Nov-2023	629.85	604.00	630.00	604.00	612.80	612.90	615.41	1513	9.31	45	-	-
SUNDRMFAST	EQ	24-Nov-2023	1239.50	1244.80	1251.00	1216.15	1221.00	1223.20	1232.00	31691	390.43	4456	14474	45.67
SUNFLAG	EQ	24-Nov-2023	196.40	197.25	198.55	192.95	195.15	194.60	195.01	378472	738.06	7858	176932	46.75
SUNPHARMA	EQ	24-Nov-2023	1198.80	1200.00	1209.60	1192.80	1194.05	1195.45	1198.78	1376695	16503.50	70298	662296	48.11
SUNREST	ST	24-Nov-2023	75.20	74.60	76.00	72.55	73.05	73.05	74.12	32000	23.72	20	30400	95.00
SUNTECK	EQ	24-Nov-2023	493.60	494.80	497.60	485.55	488.60	490.80	489.76	797710	3906.86	19546	473901	59.41
SUNTV	EQ	24-Nov-2023	663.45	663.45	678.65	663.45	669.00	669.90	672.95	658001	4428.01	16645	182387	27.72
SUPERHOUSE	EQ	24-Nov-2023	231.80	232.95	234.35	229.00	233.05	231.80	231.45	14676	33.97	507	9894	67.42
SUPERSPIN	BE	24-Nov-2023	8.35	8.15	8.50	8.15	8.40	8.45	8.42	85928	7.23	127	-	-
SUPRAJIT	EQ	24-Nov-2023	373.35	374.30	380.00	371.00	374.00	375.90	376.46	164536	619.41	12008	60442	36.73
SUPREMEENG	EQ	24-Nov-2023	1.00	1.05	1.05	1.05	1.05	1.05	1.05	1710853	17.96	152	1710853	100.00
SUPREMEIND	EQ	24-Nov-2023	4111.05	4055.05	4165.20	4036.00	4118.00	4129.25	4103.04	143208	5875.88	23320	56044	39.13
SUPREMEINF	BZ	24-Nov-2023	34.05	34.70	34.70	34.70	34.70	34.70	34.70	67343	23.37	33	-	-
SUPRIYA	EQ	24-Nov-2023	249.70	251.00	279.10	246.90	279.00	276.30	269.81	3160695	8527.96	59095	865226	27.37
SURANASOL	EQ	24-Nov-2023	27.80	27.85	30.20	27.85	28.45	28.35	29.12	373689	108.83	2585	192734	51.58
SURANAT&P	EQ	24-Nov-2023	11.55	11.60	11.65	11.25	11.50	11.40	11.51	83722	9.64	706	55492	66.28
SURANI	SM	24-Nov-2023	303.75	310.00	315.00	291.00	302.50	302.50	301.67	10000	30.17	19	9200	92.00
SURYALAXMI	EQ	24-Nov-2023	65.90	67.00	73.00	65.95	72.00	71.90	70.02	194260	136.02	3395	105639	54.38
SURYAROSNI	EQ	24-Nov-2023	507.70	507.85	513.20	500.05	504.00	502.35	504.86	174756	882.27	12213	77748	44.49
SURYODAY	EQ	24-Nov-2023	160.10	160.10	162.25	158.75	159.80	159.10	160.21	210451	337.17	4724	89872	42.70
SUTLEJTEX	EQ	24-Nov-2023	57.95	58.25	58.70	55.50	56.35	56.55	57.15	288409	164.84	2218	115069	39.90
SUULD	BE	24-Nov-2023	7.10	7.10	7.20	7.10	7.20	7.20	7.13	12855	0.92	50	-	-
SUVEN	EQ	24-Nov-2023	83.15	83.05	84.35	82.50	82.50	82.75	83.31	329198	274.24	2382	169561	51.51
SUVENPHAR	EQ	24-Nov-2023	614.05	614.00	634.95	608.50	616.00	615.40	620.44	589234	3655.83	30700	260280	44.17
SUVIDHAA	EQ	24-Nov-2023	5.55	5.65	5.75	5.40	5.55	5.55	5.58	511192	28.55	1301	282514	55.27
SUZLON	BE	24-Nov-2023	39.20	40.00	41.15	39.45	40.75	40.60	40.64	117045798	47572.49	203506	-	-
SVLL	BE	24-Nov-2023	165.60	160.55	170.00	160.55	169.00	169.00	164.84	16	0.03	3	-	-
SVPGLOB	BE	24-Nov-2023	8.35	8.20	8.20	8.20	8.20	8.20	8.20	51172	4.20	87	-	-
SWANENERGY	EQ	24-Nov-2023	427.65	429.80	431.15	419.55	422.00	421.50	425.99	660067	2811.85	9795	344389	52.17
SWARAJ	SM	24-Nov-2023	99.95	102.00	102.00	101.00	101.00	101.00	101.63	6000	6.10	5	6000	100.00
SWARAJENG	EQ	24-Nov-2023	2190.75	2199.65	2217.25	2174.05	2185.00	2190.15	2191.23	7601	166.56	1910	4739	62.35
SWASTIK	SM	24-Nov-2023	97.65	96.75	97.95	96.00	96.00	96.30	96.66	8400	8.12	7	7200	85.71
SWELECTES	EQ	24-Nov-2023	547.05	548.35	559.40	535.50	537.00	537.80	546.24	31643	172.85	2838	19585	61.89
SWSOLAR	EQ	24-Nov-2023	330.50	340.00	347.00	326.40	338.50	340.15	339.23	3531130	11978.66	27583	1965093	55.65
SYMPHONY	EQ	24-Nov-2023	872.55	875.80	877.75	866.00	870.00	871.30	870.33	19420	169.02	3101	10823	55.73
SYNCOMF	EQ	24-Nov-2023	12.65	13.00	13.70	12.10	12.40	12.45	12.77	24695385	3153.63	21520	9635106	39.02
SYNGENE	EQ	24-Nov-2023	735.75	736.00	759.50	735.15	746.40	745.55	750.39	1347234	10109.55	34198	545444	40.49
SYNOPTICS	SM	24-Nov-2023	126.00	126.00	127.45	122.50	126.70	126.10	125.20	13800	17.28	22	10800	78.26
SYRMA	EQ	24-Nov-2023	550.70	550.95	561.65	550.95	557.25	559.85	556.63	746673	4156.22	11211	487215	65.25
SYSTANGO	SM	24-Nov-2023	241.30	246.15	246.15	235.50	236.05	236.10	237.84	44000	104.65	92	30800	70.00
TAINWALCHM	EQ	24-Nov-2023	134.40	132.70	136.75	125.00	130.90	129.20	129.91	26353	34.23	559	16453	62.43
TAJGVK	EQ	24-Nov-2023	222.30	221.35	222.70	218.80	220.15	220.05	220.40	64896	143.03	3012	41887	64.54
TAKE	EQ	24-Nov-2023	21.75	22.00	22.50	21.85	22.35	22.30	22.25	435840	96.99	2030	292003	67.00
TALBROAUTO	EQ	24-Nov-2023	313.45	318.90	318.90	305.00	307.00	306.75	308.89	252623	780.34	7548	166938	66.08
TANLA	EQ	24-Nov-2023	920.80	923.95	927.90	915.10	920.00	916.80	919.19	172358	1584.30	11779	82552	47.90
TARACHAND	SM	24-Nov-2023	189.50	189.50	197.00	187.10	195.00	194.05	193.02	47000	90.72	42	31000	65.96
TARAPUR	BE	24-Nov-2023	4.80	4.80	4.80	4.80	4.80	4.80	4.80	6948	0.33	7	-	-
TARC	EQ	24-Nov-2023	112.15	113.00	113.20	107.55	110.00	109.25	110.26	795911	877.58	6256	487488	61.25
TARMAT	EQ	24-Nov-2023	81.95	83.40	83.40	81.50	81.65	81.60	81.97	32548	26.68	417	19012	58.41
TARSONS	EQ	24-Nov-2023	484.05	484.40	487.40	482.05	484.85	484.60	484.48	39367	190.73	4349	20158	51.21
TASTYBITE	EQ	24-Nov-2023	16079.70	16117.25	16117.25	15905.00	16000.00	15952.95	16009.26	936	149.85	442	632	67.52
TATACAPHSG	N6	24-Nov-2023	1073.95	1067.00	1074.59	1063.12	1067.20	1069.97	1066.41	230	2.45	7	160	69.57
TATACHEM	EQ	24-Nov-2023	965.65	967.00	968.90	958.00	958.05	960.60	964.28	410255	3956.03	14299	214960	52.40
TATACOFFEE	EQ	24-Nov-2023	276.00	276.05	276.95	273.25	273.25	274.05	274.61	187438	514.72	2989	100311	53.52
TATACOMM	EQ	24-Nov-2023	1717.55	1722.95	1769.30	1715.10	1723.00	1723.75	1744.60	2258443	39400.70	59354	1017409	45.05
TATACONSUM	EQ	24-Nov-2023	933.00	934.70	936.85	924.00	929.00	926.90	928.36	521207	4838.70	31584	295121	56.62
TATAELXSI	EQ	24-Nov-2023	8380.35	8421.65	8508.00	8310.00	8320.00	8334.55	8405.39	82775	6957.56	14869	30919	37.35
TATAINVEST	EQ	24-Nov-2023	4131.60	4155.00	4321.75	4125.00	4147.95	4143.65	4235.69	527783	22355.24	38508	85794	16.26
TATAMETALI	EQ	24-Nov-2023	974.65	979.00	979.30	963.35	965.05	965.95	966.67	160598	1552.45	8038	117402	73.10
TATAMOTORS	EQ	24-Nov-2023	679.95	681.40	681.95	671.25	673.50	673.70	674.64	6951690	46898.92	162861	2727084	39.23
TATAMTRDVR	EQ	24-Nov-2023	461.30	461.45	462.90	457.05	458.00	458.00	459.42	3563183	16370.05	33134	2619881	73.53
TATAPOWER	EQ	24-Nov-2023	260.75	261.40	261.90	257.05	258.10	258.15	258.79	7153583	18512.95	60259	3218052	44.99
TATASTEEL	EQ	24-Nov-2023	126.70	126.70	127.00	125.55	126.05	125.95	126.15	14719450	18567.94	104736	5769267	39.19
TATVA	EQ	24-Nov-2023	1474.70	1495.00	1508.30	1466.20	1475.00	1480.40	1483.34	8771	130.10	1299	4591	52.34
TBZ	EQ	24-Nov-2023	124.65	125.45	126.30	122.00	122.90	123.00	123.85	193424	239.55	3073	93805	48.50
TCFSL	NF	24-Nov-2023	1051.05	1058.99	1059.00	1056.00	1056.00	1056.00	1058.50	279	2.95	7	279	100.00
TCFSL	NL	24-Nov-2023	1035.49	1036.00	1036.00	1035.99	1036.00	1036.00	1036.00	201	2.08	8	201	100.00
TCI	EQ	24-Nov-2023	852.05	852.65	855.90	848.00	854.00	851.65	851.67	12670	107.91	1531	5820	45.94
TCIEXP	EQ	24-Nov-2023	1435.70	1437.80	1437.80	1414.00	1414.95	1419.10	1425.92	53122	757.48	6238	28966	54.53
TCLCONS	BE	24-Nov-2023	27.00	27.00	27.00	26.55	26.80	26.80	26.87	11300	3.04	33	-	-
TCNSBRANDS	EQ	24-Nov-2023	372.40	377.85	382.50	371.50	374.00	374.60	377.23	252833	953.77	7035	136980	54.18
TCPLPACK	EQ	24-Nov-2023	2345.95	2355.95	2355.95	2275.00	2300.05	2291.40	2303.91	9326	214.86	3354	4123	44.21
TCS	EQ	24-Nov-2023	3508.25	3494.25	3504.55	3453.00	3454.00	3457.10	3474.52	1989733	69133.60	137682	1075004	54.03
TDPOWERSYS	EQ	24-Nov-2023	283.05	286.90	286.90	276.20	277.65	278.15	279.65	257341	719.66	8959	162052	62.97
TEAMLEASE	EQ	24-Nov-2023	2633.10	2646.30	2685.00	2620.00	2635.00	2634.60	2637.18	19762	521.16	4236	12549	63.50
TECH	EQ	24-Nov-2023	33.34	33.36	33.51	33.05	33.05	33.06	33.21	5025	1.67	111	2704	53.81
TECHIN	BE	24-Nov-2023	15.00	14.70	15.30	14.70	15.30	15.30	15.15	3323	0.50	12	-	-
TECHM	EQ	24-Nov-2023	1210.90	1212.05	1214.95	1195.10	1197.20	1197.85	1204.11	884921	10655.41	62712	403861	45.64
TECHNOE	EQ	24-Nov-2023	681.95	683.95	706.00	674.40	684.00	685.15	689.20	140689	969.63	6555	71007	50.47
TECILCHEM	BE	24-Nov-2023	19.50	19.50	19.50	19.45	19.45	19.45	19.45	20	0.00	3	-	-
TEGA	EQ	24-Nov-2023	1020.30	1037.70	1043.90	1017.00	1027.15	1025.45	1026.69	30064	308.66	4156	11608	38.61
TEJASNET	EQ	24-Nov-2023	821.80	826.95	829.80	806.10	813.40	813.10	820.46	187390	1537.46	8183	79265	42.30
TEMBO	EQ	24-Nov-2023	237.35	236.15	239.00	234.55	238.00	237.45	236.50	41087	97.17	1067	11248	27.38
TERASOFT	EQ	24-Nov-2023	43.20	43.80	47.00	43.00	44.15	45.20	45.47	249297	113.36	1861	111376	44.68
TEXINFRA	EQ	24-Nov-2023	110.60	110.95	112.55	103.10	104.35	105.60	108.38	2206393	2391.22	12081	1182189	53.58
TEXMOPIPES	EQ	24-Nov-2023	70.80	70.00	73.65	70.00	73.05	73.10	72.48	246789	178.88	2341	150805	61.11
TEXRAIL	EQ	24-Nov-2023	155.55	155.90	156.50	151.60	154.50	154.25	153.63	2479463	3809.30	25788	1054132	42.51
TFCILTD	EQ	24-Nov-2023	115.30	115.60	118.40	114.45	115.00	115.50	115.74	642520	743.67	5683	293734	45.72
TFL	EQ	24-Nov-2023	10.05	10.00	10.10	9.95	10.05	10.05	10.03	20956	2.10	95	16676	79.58
TGBHOTELS	EQ	24-Nov-2023	15.40	16.50	16.90	16.20	16.90	16.90	16.74	510983	85.52	934	423816	82.94
THANGAMAYL	EQ	24-Nov-2023	1438.50	1450.00	1450.00	1420.10	1441.50	1437.55	1438.67	20594	296.28	4333	10264	49.84
THEINVEST	EQ	24-Nov-2023	108.40	112.35	119.20	109.85	119.20	119.20	116.38	156923	182.63	1700	131667	83.91
THEJO	EQ	24-Nov-2023	2063.55	2129.00	2129.00	1877.80	1900.00	1932.35	1964.43	30765	604.36	3827	17389	56.52
THEMISMED	EQ	24-Nov-2023	154.85	153.55	157.45	153.55	156.00	154.75	155.54	46757	72.73	1841	21201	45.34
THERMAX	EQ	24-Nov-2023	2620.00	2628.75	2669.75	2616.10	2645.00	2625.90	2636.66	63395	1671.51	12418	35145	55.44
THOMASCOOK	EQ	24-Nov-2023	156.45	159.00	162.00	157.10	158.80	158.55	159.58	452488	722.06	8738	241394	53.35
THOMASCOTT	BE	24-Nov-2023	166.80	170.10	170.10	166.70	166.70	166.70	168.70	14292	24.11	37	-	-
THYROCARE	EQ	24-Nov-2023	550.45	553.25	573.65	552.75	568.10	569.65	566.75	96631	547.66	7750	49222	50.94
TI	EQ	24-Nov-2023	262.15	263.40	268.00	258.20	261.00	260.50	263.71	1156444	3049.69	15985	648739	56.10
TIDEWATER	EQ	24-Nov-2023	1256.10	1274.00	1278.95	1250.00	1263.75	1262.80	1263.71	67909	858.18	5740	37646	55.44
TIIL	EQ	24-Nov-2023	2173.70	2174.30	2204.00	2159.85	2170.00	2169.85	2181.20	7653	166.93	1633	4752	62.09
TIINDIA	EQ	24-Nov-2023	3422.45	3430.00	3505.00	3388.05	3454.75	3460.95	3459.74	370885	12831.64	31437	162489	43.81
TIJARIA	EQ	24-Nov-2023	6.35	6.35	6.50	6.20	6.45	6.45	6.37	11455	0.73	55	10650	92.97
TIL	BZ	24-Nov-2023	368.20	360.85	375.00	360.85	366.10	366.10	373.44	8003	29.89	35	-	-
TIMESCAN	SM	24-Nov-2023	150.00	148.10	152.95	148.10	152.95	152.95	149.72	3000	4.49	3	3000	100.00
TIMESGTY	EQ	24-Nov-2023	73.80	75.00	76.00	73.20	73.50	73.60	74.22	28380	21.06	1168	6075	21.41
TIMETECHNO	EQ	24-Nov-2023	173.25	173.50	174.95	170.90	172.25	173.00	172.61	1691690	2920.09	20713	573007	33.87
TIMKEN	EQ	24-Nov-2023	2942.20	2937.00	2950.00	2920.05	2935.00	2932.10	2932.72	23288	682.97	7184	14620	62.78
TINPLATE	EQ	24-Nov-2023	407.05	408.80	409.10	403.15	404.00	405.10	405.55	161170	653.63	3122	61622	38.23
TIPSFILMS	BE	24-Nov-2023	586.05	594.00	594.00	580.00	585.00	584.65	585.29	1581	9.25	57	-	-
TIPSINDLTD	EQ	24-Nov-2023	370.95	373.60	377.90	360.30	369.35	369.00	369.82	124017	458.64	9441	56727	45.74
TIRUMALCHM	EQ	24-Nov-2023	194.10	194.80	196.80	193.00	193.95	194.40	194.55	202281	393.53	5118	102645	50.74
TIRUPATIFL	BE	24-Nov-2023	12.40	12.15	12.15	12.15	12.15	12.15	12.15	95514	11.60	459	-	-
TITAGARH	EQ	24-Nov-2023	961.70	965.95	994.30	963.10	983.30	979.80	983.44	2556278	25139.34	59589	382871	14.98
TITAN	EQ	24-Nov-2023	3408.40	3406.00	3419.10	3382.55	3398.40	3396.95	3402.54	589530	20059.00	49286	355245	60.26
TMB	EQ	24-Nov-2023	512.20	516.00	516.75	510.05	516.00	513.05	512.92	57641	295.65	4722	23195	40.24
TNIDETF	EQ	24-Nov-2023	69.83	70.28	70.28	69.40	69.70	69.51	69.55	24101	16.76	406	21084	87.48
TNPETRO	EQ	24-Nov-2023	88.45	89.05	89.15	88.10	88.25	88.35	88.50	118788	105.12	1546	66319	55.83
TNPL	EQ	24-Nov-2023	263.85	263.85	270.20	262.50	265.20	265.05	266.46	212621	566.54	6067	102693	48.30
TNTELE	EQ	24-Nov-2023	8.70	8.95	8.95	8.50	8.65	8.55	8.62	14502	1.25	119	10703	73.80
TOKYOPLAST	EQ	24-Nov-2023	122.35	122.35	128.80	120.95	125.10	125.70	126.04	108213	136.39	2494	61909	57.21
TORNTPHARM	EQ	24-Nov-2023	2106.55	2109.90	2129.00	2083.30	2084.75	2090.80	2102.32	157910	3319.77	24107	61909	39.21
TORNTPOWER	EQ	24-Nov-2023	787.15	787.15	827.50	785.15	815.00	816.00	816.68	870841	7111.98	42883	188355	21.63
TOTAL	EQ	24-Nov-2023	127.45	129.70	129.70	125.50	125.85	126.25	126.78	12720	16.13	722	7887	62.00
TOUCHWOOD	BE	24-Nov-2023	191.50	183.10	190.20	183.10	185.00	185.05	184.62	402	0.74	12	-	-
TPHQ	BE	24-Nov-2023	10.60	10.70	11.00	10.70	10.85	10.80	10.88	75361	8.20	235	-	-
TPLPLASTEH	EQ	24-Nov-2023	57.60	58.40	58.95	57.20	58.25	58.00	57.99	404066	234.30	3565	184577	45.68
TRACXN	EQ	24-Nov-2023	94.30	94.85	97.35	93.45	93.70	94.10	95.19	3082397	2934.21	16799	1139504	36.97
TRANSTEEL	SM	24-Nov-2023	97.70	99.90	99.90	95.80	96.50	96.50	97.50	126000	122.85	57	100000	79.37
TREEHOUSE	EQ	24-Nov-2023	19.50	19.50	19.80	19.30	19.30	19.35	19.51	11224	2.19	171	6517	58.06
TREJHARA	BE	24-Nov-2023	167.65	176.00	176.00	176.00	176.00	176.00	176.00	19347	34.05	120	-	-
TREL	EQ	24-Nov-2023	49.60	50.25	51.40	48.55	49.15	49.30	50.22	2664250	1337.98	10218	1248104	46.85
TRENT	EQ	24-Nov-2023	2655.05	2659.95	2668.00	2640.00	2644.00	2649.70	2653.72	325606	8640.67	34077	152881	46.95
TRF	EQ	24-Nov-2023	256.90	257.80	262.35	255.50	259.00	257.15	258.13	59569	153.77	3196	21230	35.64
TRIDENT	EQ	24-Nov-2023	37.10	37.25	37.45	36.85	36.90	36.95	37.03	4268264	1580.43	15682	1987164	46.56
TRIDHYA	SM	24-Nov-2023	38.00	38.50	38.75	38.05	38.05	38.05	38.45	12000	4.61	4	12000	100.00
TRIGYN	EQ	24-Nov-2023	125.50	125.20	129.00	125.10	125.15	125.85	126.96	144462	183.42	3480	63509	43.96
TRIL	EQ	24-Nov-2023	197.60	197.45	199.40	193.15	194.25	194.35	195.55	217342	425.02	8205	122333	56.29
TRITURBINE	EQ	24-Nov-2023	418.15	419.15	423.00	413.10	414.70	414.85	417.96	189002	789.95	8155	79724	42.18
TRIVENI	EQ	24-Nov-2023	378.40	380.00	383.20	372.70	376.00	375.45	377.14	526352	1985.10	12966	219489	41.70
TRU	EQ	24-Nov-2023	70.65	70.70	71.50	69.30	70.40	70.80	70.31	2129312	1497.06	4299	447941	21.04
TTKHLTCARE	EQ	24-Nov-2023	1325.45	1290.50	1334.95	1290.50	1325.30	1329.10	1320.82	4591	60.64	611	2562	55.80
TTKPRESTIG	EQ	24-Nov-2023	769.65	770.00	777.45	759.50	760.95	761.60	764.25	43962	335.98	4134	27012	61.44
TTL	EQ	24-Nov-2023	98.20	99.00	99.65	95.50	95.60	96.45	97.33	23726	23.09	447	9365	39.47
TTML	EQ	24-Nov-2023	88.55	89.00	91.95	88.50	89.00	89.00	89.98	6282337	5652.55	22122	1705816	27.15
TV18BRDCST	EQ	24-Nov-2023	42.75	42.90	43.95	41.45	42.05	42.25	42.88	11610987	4978.52	13958	5364989	46.21
TVSELECT	EQ	24-Nov-2023	343.65	341.25	353.70	341.25	344.95	344.20	345.10	31531	108.81	2113	11694	37.09
TVSHLTD	EQ	24-Nov-2023	5643.40	5678.55	5787.95	5650.00	5700.00	5698.05	5699.20	7500	427.44	1596	4228	56.37
TVSHLTD	P1	24-Nov-2023	10.40	10.45	10.45	10.35	10.35	10.35	10.38	16340	1.70	17	16340	100.00
TVSMOTOR	EQ	24-Nov-2023	1776.05	1783.00	1818.40	1778.75	1800.05	1799.95	1800.16	1298959	23383.28	47752	414540	31.91
TVSSCS	EQ	24-Nov-2023	211.35	211.65	211.65	209.50	209.90	210.00	210.25	387446	814.62	6894	211114	54.49
TVSSRICHAK	EQ	24-Nov-2023	4900.75	4919.95	5037.45	4877.50	4980.00	4957.50	4975.86	13760	684.68	4453	5091	37.00
TVTODAY	EQ	24-Nov-2023	202.80	203.50	207.50	203.30	205.45	205.25	204.92	108128	221.58	3107	68238	63.11
TVVISION	BE	24-Nov-2023	4.25	4.45	4.45	4.40	4.45	4.45	4.45	224294	9.98	144	-	-
UBL	EQ	24-Nov-2023	1605.30	1612.00	1636.50	1579.60	1580.00	1584.10	1617.44	409804	6628.32	19939	115760	28.25
UCAL	EQ	24-Nov-2023	136.95	136.95	143.75	136.50	143.75	143.65	142.68	94155	134.34	1345	62778	66.68
UCOBANK	EQ	24-Nov-2023	37.80	37.80	38.10	37.50	37.60	37.60	37.72	3721147	1403.46	14422	1079730	29.02
UDS	EQ	24-Nov-2023	269.10	269.10	271.15	267.00	267.05	268.05	268.42	197418	529.91	15350	128800	65.24
UFLEX	EQ	24-Nov-2023	454.45	454.45	456.95	447.00	449.00	448.10	450.67	85068	383.38	4496	52205	61.37
UFO	BE	24-Nov-2023	108.30	108.55	111.70	108.10	110.00	109.80	109.50	145048	158.82	644	-	-
UGARSUGAR	EQ	24-Nov-2023	91.95	92.25	92.60	90.00	90.35	90.15	90.79	323389	293.60	3988	152171	47.06
UGROCAP	EQ	24-Nov-2023	264.40	265.80	270.35	265.75	268.05	268.10	267.97	127001	340.32	4598	68344	53.81
UGROCAP	N1	24-Nov-2023	328.00	330.00	330.00	330.00	330.00	330.00	330.00	363	1.20	3	363	100.00
UGROCAP	N4	24-Nov-2023	998.00	998.80	998.80	998.00	998.00	998.00	998.67	6	0.06	2	6	100.00
UGROCAP	N5	24-Nov-2023	981.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
UGROCAP	N6	24-Nov-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
UGROCAP	N7	24-Nov-2023	999.63	999.63	999.99	993.00	999.99	999.99	999.10	60	0.60	4	60	100.00
UJJIVAN	EQ	24-Nov-2023	554.30	554.05	560.00	541.35	542.50	544.45	549.12	504680	2771.32	21005	325007	64.40
UJJIVANSFB	EQ	24-Nov-2023	54.70	54.70	55.20	54.55	54.80	54.75	54.87	3938203	2160.99	12881	1396676	35.46
ULTRACEMCO	EQ	24-Nov-2023	8605.25	8638.00	8655.00	8545.05	8570.00	8556.20	8586.00	197278	16938.29	33650	114800	58.19
UMA	SM	24-Nov-2023	31.00	31.00	31.15	31.00	31.15	31.15	31.08	8000	2.49	2	8000	100.00
UMAEXPORTS	EQ	24-Nov-2023	47.70	47.50	48.60	47.50	48.05	47.85	47.94	37408	17.93	597	23134	61.84
UMANGDAIRY	EQ	24-Nov-2023	70.15	69.75	71.50	69.55	70.70	70.40	70.61	15021	10.61	307	7795	51.89
UMESLTD	BE	24-Nov-2023	5.75	5.65	5.65	5.65	5.65	5.65	5.65	12231	0.69	18	-	-
UNICHEMLAB	EQ	24-Nov-2023	411.85	416.95	418.95	409.05	417.00	415.70	415.89	7068	29.39	1121	4035	57.09
UNIDT	EQ	24-Nov-2023	250.30	254.00	257.00	245.25	251.00	250.30	253.01	36751	92.98	2240	22412	60.98
UNIENTER	EQ	24-Nov-2023	154.25	154.30	157.45	153.80	153.80	154.90	155.14	8799	13.65	230	5786	65.76
UNIHEALTH	SM	24-Nov-2023	138.00	138.20	140.95	134.70	134.70	134.85	136.70	71000	97.06	68	49000	69.01
UNIINFO	BE	24-Nov-2023	30.75	32.25	32.25	29.40	30.50	30.70	31.27	12696	3.97	79	-	-
UNIONBANK	EQ	24-Nov-2023	106.10	107.00	108.65	106.50	106.85	106.95	107.40	10524311	11303.33	33228	2900891	27.56
UNIPARTS	EQ	24-Nov-2023	544.10	542.00	544.05	538.60	539.10	539.75	540.22	105174	568.18	4771	72829	69.25
UNITECH	BZ	24-Nov-2023	4.70	4.90	4.90	4.90	4.90	4.90	4.90	1425939	69.87	640	-	-
UNITEDPOLY	EQ	24-Nov-2023	94.15	94.40	97.00	91.70	91.95	93.10	94.88	27520	26.11	1715	6989	25.40
UNITEDTEA	EQ	24-Nov-2023	320.05	323.10	323.90	319.75	321.90	320.05	321.27	1211	3.89	72	981	81.01
UNIVAFOODS	BE	24-Nov-2023	5.55	5.70	5.70	5.70	5.70	5.70	5.70	6805	0.39	6	-	-
UNIVASTU	BE	24-Nov-2023	106.60	109.85	109.85	106.05	107.45	107.50	107.93	3894	4.20	90	-	-
UNIVCABLES	EQ	24-Nov-2023	516.15	519.35	520.00	505.05	509.70	507.80	511.31	25753	131.68	2632	11064	42.96
UNIVPHOTO	EQ	24-Nov-2023	403.25	400.85	411.00	400.85	410.20	408.50	406.88	1530	6.23	139	1001	65.42
UNOMINDA	EQ	24-Nov-2023	683.60	686.00	694.70	676.15	681.50	679.40	689.29	784455	5407.18	27592	501277	63.90
UPL	EQ	24-Nov-2023	565.90	565.50	568.35	558.05	558.95	558.95	561.61	868199	4875.93	27123	292036	33.64
URAVI	EQ	24-Nov-2023	264.55	268.35	270.80	258.35	264.00	262.50	265.18	1450	3.85	431	568	39.17
URBAN	SM	24-Nov-2023	463.65	471.85	477.00	464.00	477.00	476.20	471.89	20400	96.26	15	19200	94.12
URJA	EQ	24-Nov-2023	12.25	12.35	12.50	12.10	12.25	12.20	12.28	10249532	1258.63	8405	4472408	43.64
USASEEDS	SM	24-Nov-2023	371.00	382.00	382.00	371.00	371.00	371.00	374.75	1200	4.50	4	900	75.00
USHAMART	EQ	24-Nov-2023	329.40	330.00	338.75	330.00	332.00	333.50	335.23	709742	2379.25	13571	462476	65.16
USK	EQ	24-Nov-2023	37.85	38.00	38.90	36.90	38.00	37.75	38.01	303261	115.27	2231	126668	41.77
UTIAMC	EQ	24-Nov-2023	784.45	794.00	798.00	775.30	791.90	790.10	787.81	133351	1050.56	8572	87683	65.75
UTIBANKETF	EQ	24-Nov-2023	44.30	44.29	44.59	44.07	44.56	44.52	44.44	10996	4.89	317	7440	67.66
UTINEXT50	EQ	24-Nov-2023	48.95	49.39	49.50	49.21	49.30	49.37	49.39	8988	4.44	175	3824	42.55
UTINIFTETF	EQ	24-Nov-2023	212.59	212.61	212.89	212.12	212.12	212.36	212.56	223063	474.14	90	222406	99.71
UTISENSETF	EQ	24-Nov-2023	710.88	704.11	712.00	704.11	712.00	711.26	710.18	246	1.75	49	158	64.23
UTISXN50	EQ	24-Nov-2023	61.87	62.06	62.18	61.53	62.18	62.07	61.76	251	0.16	35	146	58.17
UTKARSHBNK	EQ	24-Nov-2023	50.55	50.85	51.15	50.20	50.60	50.50	50.53	1355124	684.74	5766	707883	52.24
UTTAMSUGAR	EQ	24-Nov-2023	508.75	513.00	513.00	494.70	498.95	499.65	501.88	221169	1110.00	13290	64358	29.10
UWCSL	SM	24-Nov-2023	141.20	134.15	134.15	134.15	134.15	134.15	134.15	10000	13.42	4	10000	100.00
V2RETAIL	BE	24-Nov-2023	227.10	226.75	230.10	226.00	230.10	230.10	227.15	12191	27.69	45	-	-
VADILALIND	EQ	24-Nov-2023	2477.60	2472.20	2489.00	2452.00	2489.00	2469.35	2466.75	3709	91.49	528	2393	64.52
VAIBHAVGBL	EQ	24-Nov-2023	423.35	425.25	427.55	418.05	419.85	418.90	420.41	126919	533.58	7792	67989	53.57
VAISHALI	EQ	24-Nov-2023	137.05	137.00	138.30	135.00	136.00	136.25	136.67	22654	30.96	495	11667	51.50
VAKRANGEE	EQ	24-Nov-2023	18.95	19.10	20.00	19.00	19.35	19.35	19.50	20642015	4024.59	17467	4664188	22.60
VALIANTLAB	EQ	24-Nov-2023	182.05	181.50	184.80	181.05	183.60	184.40	183.36	87336	160.14	3548	40714	46.62
VALIANTORG	EQ	24-Nov-2023	432.85	437.20	439.50	429.80	434.00	432.40	432.90	21993	95.21	2745	11721	53.29
VARDHACRLC	EQ	24-Nov-2023	58.40	58.50	59.40	57.10	57.55	57.95	58.00	110565	64.13	946	55310	50.02
VARDMNPOLY	BE	24-Nov-2023	61.20	61.00	61.00	60.00	60.00	60.00	60.81	5941	3.61	25	-	-
VARROC	EQ	24-Nov-2023	563.90	568.00	576.30	559.05	560.25	561.10	567.87	645945	3668.15	22141	173108	26.80
VASCONEQ	EQ	24-Nov-2023	76.15	76.45	76.95	74.90	75.10	75.10	75.41	1112929	839.31	4685	779314	70.02
VASWANI	BE	24-Nov-2023	24.05	23.95	24.70	23.95	24.45	24.30	24.33	10277	2.50	67	-	-
VBL	EQ	24-Nov-2023	1054.60	1060.00	1072.70	1057.30	1070.00	1068.15	1065.53	1515670	16149.89	57535	790529	52.16
VCL	EQ	24-Nov-2023	1.70	1.70	1.70	1.65	1.70	1.70	1.68	552171	9.26	360	325580	58.96
VEDL	EQ	24-Nov-2023	234.15	234.75	235.50	231.10	232.50	232.20	233.46	3866099	9025.90	37615	2014900	52.12
VEEKAYEM	SM	24-Nov-2023	96.75	96.00	97.90	96.00	97.90	97.90	96.95	4000	3.88	2	4000	100.00
VENKEYS	EQ	24-Nov-2023	1995.00	2004.00	2018.00	1980.00	1994.00	1986.90	1998.71	19495	389.65	3393	8946	45.89
VENUSPIPES	EQ	24-Nov-2023	1400.10	1400.00	1407.95	1381.05	1388.00	1388.10	1390.16	53752	747.24	5915	30233	56.25
VENUSREM	EQ	24-Nov-2023	359.45	360.65	394.35	360.65	380.00	375.15	381.29	372596	1420.65	24596	117428	31.52
VERANDA	EQ	24-Nov-2023	278.10	279.30	285.00	272.10	283.95	280.15	278.02	171005	475.43	1906	116420	68.08
VERTEXPLUS	SM	24-Nov-2023	171.40	179.00	179.95	179.00	179.95	179.95	179.58	3600	6.46	6	1200	33.33
VERTOZ	EQ	24-Nov-2023	361.45	361.45	369.00	351.05	356.40	354.55	360.04	105386	379.43	1898	23849	22.63
VESUVIUS	EQ	24-Nov-2023	3804.30	3839.90	3841.00	3741.05	3800.00	3792.20	3788.88	10278	389.42	4697	5120	49.82
VETO	EQ	24-Nov-2023	118.60	119.70	119.90	117.15	117.15	117.80	118.53	61612	73.03	967	32969	53.51
VGUARD	EQ	24-Nov-2023	287.15	288.00	291.25	285.15	286.40	287.10	287.22	253368	727.73	10170	142417	56.21
VHL	EQ	24-Nov-2023	3124.95	3117.10	3249.00	3116.70	3150.00	3154.35	3174.77	1919	60.92	723	1009	52.58
VIAZ	SM	24-Nov-2023	41.50	40.00	40.00	40.00	40.00	40.00	40.00	2000	0.80	1	2000	100.00
VIDHIING	EQ	24-Nov-2023	443.10	445.35	449.95	438.10	442.95	442.45	443.26	18561	82.27	1812	11395	61.39
VIJAYA	EQ	24-Nov-2023	584.00	589.85	614.60	584.40	605.50	607.90	606.03	320245	1940.79	16567	60782	18.98
VIJIFIN	BE	24-Nov-2023	1.70	1.70	1.70	1.65	1.65	1.70	1.68	50337	0.85	131	-	-
VIKASECO	BE	24-Nov-2023	3.55	3.55	3.55	3.50	3.55	3.50	3.50	12833271	449.66	3108	-	-
VIKASLIFE	EQ	24-Nov-2023	5.15	5.15	5.20	5.05	5.10	5.10	5.11	10752637	549.22	7246	4585054	42.64
VIMTALABS	EQ	24-Nov-2023	427.55	430.00	430.00	420.55	424.25	424.60	425.24	25429	108.14	2702	9135	35.92
VINATIORGA	EQ	24-Nov-2023	1739.10	1750.70	1750.70	1724.60	1725.00	1726.90	1733.16	21389	370.71	3373	12364	57.81
VINDHYATEL	EQ	24-Nov-2023	2368.65	2388.25	2414.95	2371.00	2371.20	2378.65	2389.60	7849	187.56	1697	3089	39.36
VINEETLAB	EQ	24-Nov-2023	67.70	67.25	71.00	67.25	70.00	69.75	69.34	139805	96.95	1928	49395	35.33
VINNY	BE	24-Nov-2023	4.05	4.05	4.05	3.95	4.00	4.00	4.01	620358	24.86	803	-	-
VINSYS	SM	24-Nov-2023	264.10	268.95	270.00	256.15	260.30	260.30	262.53	16500	43.32	32	12500	75.76
VINYAS	SM	24-Nov-2023	439.00	440.00	446.80	430.00	430.00	430.00	436.39	11200	48.88	12	9600	85.71
VINYLINDIA	EQ	24-Nov-2023	416.50	416.90	420.00	415.20	417.85	416.80	417.38	14285	59.62	1927	6516	45.61
VIPCLOTHNG	EQ	24-Nov-2023	47.65	47.65	48.90	46.10	47.25	46.95	47.27	330650	156.28	1640	192057	58.08
VIPIND	EQ	24-Nov-2023	624.05	622.00	630.00	613.00	614.85	614.65	618.88	382756	2368.81	11149	231218	60.41
VIPULLTD	EQ	24-Nov-2023	19.05	19.75	19.75	18.10	18.30	18.30	18.63	154054	28.70	502	89433	58.05
VIRINCHI	EQ	24-Nov-2023	31.30	31.35	31.90	30.90	31.00	31.05	31.27	196265	61.37	831	153617	78.27
VISAKAIND	EQ	24-Nov-2023	85.65	85.90	87.15	84.30	85.40	85.35	85.67	381943	327.20	4079	194973	51.05
VISESHINFO	BE	24-Nov-2023	0.40	0.40	0.45	0.40	0.45	0.45	0.42	1219538	5.06	352	-	-
VISHAL	EQ	24-Nov-2023	23.55	23.50	25.65	22.90	25.00	25.05	24.83	2995921	743.95	9303	1368980	45.69
VISHNU	EQ	24-Nov-2023	323.05	326.95	328.05	315.10	315.10	316.15	319.53	122102	390.15	6539	69568	56.98
VISHNUINFR	SM	24-Nov-2023	244.40	256.60	256.60	256.60	256.60	256.60	256.60	6000	15.40	3	6000	100.00
VISHWARAJ	EQ	24-Nov-2023	17.65	17.70	17.80	17.35	17.50	17.50	17.55	746101	130.91	2739	375549	50.33
VITAL	SM	24-Nov-2023	90.30	90.20	91.55	90.20	90.45	90.45	90.71	13200	11.97	8	9600	72.73
VIVIANA	SM	24-Nov-2023	157.50	160.00	162.00	158.80	162.00	160.25	160.21	9000	14.42	9	8000	88.89
VIVIDHA	EQ	24-Nov-2023	0.85	0.85	0.90	0.85	0.85	0.85	0.87	729635	6.33	524	698416	95.72
VIVO	SM	24-Nov-2023	91.00	90.00	90.00	88.05	88.05	88.05	89.03	3200	2.85	2	3200	100.00
VLEGOV	EQ	24-Nov-2023	30.60	30.60	30.70	30.50	30.60	30.55	30.59	96319	29.47	800	72045	74.80
VLSFINANCE	EQ	24-Nov-2023	204.45	204.45	206.05	200.85	203.00	201.40	203.21	49573	100.74	2134	30300	61.12
VMARCIND	SM	24-Nov-2023	190.15	195.00	199.65	180.65	180.65	182.00	191.79	211000	404.67	205	153000	72.51
VMART	EQ	24-Nov-2023	1775.50	1800.00	1859.80	1773.00	1850.00	1849.65	1824.58	89741	1637.40	11406	42881	47.78
VOLTAMP	EQ	24-Nov-2023	5146.55	5172.30	5278.30	5150.00	5155.00	5168.35	5213.87	14155	738.02	5362	5493	38.81
VOLTAS	EQ	24-Nov-2023	835.00	837.45	839.80	818.80	821.90	825.00	828.98	669289	5548.25	16136	371030	55.44
VPRPL	EQ	24-Nov-2023	213.00	214.00	223.05	211.00	216.00	215.65	217.04	2492059	5408.68	25987	793600	31.85
VRLLOG	EQ	24-Nov-2023	699.45	699.45	705.70	698.00	702.00	700.35	701.07	19127	134.09	2008	10324	53.98
VSCL	SM	24-Nov-2023	38.00	38.00	38.00	38.00	38.00	38.00	38.00	3000	1.14	1	3000	100.00
VSSL	EQ	24-Nov-2023	220.80	222.00	225.70	216.40	222.45	223.45	222.60	192988	429.59	8728	99883	51.76
VSTIND	EQ	24-Nov-2023	3278.05	3280.00	3290.00	3245.00	3268.20	3271.75	3272.28	2057	67.31	565	1336	64.95
VSTTILLERS	EQ	24-Nov-2023	4015.90	4020.00	4074.95	3967.60	4020.00	4015.70	4002.10	10023	401.13	2972	5783	57.70
VTL	EQ	24-Nov-2023	424.25	422.10	428.45	419.85	421.00	421.65	423.04	432961	1831.60	12559	120906	27.93
WABAG	EQ	24-Nov-2023	614.60	615.00	621.60	610.55	616.60	617.65	616.07	449592	2769.80	13598	174108	38.73
WALCHANNAG	BE	24-Nov-2023	191.25	188.00	190.00	187.45	190.00	190.00	187.90	94351	177.28	258	-	-
WALPAR	SM	24-Nov-2023	92.90	97.00	97.50	97.00	97.50	97.50	97.38	8000	7.79	3	8000	100.00
WANBURY	BE	24-Nov-2023	96.55	98.45	98.45	98.45	98.45	98.45	98.45	4813	4.74	19	-	-
WEALTH	BE	24-Nov-2023	395.85	394.00	404.85	391.10	400.00	392.10	397.98	816	3.25	30	-	-
WEBELSOLAR	EQ	24-Nov-2023	199.25	200.40	201.15	196.00	198.00	196.90	199.08	189864	377.98	3276	118698	62.52
WEIZMANIND	BE	24-Nov-2023	113.60	114.00	119.25	114.00	119.25	119.25	117.18	10780	12.63	185	-	-
WEL	BE	24-Nov-2023	280.05	282.00	282.10	282.00	282.10	282.10	282.05	64	0.18	3	-	-
WELCORP	EQ	24-Nov-2023	526.35	526.35	530.60	512.20	517.75	517.20	518.32	743686	3854.64	16628	339217	45.61
WELENT	EQ	24-Nov-2023	335.85	337.00	337.80	315.55	322.00	321.40	325.75	305130	993.98	13935	184711	60.54
WELINV	BE	24-Nov-2023	627.00	605.15	658.30	605.15	620.00	620.00	639.45	1547	9.89	60	-	-
WELSPUNIND	EQ	24-Nov-2023	161.60	162.80	164.60	159.80	160.95	161.10	162.04	2374610	3847.83	20101	568716	23.95
WENDT	EQ	24-Nov-2023	14075.25	13951.05	14300.00	13950.00	14185.00	14191.15	14067.14	551	77.51	334	290	52.63
WESTLIFE	EQ	24-Nov-2023	871.20	875.25	879.95	862.75	866.00	869.70	869.89	71741	624.07	7839	41971	58.50
WEWIN	BE	24-Nov-2023	75.00	76.50	76.50	76.30	76.30	76.30	76.41	2217	1.69	6	-	-
WHEELS	EQ	24-Nov-2023	662.10	665.45	671.00	660.10	666.00	666.80	666.22	36583	243.72	1824	21151	57.82
WHIRLPOOL	EQ	24-Nov-2023	1571.50	1574.70	1574.95	1547.25	1565.95	1560.85	1559.56	43490	678.25	4435	32014	73.61
WILLAMAGOR	EQ	24-Nov-2023	31.60	31.60	31.95	30.10	30.10	30.65	31.02	81208	25.19	1194	13890	17.10
WINDLAS	EQ	24-Nov-2023	432.70	434.80	437.90	425.20	425.50	426.65	429.62	48773	209.54	5240	25724	52.74
WINDMACHIN	EQ	24-Nov-2023	87.60	88.50	90.10	86.25	86.25	86.75	88.07	59261	52.19	671	33161	55.96
WINSOME	BE	24-Nov-2023	4.15	4.10	4.10	4.10	4.10	4.10	4.10	6309	0.26	40	-	-
WIPL	BE	24-Nov-2023	155.00	151.60	160.00	150.50	159.80	159.50	152.96	1090	1.67	26	-	-
WIPRO	EQ	24-Nov-2023	402.50	402.50	403.50	395.55	396.00	396.00	398.14	3125283	12442.99	69437	1440471	46.09
WOCKPHARMA	EQ	24-Nov-2023	343.30	343.80	348.30	336.90	339.40	338.35	342.42	2113335	7236.40	19514	754763	35.71
WOMANCART	SM	24-Nov-2023	170.90	180.00	180.00	165.55	165.55	168.30	170.35	20800	35.43	13	17600	84.62
WONDERLA	EQ	24-Nov-2023	969.55	970.00	980.05	939.05	956.00	944.00	953.77	124900	1191.25	12837	52353	41.92
WORTH	EQ	24-Nov-2023	117.05	117.00	118.75	114.15	114.50	114.55	116.07	13739	15.95	402	8009	58.29
WSI	BE	24-Nov-2023	123.50	125.20	125.20	123.50	123.55	123.55	123.58	19865	24.55	48	-	-
WSTCSTPAPR	EQ	24-Nov-2023	685.55	689.00	691.00	673.00	673.00	674.90	679.03	160919	1092.70	13644	89789	55.80
XCHANGING	EQ	24-Nov-2023	98.45	98.05	99.25	94.30	96.00	95.55	95.97	618221	593.29	5893	249268	40.32
XELPMOC	EQ	24-Nov-2023	95.90	97.00	97.00	93.30	93.60	93.90	94.85	37138	35.23	1173	28032	75.48
XPROINDIA	EQ	24-Nov-2023	908.90	918.10	930.00	914.25	926.00	926.15	922.46	33259	306.80	2872	16681	50.15
YAARI	BE	24-Nov-2023	10.70	10.70	10.85	10.55	10.60	10.55	10.65	52600	5.60	218	-	-
YASHO	EQ	24-Nov-2023	1598.35	1603.25	1654.00	1585.00	1654.00	1637.15	1621.02	23118	374.75	1845	18611	80.50
YATHARTH	EQ	24-Nov-2023	406.45	408.00	411.70	402.00	405.35	405.35	405.83	312465	1268.08	9876	154155	49.34
YATRA	EQ	24-Nov-2023	128.45	128.40	132.25	128.00	131.15	131.10	130.93	354272	463.86	3736	170117	48.02
YCCL	SM	24-Nov-2023	30.15	30.95	30.95	29.50	29.90	29.90	30.25	24000	7.26	8	18000	75.00
YESBANK	EQ	24-Nov-2023	20.15	20.30	20.40	19.60	19.75	19.80	19.85	168959338	33530.59	81035	50115346	29.66
YUDIZ	SM	24-Nov-2023	143.00	140.10	144.50	140.10	144.50	143.25	142.41	7200	10.25	9	4000	55.56
YUKEN	EQ	24-Nov-2023	691.05	685.05	690.40	680.00	680.00	680.90	683.92	4411	30.17	239	3679	83.41
ZAGGLE	EQ	24-Nov-2023	251.70	253.15	261.50	252.00	252.95	253.65	256.28	836198	2143.00	14932	258539	30.92
ZEAL	SM	24-Nov-2023	219.45	214.15	219.40	214.15	219.40	218.75	216.30	18600	40.23	28	12600	67.74
ZEEL	EQ	24-Nov-2023	249.85	251.00	254.80	249.85	252.80	252.85	252.87	6668378	16862.05	35173	2426082	36.38
ZEELEARN	BE	24-Nov-2023	7.25	7.35	7.35	7.35	7.35	7.35	7.35	193824	14.25	155	-	-
ZEEMEDIA	EQ	24-Nov-2023	15.10	15.15	15.30	14.80	14.95	14.90	15.04	5194439	781.33	3296	1951420	37.57
ZENITHEXPO	EQ	24-Nov-2023	138.60	145.50	145.50	143.00	145.50	145.50	145.41	10540	15.33	159	6331	60.07
ZENITHSTL	BE	24-Nov-2023	6.65	6.55	6.55	6.55	6.55	6.55	6.55	12242	0.80	42	-	-
ZENSARTECH	EQ	24-Nov-2023	540.05	540.00	543.65	537.70	539.00	539.60	540.32	466938	2522.95	11758	181587	38.89
ZENTEC	EQ	24-Nov-2023	755.45	762.25	764.00	737.50	756.00	757.40	751.70	242634	1823.89	8363	100106	41.26
ZFCVINDIA	EQ	24-Nov-2023	16157.50	16200.00	16257.50	15860.05	15861.00	15900.30	15995.71	1497	239.46	1172	692	46.23
ZIMLAB	EQ	24-Nov-2023	116.90	117.80	118.25	115.15	115.80	115.75	116.15	123235	143.14	2090	73618	59.74
ZODIAC	BE	24-Nov-2023	149.00	148.10	151.00	146.95	147.15	148.00	148.61	16295	24.22	378	-	-
ZODIACLOTH	EQ	24-Nov-2023	130.80	132.80	136.10	130.50	133.20	131.85	132.83	56519	75.07	1084	28305	50.08
ZOMATO	EQ	24-Nov-2023	112.95	114.15	116.00	112.90	113.40	113.25	114.16	49980086	57054.86	154932	21496881	43.01
ZOTA	EQ	24-Nov-2023	406.00	403.70	409.85	400.00	400.75	401.60	403.39	13812	55.72	1608	6652	48.16
ZUARI	EQ	24-Nov-2023	157.75	158.85	159.80	155.10	156.65	155.60	157.15	69468	109.17	2917	32826	47.25
ZUARIIND	EQ	24-Nov-2023	155.25	156.85	156.85	152.65	154.00	153.85	154.64	45260	69.99	1429	33246	73.46
ZYDUSLIFE	EQ	24-Nov-2023	631.60	634.80	648.00	634.00	639.00	639.90	642.35	690395	4434.73	21080	198696	28.78
ZYDUSWELL	EQ	24-Nov-2023	1567.45	1569.90	1573.55	1544.40	1548.00	1548.55	1552.69	17596	273.21	3014	8855	50.32