nse-sec-bhavdata-full-2023-11-28.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	EQ	28-Nov-2023	182.50	188.90	190.50	175.15	177.25	178.35	182.31	189605	345.67	2618	132362	69.81
21STCENMGM	EQ	28-Nov-2023	22.50	22.95	22.95	22.80	22.95	22.95	22.95	8154	1.87	51	8065	98.91
360ONE	EQ	28-Nov-2023	543.10	543.10	547.40	539.50	544.00	543.90	542.51	242257	1314.26	14884	163540	67.51
3IINFOLTD	EQ	28-Nov-2023	47.10	47.45	47.50	44.60	45.65	45.45	45.80	2147066	983.27	7336	1329325	61.91
3MINDIA	EQ	28-Nov-2023	30325.20	30325.20	30898.00	30306.00	30405.00	30424.00	30441.13	4700	1430.73	1006	3757	79.94
3PLAND	EQ	28-Nov-2023	29.95	29.45	31.40	28.45	28.45	28.70	29.85	105525	31.50	1132	75383	71.44
515GS2025	GS	28-Nov-2023	96.00	95.64	95.64	95.64	95.64	95.64	95.64	6	0.01	1	6	100.00
574GS2026	GS	28-Nov-2023	97.00	95.11	96.35	95.11	96.30	96.30	96.30	6237	6.01	11	6229	99.87
577GS2030	GS	28-Nov-2023	92.32	93.30	93.30	93.30	93.30	93.30	93.30	3677	3.43	2	3677	100.00
5PAISA	EQ	28-Nov-2023	498.85	510.00	532.00	507.05	521.90	519.05	518.98	821510	4263.47	45602	198294	24.14
613GS2028	GS	28-Nov-2023	98.97	97.90	97.90	97.90	97.90	97.90	97.90	500	0.49	1	500	100.00
618GS2024	GS	28-Nov-2023	102.00	102.00	102.00	102.00	102.00	102.00	102.00	1	0.00	1	1	100.00
63MOONS	EQ	28-Nov-2023	425.30	421.00	446.55	404.05	446.55	446.30	435.48	955226	4159.82	12492	410697	42.99
654GS2032	GS	28-Nov-2023	97.40	96.54	98.00	96.54	97.25	97.25	97.26	405	0.39	5	401	99.01
667GS2035	GS	28-Nov-2023	97.78	96.02	97.74	96.02	97.70	97.70	96.94	167	0.16	7	165	98.80
667GS2050	GS	28-Nov-2023	94.00	94.80	95.20	94.00	94.00	94.00	94.49	4200	3.97	7	3319	79.02
669GS2024	GS	28-Nov-2023	102.35	102.13	102.35	102.13	102.35	102.35	102.35	31210	31.94	8	31210	100.00
676GS2061	GS	28-Nov-2023	96.77	94.37	94.37	93.00	93.00	93.00	93.06	984	0.92	3	984	100.00
689GS2025	GS	28-Nov-2023	102.20	102.20	102.20	102.20	102.20	102.20	102.20	2738	2.80	5	2738	100.00
68GS2060	GS	28-Nov-2023	95.55	95.16	95.16	94.25	94.25	94.25	94.26	1000	0.94	2	1000	100.00
695GS2061	GS	28-Nov-2023	99.10	99.15	99.15	96.80	99.15	99.15	99.15	2650	2.63	9	2649	99.96
699GS2026	GS	28-Nov-2023	100.95	100.95	100.95	100.75	100.75	100.75	100.75	7417	7.47	4	7417	100.00
699GS2051	GS	28-Nov-2023	98.00	96.55	98.00	96.55	97.60	97.60	97.42	2144	2.09	16	2128	99.25
706GS2028	GS	28-Nov-2023	100.27	100.00	100.50	100.00	100.02	100.03	100.11	84003	84.09	38	80548	95.89
710GS2029	GS	28-Nov-2023	100.35	102.99	102.99	100.85	100.85	100.85	100.90	4336	4.38	5	4336	100.00
717GS2030	GS	28-Nov-2023	100.01	99.97	99.97	99.96	99.96	99.96	99.97	100	0.10	2	100	100.00
718GS2033	GS	28-Nov-2023	100.14	100.25	101.00	100.25	101.00	101.00	100.66	388	0.39	5	388	100.00
718GS2037	GS	28-Nov-2023	101.50	101.50	101.74	101.50	101.74	101.74	101.58	298	0.30	2	298	100.00
725GS2063	GS	28-Nov-2023	101.66	101.65	101.99	101.65	101.84	101.84	101.98	26151	26.67	10	26151	100.00
726GS2032	GS	28-Nov-2023	101.70	101.88	101.88	101.50	101.50	101.50	101.57	6951	7.06	14	6951	100.00
726GS2033	GS	28-Nov-2023	101.26	101.26	101.26	101.26	101.26	101.26	101.26	400	0.41	1	400	100.00
727GS2026	GS	28-Nov-2023	99.07	100.25	100.45	100.06	100.45	100.45	100.25	1099	1.10	3	550	50.05
732GS2030	GS	28-Nov-2023	100.70	100.70	105.00	100.20	105.00	105.00	101.69	3100	3.15	7	3100	100.00
736GS2052	GS	28-Nov-2023	101.00	100.00	101.50	100.00	100.70	100.70	101.22	69893	70.74	32	68888	98.56
737GS2028	GS	28-Nov-2023	103.00	100.10	102.75	100.10	102.75	102.75	102.29	7200	7.36	13	6200	86.11
738GS2027	GS	28-Nov-2023	103.62	103.60	103.80	103.51	103.56	103.56	103.70	24134	25.03	18	20106	83.31
73GS2053	GS	28-Nov-2023	101.80	101.75	102.00	101.70	101.70	101.70	101.83	12276	12.50	13	12276	100.00
741GS2036	GS	28-Nov-2023	104.15	102.81	103.99	102.81	103.89	103.89	103.69	4226	4.38	13	3226	76.34
746GS2073	GS	28-Nov-2023	102.50	101.75	101.75	101.65	101.65	101.70	101.70	200	0.20	2	200	100.00
74GS2062	GS	28-Nov-2023	102.49	100.00	102.50	100.00	102.40	102.40	102.38	5523	5.65	11	5481	99.24
754GS2036	GS	28-Nov-2023	101.77	103.99	103.99	101.75	101.79	101.78	101.82	450532	458.75	231	418433	92.88
759GS2026	GS	28-Nov-2023	102.20	102.63	102.63	102.63	102.63	102.63	102.63	50	0.05	1	50	100.00
75GS2034	GS	28-Nov-2023	101.74	102.55	102.55	102.55	102.55	102.55	102.55	200	0.21	1	200	100.00
763GS2059	GS	28-Nov-2023	104.26	104.26	104.85	104.26	104.85	104.85	104.63	320	0.33	2	200	62.50
768GS2023	GS	28-Nov-2023	98.39	98.42	103.30	98.42	101.00	101.00	102.99	124938	128.67	86	106913	85.57
795GS2032	GS	28-Nov-2023	104.11	105.10	105.10	105.10	105.10	105.10	105.10	400	0.42	1	400	100.00
828GS2032	GS	28-Nov-2023	107.00	107.26	107.26	106.38	106.38	106.38	106.64	10	0.01	2	10	100.00
897GS2030	GS	28-Nov-2023	112.15	112.50	112.50	112.50	112.50	112.50	112.50	160	0.18	1	160	100.00
92GS2030	GS	28-Nov-2023	115.00	115.00	115.00	112.51	112.51	112.51	114.56	34070	39.03	17	34070	100.00
A2ZINFRA	BE	28-Nov-2023	11.35	11.15	11.15	11.15	11.15	11.15	11.15	87018	9.70	41	-	-
AAATECH	EQ	28-Nov-2023	76.45	75.65	78.00	74.20	75.30	74.90	75.52	141775	107.06	3373	55730	39.31
AAKASH	EQ	28-Nov-2023	7.05	7.15	7.15	6.90	6.95	7.00	7.00	305707	21.41	681	234027	76.55
AAREYDRUGS	BE	28-Nov-2023	48.85	48.85	48.85	48.40	48.40	48.40	48.83	7484	3.65	43	-	-
AARON	EQ	28-Nov-2023	258.20	262.00	267.00	260.90	263.00	265.80	264.22	11057	29.21	742	7430	67.20
AARTECH	BE	28-Nov-2023	143.40	143.60	147.00	141.00	141.50	141.65	143.02	4784	6.84	154	-	-
AARTIDRUGS	EQ	28-Nov-2023	480.50	483.00	500.90	483.00	494.10	494.95	493.23	437377	2157.27	19928	123943	28.34
AARTIIND	EQ	28-Nov-2023	531.45	535.25	535.25	528.00	530.05	530.05	530.94	721136	3828.80	21186	345641	47.93
AARTIPHARM	EQ	28-Nov-2023	407.00	413.00	413.00	401.30	406.40	406.15	406.16	195226	792.93	9618	124528	63.79
AARTIPP	E1	28-Nov-2023	285.00	291.05	291.05	291.00	291.00	291.00	291.03	2	0.01	2	0	0.00
AARTISURF	EQ	28-Nov-2023	619.65	630.00	630.00	614.00	618.05	616.25	619.74	12209	75.66	1223	8043	65.88
AARVEEDEN	EQ	28-Nov-2023	24.35	24.30	24.50	23.75	24.25	24.10	24.10	32392	7.81	574	12296	37.96
AARVI	EQ	28-Nov-2023	118.40	118.10	119.85	117.00	118.75	118.25	118.39	31586	37.39	1370	7897	25.00
AATMAJ	SM	28-Nov-2023	41.10	39.55	42.25	39.55	42.25	42.25	40.97	40000	16.39	19	36000	90.00
AAVAS	EQ	28-Nov-2023	1485.55	1492.95	1492.95	1441.25	1452.00	1446.30	1454.76	166400	2420.71	31627	110276	66.27
ABAN	BE	28-Nov-2023	50.60	50.60	51.00	50.60	50.80	50.60	50.67	64167	32.52	322	-	-
ABB	EQ	28-Nov-2023	4262.35	4289.00	4289.00	4195.55	4236.00	4255.25	4233.66	184551	7813.26	29876	95099	51.53
ABBOTINDIA	EQ	28-Nov-2023	24045.85	24001.25	24066.70	23670.00	23678.95	23697.75	23803.35	4778	1137.32	2172	1942	40.64
ABCAPITAL	EQ	28-Nov-2023	168.70	169.30	170.85	167.85	170.20	170.10	169.78	2400141	4074.90	24876	1109870	46.24
ABFRL	EQ	28-Nov-2023	228.30	227.85	232.00	227.05	228.95	228.35	229.74	2213682	5085.76	20811	916053	41.38
ABINFRA	SM	28-Nov-2023	48.70	46.30	46.30	46.30	46.30	46.30	46.30	12000	5.56	3	12000	100.00
ABMINTLLTD	BE	28-Nov-2023	46.00	46.00	46.00	44.40	44.40	44.40	44.72	232	0.10	9	-	-
ABSLAMC	EQ	28-Nov-2023	457.15	455.30	461.30	453.30	456.00	456.65	456.74	75627	345.42	3211	40945	54.14
ABSLBANETF	EQ	28-Nov-2023	44.16	45.50	45.50	44.03	44.25	44.25	44.22	20978	9.28	506	11462	54.64
ABSLLIQUID	EQ	28-Nov-2023	1000.01	1000.01	1000.01	999.99	1000.01	1000.01	1000.00	844	8.44	14	457	54.15
ABSLNN50ET	EQ	28-Nov-2023	48.10	48.48	48.75	48.02	48.75	48.58	48.47	2766	1.34	156	2620	94.72
ACC	EQ	28-Nov-2023	1820.50	1830.00	1891.50	1825.00	1870.00	1869.00	1872.25	934618	17498.40	58546	217593	23.28
ACCELYA	EQ	28-Nov-2023	1376.25	1379.95	1387.45	1376.00	1384.80	1383.00	1381.80	11125	153.73	1652	6631	59.60
ACCURACY	BE	28-Nov-2023	8.75	9.00	9.15	8.50	8.80	8.80	8.90	575160	51.17	1575	-	-
ACE	EQ	28-Nov-2023	813.20	813.20	839.00	809.95	818.00	815.50	824.01	402136	3313.65	20409	239543	59.57
ACEINTEG	EQ	28-Nov-2023	32.30	32.95	34.90	32.50	33.80	34.30	33.81	47353	16.01	1157	16962	35.82
ACI	EQ	28-Nov-2023	559.75	562.00	568.40	549.10	555.75	552.80	557.02	419931	2339.10	20066	225270	53.64
ACL	EQ	28-Nov-2023	94.40	97.25	98.00	95.00	96.00	95.70	95.99	30661	29.43	1711	13632	44.46
ACSAL	SM	28-Nov-2023	57.65	58.50	58.50	56.00	56.95	56.65	56.76	45000	25.54	15	30000	66.67
ADANIENSOL	EQ	28-Nov-2023	729.10	748.00	874.90	746.00	874.90	865.10	836.23	9792184	81884.75	219920	2295413	23.44
ADANIENT	EQ	28-Nov-2023	2225.45	2301.00	2512.40	2275.00	2430.00	2423.50	2416.12	11972275	289264.20	429582	1604861	13.40
ADANIGREEN	EQ	28-Nov-2023	937.90	955.00	1099.00	955.00	1065.00	1052.80	1042.05	11565049	120513.97	343856	1960863	16.96
ADANIPORTS	EQ	28-Nov-2023	795.55	806.00	854.40	806.00	840.50	837.70	836.47	15929818	133248.39	239460	3838884	24.10
ADANIPOWER	EQ	28-Nov-2023	397.20	407.00	464.40	407.00	447.90	446.20	440.40	67482614	297192.55	536569	10955754	16.23
ADFFOODS	EQ	28-Nov-2023	212.15	213.80	216.40	212.15	214.00	213.15	214.00	104814	224.30	4742	64045	61.10
ADL	BE	28-Nov-2023	89.05	86.65	92.95	86.65	92.00	90.00	90.75	4496	4.08	50	-	-
ADORWELD	EQ	28-Nov-2023	1509.60	1515.00	1574.40	1515.00	1540.00	1542.40	1547.29	40281	623.26	6444	14704	36.50
ADROITINFO	BE	28-Nov-2023	20.50	20.45	20.45	20.10	20.10	20.10	20.33	16794	3.41	71	-	-
ADSL	EQ	28-Nov-2023	121.15	121.70	128.00	121.70	125.90	125.45	126.21	616805	778.46	7804	269935	43.76
ADVANIHOTR	EQ	28-Nov-2023	106.55	108.10	108.60	104.00	106.00	105.65	105.86	83481	88.37	1528	39338	47.12
ADVENZYMES	EQ	28-Nov-2023	329.20	330.00	345.00	330.00	332.70	332.55	338.38	636693	2154.42	20274	272588	42.81
AEGISCHEM	EQ	28-Nov-2023	344.80	346.00	348.00	343.05	344.30	344.35	344.71	557047	1920.20	11613	272031	48.83
AEROFLEX	EQ	28-Nov-2023	162.45	163.85	165.50	159.20	160.00	159.65	162.60	1101215	1790.54	13963	524422	47.62
AETHER	EQ	28-Nov-2023	889.10	889.15	917.10	889.15	901.55	905.55	905.72	154088	1395.61	9336	94896	61.59
AFFLE	EQ	28-Nov-2023	1096.40	1118.00	1128.00	1097.10	1115.00	1112.55	1113.51	349704	3893.99	25848	164533	47.05
AGARIND	EQ	28-Nov-2023	931.25	958.00	958.00	916.15	934.00	936.60	935.98	37150	347.72	6191	12609	33.94
AGARWALFT	SM	28-Nov-2023	58.90	59.00	59.00	58.00	58.00	58.00	58.50	6000	3.51	2	6000	100.00
AGI	EQ	28-Nov-2023	972.45	982.95	994.85	965.80	976.50	973.45	977.90	228827	2237.70	18483	106689	46.62
AGNI	SM	28-Nov-2023	24.00	23.15	24.00	23.10	24.00	23.95	23.75	45000	10.69	9	40000	88.89
AGRITECH	EQ	28-Nov-2023	229.30	229.40	236.30	224.05	229.00	226.50	228.79	11209	25.65	1074	5275	47.06
AGROPHOS	EQ	28-Nov-2023	40.00	39.90	40.70	38.90	39.20	39.15	39.76	76189	30.30	617	50785	66.66
AGSTRA	EQ	28-Nov-2023	88.65	89.05	93.70	89.05	91.60	91.35	91.47	1161258	1062.20	5570	709062	61.06
AGUL	ST	28-Nov-2023	75.45	71.70	79.20	71.70	79.00	79.00	75.43	32000	24.14	16	26000	81.25
AHL	EQ	28-Nov-2023	345.45	346.00	350.00	338.25	342.00	341.70	341.64	187884	641.89	2551	66193	35.23
AHLADA	EQ	28-Nov-2023	117.85	118.50	120.20	116.65	118.00	117.70	117.93	78556	92.64	852	61865	78.75
AHLEAST	EQ	28-Nov-2023	131.45	133.00	134.95	132.00	134.95	134.50	134.10	6652	8.92	175	4500	67.65
AHLUCONT	EQ	28-Nov-2023	810.35	816.90	845.00	810.95	834.90	837.95	836.75	183742	1537.47	20955	82018	44.64
AIAENG	EQ	28-Nov-2023	3541.20	3551.70	3580.00	3519.65	3560.00	3545.10	3556.83	49839	1772.69	13050	27604	55.39
AIRAN	BE	28-Nov-2023	22.50	22.50	22.90	21.85	22.35	22.30	22.16	247979	54.95	963	-	-
AIROLAM	EQ	28-Nov-2023	127.85	127.85	128.95	123.50	123.75	124.70	125.70	23907	30.05	322	17039	71.27
AIRTELPP	E1	28-Nov-2023	577.60	576.00	590.55	575.15	587.25	588.40	583.25	395809	2308.55	3710	267242	67.52
AJANTPHARM	EQ	28-Nov-2023	1957.95	1964.90	1969.65	1912.10	1921.00	1919.60	1928.33	77476	1493.99	10702	46438	59.94
AJMERA	EQ	28-Nov-2023	432.95	432.00	454.00	432.00	445.55	444.50	446.07	145165	647.54	11963	62941	43.36
AJOONI	EQ	28-Nov-2023	4.90	5.05	5.05	4.90	5.00	5.00	4.99	900863	44.92	1727	827394	91.84
AKASH	EQ	28-Nov-2023	32.15	32.30	33.00	31.35	31.40	31.55	32.10	50745	16.29	459	34845	68.67
AKG	EQ	28-Nov-2023	26.05	27.00	28.65	26.60	28.40	28.20	28.21	627460	176.98	904	227303	36.23
AKI	BE	28-Nov-2023	26.25	26.75	26.75	26.75	26.75	26.75	26.75	30165	8.07	28	-	-
AKSHAR	EQ	28-Nov-2023	7.15	7.15	7.50	7.00	7.25	7.25	7.23	5882032	425.11	4381	2770288	47.10
AKSHARCHEM	EQ	28-Nov-2023	252.35	258.00	258.00	249.20	253.50	253.50	253.07	5996	15.17	521	3522	58.74
AKSHOPTFBR	BE	28-Nov-2023	10.25	10.05	10.30	10.00	10.20	10.10	10.15	418211	42.45	402	-	-
AKZOINDIA	EQ	28-Nov-2023	2476.55	2490.00	2490.00	2446.50	2456.10	2457.75	2463.07	10407	256.33	2868	6186	59.44
ALANKIT	EQ	28-Nov-2023	14.45	14.40	14.70	14.25	14.40	14.45	14.47	1180288	170.73	1586	880755	74.62
ALBERTDAVD	EQ	28-Nov-2023	1013.15	1028.00	1082.00	1028.00	1058.00	1062.15	1061.20	104127	1105.00	10222	51298	49.26
ALEMBICLTD	EQ	28-Nov-2023	85.00	85.90	87.40	83.00	83.20	83.35	84.83	1448126	1228.44	8863	743442	51.34
ALICON	EQ	28-Nov-2023	834.75	836.00	846.90	820.90	825.00	822.25	835.25	11098	92.70	1164	8164	73.56
ALKALI	EQ	28-Nov-2023	129.40	127.30	139.00	126.00	137.00	136.95	135.07	208937	282.20	3132	111142	53.19
ALKEM	EQ	28-Nov-2023	4557.80	4587.00	4613.55	4515.05	4559.70	4554.20	4562.97	401971	18341.83	30067	300209	74.68
ALKYLAMINE	EQ	28-Nov-2023	2154.50	2150.05	2160.00	2133.00	2139.00	2135.65	2139.82	23143	495.22	5128	14363	62.06
ALLCARGO	EQ	28-Nov-2023	263.40	264.95	270.00	264.00	266.40	266.20	266.75	209004	557.51	6180	96099	45.98
ALLETEC	SM	28-Nov-2023	260.75	264.20	265.00	251.00	251.00	251.00	256.71	56000	143.76	67	44000	78.57
ALLSEC	EQ	28-Nov-2023	651.95	651.95	661.90	644.60	651.00	651.10	656.61	23897	156.91	3656	12746	53.34
ALMONDZ	EQ	28-Nov-2023	87.65	87.10	90.00	86.80	87.75	88.10	88.12	106641	93.97	1847	78627	73.73
ALOKINDS	EQ	28-Nov-2023	20.05	20.20	20.45	19.90	20.40	20.30	20.15	12551738	2529.27	13329	3392854	27.03
ALPA	EQ	28-Nov-2023	98.05	98.70	100.75	96.50	97.85	97.90	98.39	262639	258.40	3943	151173	57.56
ALPHAETF	EQ	28-Nov-2023	18.53	18.50	20.00	18.45	18.81	18.62	18.63	66504	12.39	180	43749	65.78
ALPHAGEO	EQ	28-Nov-2023	282.10	280.05	284.65	275.00	277.95	277.60	279.95	19244	53.87	633	13583	70.58
ALPSINDUS	EQ	28-Nov-2023	2.00	2.00	2.10	2.00	2.00	2.00	2.04	70700	1.44	133	42455	60.05
AMBANIORG	SM	28-Nov-2023	127.00	132.95	133.00	132.00	133.00	133.00	132.84	9000	11.96	6	7000	77.78
AMBER	EQ	28-Nov-2023	3263.90	3296.95	3305.00	3125.05	3139.90	3133.75	3169.08	114577	3631.04	15118	50076	43.71
AMBICAAGAR	BE	28-Nov-2023	29.95	30.80	30.80	29.25	30.00	29.75	29.75	18709	5.57	97	-	-
AMBIKCO	EQ	28-Nov-2023	1667.45	1663.05	1688.15	1637.15	1645.00	1649.65	1659.87	18502	307.11	3720	10315	55.75
AMBUJACEM	EQ	28-Nov-2023	414.30	421.00	435.45	417.25	431.00	431.20	430.01	7654493	32915.33	142415	3053423	39.89
AMDIND	EQ	28-Nov-2023	79.05	79.05	80.45	78.00	78.60	78.65	79.15	70120	55.50	1907	24697	35.22
AMEYA	SM	28-Nov-2023	53.00	53.90	55.50	53.00	53.00	53.40	54.20	56000	30.35	26	52000	92.86
AMIABLE	SM	28-Nov-2023	86.90	80.10	81.00	80.10	80.10	80.10	80.40	4800	3.86	3	4800	100.00
AMIORG	EQ	28-Nov-2023	1109.60	1137.05	1139.00	1105.00	1119.60	1113.60	1115.79	58879	656.97	7543	30907	52.49
AMJLAND	EQ	28-Nov-2023	38.50	38.60	39.95	37.50	37.55	37.95	38.42	170600	65.55	1217	112304	65.83
AMNPLST	EQ	28-Nov-2023	151.20	158.80	161.00	154.10	159.00	158.80	158.23	16207	25.64	523	10647	65.69
AMRUTANJAN	EQ	28-Nov-2023	611.40	612.00	615.90	605.60	611.00	611.10	611.70	24171	147.85	2950	16699	69.09
ANANDRATHI	EQ	28-Nov-2023	2514.75	2515.65	2547.90	2514.75	2521.00	2531.45	2531.22	53787	1361.47	13012	32835	61.05
ANANTRAJ	EQ	28-Nov-2023	250.85	252.35	259.45	249.00	253.00	253.65	255.20	956254	2440.37	12833	491248	51.37
ANDHRAPAP	EQ	28-Nov-2023	566.60	566.60	570.90	559.00	559.10	559.85	562.88	76497	430.59	6346	50746	66.34
ANDHRSUGAR	EQ	28-Nov-2023	110.60	111.20	111.70	109.30	110.15	110.15	110.21	279879	308.47	3824	145222	51.89
ANGELONE	EQ	28-Nov-2023	3043.05	3068.00	3195.00	3060.00	3070.00	3069.40	3117.41	1295226	40377.44	74803	310019	23.94
ANIKINDS	EQ	28-Nov-2023	59.70	62.65	62.65	61.05	62.65	62.65	62.35	123116	76.76	1228	84445	68.59
ANKITMETAL	BE	28-Nov-2023	4.45	4.40	4.40	4.40	4.40	4.40	4.40	45376	2.00	70	-	-
ANLON	SM	28-Nov-2023	267.00	255.00	260.00	255.00	257.00	256.85	257.17	8800	22.63	20	7200	81.82
ANMOL	EQ	28-Nov-2023	58.15	59.40	59.45	57.85	58.95	58.80	58.73	316059	185.62	1483	227156	71.87
ANNAPURNA	SM	28-Nov-2023	319.75	318.10	324.75	305.00	315.10	317.30	308.93	343000	1059.63	243	279000	81.34
ANSALAPI	BZ	28-Nov-2023	10.60	10.10	10.10	10.10	10.10	10.10	10.10	4631	0.47	24	-	-
ANTGRAPHIC	EQ	28-Nov-2023	1.05	1.10	1.10	1.00	1.10	1.10	1.08	6005285	65.15	3800	3846422	64.05
ANUP	EQ	28-Nov-2023	2714.70	2775.00	2775.00	2615.00	2620.00	2627.45	2659.11	15842	421.26	4769	8312	52.47
ANURAS	EQ	28-Nov-2023	949.95	954.00	957.90	946.55	955.00	955.50	951.08	766406	7289.10	9423	439155	57.30
APARINDS	EQ	28-Nov-2023	5607.60	5630.00	5695.00	5425.00	5468.55	5449.05	5574.74	144771	8070.61	18834	88978	61.46
APCL	EQ	28-Nov-2023	208.50	206.65	212.35	204.50	206.50	205.10	207.41	59412	123.22	1800	38295	64.46
APCOTEXIND	EQ	28-Nov-2023	527.10	527.50	544.40	522.40	534.00	532.80	533.89	39792	212.45	4589	21362	53.68
APEX	EQ	28-Nov-2023	216.45	217.45	225.10	216.35	218.40	218.60	220.36	149808	330.12	5855	82421	55.02
APLAPOLLO	EQ	28-Nov-2023	1696.25	1709.90	1709.90	1656.00	1661.00	1661.75	1668.01	1230891	20531.42	60477	500926	40.70
APLLTD	EQ	28-Nov-2023	725.45	725.45	735.35	718.00	723.90	720.05	722.77	81303	587.63	10989	41850	51.47
APOLLO	BE	28-Nov-2023	131.75	130.00	130.00	125.20	125.20	125.20	125.97	1722795	2170.21	13562	-	-
APOLLOHOSP	EQ	28-Nov-2023	5401.30	5401.30	5424.85	5341.00	5370.05	5366.80	5363.24	362746	19454.92	44260	217666	60.01
APOLLOPIPE	EQ	28-Nov-2023	686.50	695.00	696.00	682.55	687.60	688.05	688.02	35923	247.16	3709	20945	58.31
APOLLOTYRE	EQ	28-Nov-2023	414.60	416.50	423.35	414.60	423.35	422.60	419.70	716242	3006.08	14930	249054	34.77
APOLSINHOT	EQ	28-Nov-2023	1615.45	1650.00	1650.00	1593.05	1612.30	1615.00	1609.33	1303	20.97	350	795	61.01
APTECHT	EQ	28-Nov-2023	254.70	256.00	256.90	251.60	253.05	253.65	253.87	297910	756.30	7575	145620	48.88
APTUS	EQ	28-Nov-2023	283.45	284.95	286.75	282.95	285.00	284.20	284.99	192177	547.68	8695	100282	52.18
ARABIAN	SM	28-Nov-2023	114.80	124.00	124.65	111.00	111.50	111.55	118.34	252000	298.21	125	188000	74.60
ARCHIDPLY	BE	28-Nov-2023	81.95	81.95	83.80	80.50	82.95	81.85	82.18	11003	9.04	167	-	-
ARCHIES	EQ	28-Nov-2023	26.15	26.35	26.60	25.50	25.90	25.70	26.01	113469	29.52	1041	80051	70.55
ARE&M	EQ	28-Nov-2023	678.70	683.00	703.95	677.65	699.00	700.50	694.31	1692623	11752.01	44628	958385	56.62
ARENTERP	BE	28-Nov-2023	37.30	37.40	37.40	37.00	37.00	37.00	37.04	676	0.25	22	-	-
ARHAM	SM	28-Nov-2023	190.35	190.00	193.00	180.00	187.60	187.05	185.34	38000	70.43	38	30000	78.95
ARIES	EQ	28-Nov-2023	197.65	199.00	202.00	195.40	197.10	197.35	198.64	85828	170.49	3772	39764	46.33
ARIHANTACA	SM	28-Nov-2023	116.00	116.00	127.95	116.00	125.00	125.00	121.01	42400	51.31	41	29600	69.81
ARIHANTCAP	EQ	28-Nov-2023	73.40	74.00	74.75	72.50	72.80	72.85	73.09	427802	312.66	1869	364124	85.12
ARIHANTSUP	EQ	28-Nov-2023	249.95	251.00	258.00	249.05	254.95	255.20	254.16	141216	358.91	1327	76517	54.18
ARISTO	SM	28-Nov-2023	75.90	75.95	75.95	71.05	73.35	73.25	73.01	20800	15.19	13	14400	69.23
ARMANFIN	EQ	28-Nov-2023	2181.00	2193.25	2198.00	2145.00	2171.00	2152.75	2165.49	12561	272.01	2672	8097	64.46
AROGRANITE	BE	28-Nov-2023	48.45	48.90	49.30	48.15	48.65	48.50	48.56	13048	6.34	115	-	-
ARROWGREEN	EQ	28-Nov-2023	445.05	445.05	450.00	435.60	435.75	436.90	440.94	42931	189.30	7796	16298	37.96
ARSHIYA	EQ	28-Nov-2023	3.75	3.80	3.85	3.60	3.60	3.60	3.67	4497199	165.25	1957	4073592	90.58
ARSSINFRA	BE	28-Nov-2023	25.10	23.85	23.85	23.85	23.85	23.85	23.85	1150	0.27	10	-	-
ARTEMISMED	EQ	28-Nov-2023	164.95	169.95	170.00	163.60	167.90	166.60	166.07	113576	188.61	3227	56639	49.87
ARTNIRMAN	EQ	28-Nov-2023	48.40	48.50	50.80	48.50	50.70	50.25	50.37	10511	5.29	110	8833	84.04
ARVEE	EQ	28-Nov-2023	117.90	117.90	129.65	116.60	129.65	129.65	123.71	18688	23.12	1117	8299	44.41
ARVIND	EQ	28-Nov-2023	220.95	222.00	222.55	212.80	214.35	213.75	215.33	1342113	2889.93	25685	547736	40.81
ARVINDFASN	EQ	28-Nov-2023	424.10	416.25	427.05	415.60	425.00	425.10	422.29	331886	1401.52	10905	180852	54.49
ARVSMART	EQ	28-Nov-2023	378.70	373.60	388.40	373.60	382.00	380.80	383.49	115269	442.04	7505	59894	51.96
ASAHIINDIA	EQ	28-Nov-2023	565.60	566.00	570.85	553.00	559.35	558.20	560.77	49715	278.78	4920	28396	57.12
ASAHISONG	EQ	28-Nov-2023	290.00	292.60	292.60	285.05	285.35	286.40	288.43	8877	25.60	629	5858	65.99
ASAL	EQ	28-Nov-2023	445.95	446.10	451.45	431.00	433.90	432.70	438.12	44570	195.27	5219	24572	55.13
ASALCBR	EQ	28-Nov-2023	455.40	464.00	482.50	455.10	459.30	458.90	464.30	168240	781.13	8042	91187	54.20
ASHAPURMIN	BE	28-Nov-2023	357.55	365.00	375.00	363.00	369.50	369.80	370.71	285960	1060.09	3741	-	-
ASHIANA	EQ	28-Nov-2023	249.65	252.40	256.00	247.00	251.65	254.60	252.05	78891	198.85	4935	36837	46.69
ASHIMASYN	EQ	28-Nov-2023	16.35	16.45	16.65	16.10	16.25	16.20	16.33	139091	22.71	401	91502	65.79
ASHOKA	EQ	28-Nov-2023	134.05	135.15	142.50	135.10	136.05	136.35	138.62	4041641	5602.67	31106	1682722	41.63
ASHOKAMET	EQ	28-Nov-2023	20.65	20.90	20.90	20.25	20.45	20.40	20.49	92157	18.88	1259	14001	15.19
ASHOKLEY	EQ	28-Nov-2023	178.15	179.35	181.00	178.15	178.65	178.95	179.32	8345825	14965.53	68073	4307847	51.62
ASIANENE	EQ	28-Nov-2023	179.75	183.00	188.70	183.00	188.70	188.70	188.60	45968	86.70	103	45968	100.00
ASIANHOTNR	BE	28-Nov-2023	213.25	218.00	220.00	212.00	218.30	219.60	214.76	2257	4.85	63	-	-
ASIANPAINT	EQ	28-Nov-2023	3136.15	3141.15	3160.00	3136.15	3145.40	3148.35	3150.01	647883	20408.38	84580	437355	67.51
ASIANTILES	EQ	28-Nov-2023	76.30	76.75	77.30	75.05	76.00	75.75	75.77	554978	420.53	3875	263306	47.44
ASKAUTOLTD	EQ	28-Nov-2023	294.50	297.25	302.15	295.05	297.00	296.20	297.25	728239	2164.72	14210	276070	37.91
ASLIND	ST	28-Nov-2023	37.50	39.35	39.35	39.35	39.35	39.35	39.35	8000	3.15	2	8000	100.00
ASMS	BE	28-Nov-2023	18.25	17.90	17.90	17.90	17.90	17.90	17.90	17120	3.06	51	-	-
ASPINWALL	EQ	28-Nov-2023	231.85	229.05	237.95	229.05	237.95	236.10	233.78	19287	45.09	135	18653	96.71
ASTEC	EQ	28-Nov-2023	1254.65	1254.65	1260.95	1215.00	1216.00	1224.20	1233.42	8788	108.39	1838	5536	62.99
ASTERDM	EQ	28-Nov-2023	337.65	338.65	343.95	328.05	334.35	332.65	336.53	963398	3242.09	38277	436394	45.30
ASTRAL	EQ	28-Nov-2023	1933.70	1934.95	1946.05	1914.10	1932.00	1932.55	1928.89	247010	4764.56	30718	103065	41.73
ASTRAMICRO	EQ	28-Nov-2023	551.15	555.80	567.00	550.90	551.20	553.35	557.91	353648	1973.03	15360	147775	41.79
ASTRAZEN	EQ	28-Nov-2023	4682.85	4683.00	4789.00	4683.00	4710.95	4744.60	4741.80	12988	615.86	3658	6623	50.99
ASTRON	BE	28-Nov-2023	29.30	29.85	30.10	28.75	29.25	29.25	29.30	15959	4.68	110	-	-
ATALREAL	BE	28-Nov-2023	14.25	14.00	14.00	14.00	14.00	14.00	14.00	8866	1.24	57	-	-
ATAM	EQ	28-Nov-2023	181.10	187.40	190.15	181.60	190.15	190.15	188.47	125640	236.79	1439	97531	77.63
ATFL	EQ	28-Nov-2023	815.10	810.80	822.00	808.10	820.00	816.25	817.69	10066	82.31	1057	7938	78.86
ATGL	EQ	28-Nov-2023	536.95	550.00	644.30	549.00	644.30	644.20	627.61	13383917	83998.97	210742	3307667	24.71
ATL	EQ	28-Nov-2023	52.50	52.45	56.40	52.10	54.90	54.75	55.12	3506510	1932.90	14136	1786754	50.96
ATLANTA	EQ	28-Nov-2023	21.70	22.60	22.75	22.60	22.75	22.75	22.72	65437	14.87	106	65437	100.00
ATUL	EQ	28-Nov-2023	6540.70	6540.00	6590.00	6514.25	6539.00	6525.55	6550.56	51857	3396.92	5030	38156	73.58
ATULAUTO	EQ	28-Nov-2023	623.15	627.00	628.15	603.45	611.00	611.25	611.65	136477	834.76	5027	85381	62.56
AUBANK	EQ	28-Nov-2023	722.20	724.55	742.70	718.20	737.75	737.15	734.99	1521215	11180.83	53367	790041	51.93
AURDIS	SM	28-Nov-2023	304.90	292.10	309.00	292.10	305.00	306.00	301.60	7500	22.62	15	4500	60.00
AURIONPRO	BE	28-Nov-2023	1804.10	1805.00	1829.00	1766.00	1790.00	1795.20	1794.45	7095	127.32	644	-	-
AUROIMPEX	SM	28-Nov-2023	68.00	69.00	69.50	67.50	67.50	67.75	68.68	16000	10.99	9	14400	90.00
AUROPHARMA	EQ	28-Nov-2023	1032.80	1032.80	1034.75	1009.40	1015.25	1016.15	1016.67	2365708	24051.51	69472	1429512	60.43
AURUM	EQ	28-Nov-2023	133.40	135.70	135.70	130.20	133.10	132.40	132.49	79148	104.86	1166	58531	73.95
AURUMPP	E1	28-Nov-2023	69.25	69.25	70.00	67.60	69.25	69.25	69.63	10362	7.22	57	10338	99.77
AUSOMENT	BE	28-Nov-2023	67.90	66.55	69.00	66.55	67.85	67.85	67.49	1225	0.83	17	-	-
AUTOAXLES	EQ	28-Nov-2023	2344.35	2344.00	2380.95	2295.00	2303.00	2304.30	2318.86	15252	353.67	3062	10931	71.67
AUTOBEES	EQ	28-Nov-2023	172.93	174.47	174.69	173.01	174.60	174.49	174.06	68572	119.35	1524	40084	58.46
AUTOIND	BE	28-Nov-2023	97.30	97.30	98.70	96.00	97.20	97.40	96.96	51847	50.27	342	-	-
AVADHSUGAR	EQ	28-Nov-2023	815.05	815.05	832.70	800.20	817.35	818.60	814.47	188434	1534.75	13420	42304	22.45
AVALON	EQ	28-Nov-2023	479.05	485.00	506.70	483.00	501.80	500.65	498.75	710837	3545.28	38144	315875	44.44
AVANTIFEED	EQ	28-Nov-2023	396.40	399.00	401.00	393.00	393.35	393.30	395.11	102719	405.85	4267	57174	55.66
AVG	EQ	28-Nov-2023	307.85	303.00	313.40	298.05	305.00	306.40	304.98	36365	110.91	3050	17893	49.20
AVONMORE	EQ	28-Nov-2023	76.35	77.90	78.20	76.70	77.65	77.60	77.69	15413	11.97	488	7693	49.91
AVROIND	EQ	28-Nov-2023	106.30	106.30	108.10	104.10	104.50	104.50	105.51	45186	47.68	904	32580	72.10
AVTNPL	EQ	28-Nov-2023	89.10	89.10	90.85	88.00	90.40	90.10	89.34	283190	253.01	2533	160544	56.69
AWHCL	EQ	28-Nov-2023	486.55	492.90	492.90	478.20	489.00	487.50	484.04	224532	1086.83	16642	90943	40.50
AWL	EQ	28-Nov-2023	316.95	320.10	348.60	320.10	348.60	348.45	342.71	16678984	57160.50	136013	4684210	28.08
AXISBANK	EQ	28-Nov-2023	1008.50	1013.05	1021.95	1009.25	1019.20	1021.15	1017.14	6173384	62792.06	169868	3990040	64.63
AXISBNKETF	EQ	28-Nov-2023	444.68	438.05	446.00	438.05	445.16	445.24	444.38	975	4.33	57	563	57.74
AXISBPSETF	EQ	28-Nov-2023	11.31	11.33	11.33	11.31	11.31	11.31	11.32	23079	2.61	394	16377	70.96
AXISCADES	EQ	28-Nov-2023	561.05	550.00	564.50	547.20	550.10	550.55	554.55	101907	565.12	2879	79172	77.69
AXISCETF	EQ	28-Nov-2023	89.31	89.50	90.00	89.36	90.00	89.68	89.68	1262	1.13	24	1258	99.68
AXISGOLD	EQ	28-Nov-2023	52.35	53.57	53.57	52.41	52.42	52.48	52.57	90772	47.72	1534	60150	66.26
AXISHCETF	EQ	28-Nov-2023	102.13	104.17	104.17	101.27	101.60	101.60	101.35	8274	8.39	75	8168	98.72
AXISILVER	EQ	28-Nov-2023	74.06	75.54	76.00	74.88	75.93	75.89	75.64	85385	64.59	566	79054	92.59
AXISNIFTY	EQ	28-Nov-2023	212.17	213.99	214.25	212.01	214.00	213.67	213.27	47513	101.33	224	46688	98.26
AXISTECETF	EQ	28-Nov-2023	335.49	340.00	340.00	332.38	335.35	335.35	335.57	1023	3.43	70	581	56.79
AXITA	EQ	28-Nov-2023	30.00	30.65	31.00	30.55	30.65	30.60	30.74	5240307	1610.70	9205	2758442	52.64
AXSENSEX	EQ	28-Nov-2023	66.40	65.30	66.84	65.30	66.84	66.84	66.37	675	0.45	20	666	98.67
AYMSYNTEX	EQ	28-Nov-2023	65.55	66.20	69.25	66.00	66.65	66.55	67.47	130337	87.94	867	65207	50.03
BABAFP	ST	28-Nov-2023	76.90	80.70	80.70	73.15	77.00	75.65	78.03	460800	359.55	277	441600	95.83
BAFNAPH	BE	28-Nov-2023	87.05	87.05	91.40	87.05	87.05	87.55	88.10	106621	93.94	60	-	-
BAGFILMS	BE	28-Nov-2023	5.95	6.20	6.20	6.05	6.20	6.20	6.18	283567	17.52	636	-	-
BAHETI	SM	28-Nov-2023	186.00	190.00	190.00	187.00	187.00	187.00	188.50	1500	2.83	2	1500	100.00
BAIDFIN	BE	28-Nov-2023	21.95	22.40	22.40	20.90	20.90	21.20	21.38	63128	13.50	342	-	-
BAJAJ-AUTO	EQ	28-Nov-2023	5930.30	5969.80	6039.65	5912.00	6024.10	5998.15	5951.01	380535	22645.66	46336	208613	54.82
BAJAJCON	EQ	28-Nov-2023	223.00	224.00	225.50	221.60	222.25	222.55	223.13	345123	770.09	8783	187067	54.20
BAJAJELEC	EQ	28-Nov-2023	992.25	990.00	998.95	983.45	995.00	994.45	992.98	35955	357.03	5456	19249	53.54
BAJAJFINSV	EQ	28-Nov-2023	1617.25	1617.50	1657.00	1617.50	1656.00	1654.40	1642.45	1564478	25695.80	70089	930983	59.51
BAJAJHCARE	EQ	28-Nov-2023	378.55	378.55	381.45	374.95	377.40	376.25	376.98	70103	264.27	5801	35046	49.99
BAJAJHIND	EQ	28-Nov-2023	32.45	32.50	32.70	32.00	32.05	32.05	32.21	7831317	2522.33	14549	4774296	60.96
BAJAJHLDNG	EQ	28-Nov-2023	7438.85	7420.10	7480.00	7300.00	7327.25	7320.70	7354.18	19597	1441.20	4971	10894	55.59
BAJFINANCE	EQ	28-Nov-2023	7020.80	7035.00	7135.00	7029.90	7109.40	7127.55	7086.59	728158	51601.55	108308	386829	53.12
BALAJITELE	EQ	28-Nov-2023	67.10	67.40	67.95	65.80	66.50	66.30	66.51	470373	312.83	3621	227352	48.33
BALAMINES	EQ	28-Nov-2023	2019.40	2024.95	2040.00	2005.05	2015.45	2015.05	2021.34	32630	659.56	5959	12730	39.01
BALAXI	EQ	28-Nov-2023	433.50	438.00	438.00	434.25	434.45	436.90	435.68	3376	14.71	143	2573	76.21
BALKRISHNA	EQ	28-Nov-2023	31.60	32.45	32.60	31.10	31.30	31.30	31.72	67731	21.49	1155	32753	48.36
BALKRISIND	EQ	28-Nov-2023	2570.85	2570.85	2629.85	2570.80	2606.20	2619.95	2616.73	423349	11077.91	31644	269759	63.72
BALMLAWRIE	EQ	28-Nov-2023	154.00	154.00	156.15	153.35	154.70	154.55	154.58	253346	391.62	6149	120270	47.47
BALPHARMA	EQ	28-Nov-2023	105.05	105.05	107.55	103.05	104.95	104.25	104.72	47222	49.45	881	23126	48.97
BALRAMCHIN	EQ	28-Nov-2023	460.85	463.10	473.00	459.75	469.50	468.25	467.23	2518948	11769.17	27528	1085789	43.10
BANARBEADS	EQ	28-Nov-2023	91.60	92.05	92.05	91.50	91.95	91.60	91.61	4333	3.97	92	3377	77.94
BANARISUG	EQ	28-Nov-2023	2565.75	2566.20	2600.00	2413.20	2455.00	2478.45	2502.73	2960	74.08	594	1911	64.56
BANCOINDIA	EQ	28-Nov-2023	576.10	578.70	585.00	565.05	569.55	569.55	572.20	72173	412.97	7043	39641	54.92
BANDHANBNK	EQ	28-Nov-2023	212.35	214.40	218.50	212.80	217.25	216.85	216.43	10154652	21977.73	54468	5414225	53.32
BANG	BE	28-Nov-2023	65.40	65.40	67.00	62.15	62.15	62.15	63.12	87309	55.11	335	-	-
BANKA	EQ	28-Nov-2023	70.95	71.00	72.70	71.00	72.50	72.35	72.26	25992	18.78	407	16707	64.28
BANKBARODA	EQ	28-Nov-2023	193.10	193.05	198.60	192.75	196.65	196.55	196.20	12382178	24293.41	83363	6622636	53.49
BANKBEES	EQ	28-Nov-2023	445.70	446.60	447.50	445.51	447.47	447.02	446.56	863913	3857.90	5559	588622	68.13
BANKETF	EQ	28-Nov-2023	438.19	440.20	440.20	437.31	439.70	439.70	438.48	339	1.49	36	224	66.08
BANKINDIA	EQ	28-Nov-2023	103.55	103.55	106.70	102.90	105.05	105.10	105.02	7248889	7612.99	24831	2461209	33.95
BANSWRAS	EQ	28-Nov-2023	148.15	148.70	150.25	145.05	146.50	146.40	147.66	39162	57.83	1247	24460	62.46
BARBEQUE	EQ	28-Nov-2023	617.90	624.00	626.00	614.40	618.00	617.90	619.20	36127	223.70	3228	18873	52.24
BASF	EQ	28-Nov-2023	2988.60	3099.90	3099.90	2933.10	2938.00	2945.10	3013.90	26785	807.27	5014	8612	32.15
BASILIC	SM	28-Nov-2023	298.65	299.10	300.00	288.25	292.95	291.95	293.10	109200	320.06	89	84000	76.92
BASML	EQ	28-Nov-2023	53.35	53.90	53.90	50.90	51.55	51.90	52.11	225526	117.52	1989	135667	60.16
BATAINDIA	EQ	28-Nov-2023	1606.95	1606.95	1628.80	1600.15	1617.95	1617.10	1619.90	180041	2916.48	13606	47579	26.43
BAYERCROP	EQ	28-Nov-2023	5262.75	5262.75	5317.60	5214.00	5229.90	5231.05	5249.51	8037	421.90	3160	4687	58.32
BBETF0432	EQ	28-Nov-2023	1097.00	1096.50	1097.00	1094.06	1094.06	1094.33	1095.91	816	8.94	36	561	68.75
BBL	EQ	28-Nov-2023	3737.25	3821.00	3874.00	3750.00	3764.00	3759.35	3806.96	37683	1434.58	7156	18523	49.15
BBOX	BE	28-Nov-2023	255.35	258.00	264.00	253.10	261.00	259.70	259.68	58799	152.69	706	-	-
BBTC	EQ	28-Nov-2023	1443.20	1435.00	1435.00	1385.00	1390.00	1401.75	1406.00	178333	2507.35	14692	56671	31.78
BBTCL	EQ	28-Nov-2023	246.95	245.00	256.85	245.00	252.00	251.10	249.67	3830	9.56	220	2828	73.84
BCG	EQ	28-Nov-2023	16.80	16.85	16.90	16.50	16.60	16.60	16.63	8531757	1418.95	14584	4650609	54.51
BCLIND	EQ	28-Nov-2023	57.20	57.75	58.00	55.45	55.70	55.80	56.31	1214560	683.93	7814	748964	61.67
BCONCEPTS	BE	28-Nov-2023	649.50	659.35	659.35	636.55	645.00	645.00	649.21	9557	62.04	93	-	-
BDL	EQ	28-Nov-2023	1159.25	1171.55	1184.00	1156.50	1164.45	1168.05	1170.62	1169340	13688.56	39888	681178	58.25
BEARDSELL	BE	28-Nov-2023	48.15	48.25	49.65	47.25	48.30	48.30	48.23	61204	29.52	353	-	-
BECTORFOOD	EQ	28-Nov-2023	1226.35	1226.35	1235.00	1191.45	1197.00	1195.50	1201.82	160113	1924.27	21026	79984	49.95
BEDMUTHA	BE	28-Nov-2023	152.25	155.15	155.20	154.05	154.05	154.05	155.11	7250	11.25	39	-	-
BEL	EQ	28-Nov-2023	140.35	141.65	141.80	140.40	141.10	141.30	141.18	8595693	12135.66	68813	4556790	53.01
BEML	EQ	28-Nov-2023	2393.40	2414.00	2480.00	2405.20	2440.00	2435.60	2452.81	421239	10332.20	33768	132079	31.35
BEPL	EQ	28-Nov-2023	96.50	97.50	97.90	93.90	94.80	94.70	95.28	746574	711.34	6228	365297	48.93
BERGEPAINT	EQ	28-Nov-2023	573.55	572.25	577.50	570.00	574.00	574.30	574.61	463480	2663.21	21034	219377	47.33
BETA	SM	28-Nov-2023	1167.35	1167.00	1190.00	1165.00	1180.00	1176.50	1179.15	3300	38.91	33	2400	72.73
BEWLTD	SM	28-Nov-2023	1405.45	1355.00	1405.45	1350.00	1405.45	1405.45	1386.46	2125	29.46	16	1250	58.82
BFINVEST	EQ	28-Nov-2023	530.95	533.00	536.00	514.55	519.30	517.45	524.79	74047	388.59	5037	34734	46.91
BFSI	EQ	28-Nov-2023	19.95	20.44	20.44	19.91	20.04	20.02	20.00	113079	22.62	798	79227	70.06
BFUTILITIE	EQ	28-Nov-2023	678.30	678.95	690.00	660.25	669.00	666.25	672.62	145798	980.67	4128	78005	53.50
BGLOBAL	BZ	28-Nov-2023	2.40	2.50	2.50	2.50	2.50	2.50	2.50	4395	0.11	10	-	-
BGRENERGY	EQ	28-Nov-2023	87.85	87.85	90.90	86.70	88.10	87.50	88.40	388057	343.05	2986	181359	46.74
BHAGCHEM	EQ	28-Nov-2023	1511.60	1515.20	1544.10	1497.70	1520.00	1518.10	1520.53	20721	315.07	1461	15103	72.89
BHAGERIA	EQ	28-Nov-2023	150.75	148.50	152.40	148.50	150.00	149.45	150.16	10135	15.22	305	6786	66.96
BHAGYANGR	BE	28-Nov-2023	64.70	64.70	66.85	63.70	65.00	65.00	65.01	25597	16.64	182	-	-
BHANDARI	BE	28-Nov-2023	7.00	6.90	6.90	6.90	6.90	6.90	6.90	59304	4.09	150	-	-
BHARATFORG	EQ	28-Nov-2023	1115.55	1121.45	1122.00	1088.45	1099.60	1097.10	1102.44	1267193	13970.04	57550	615492	48.57
BHARATGEAR	EQ	28-Nov-2023	115.20	116.15	116.20	113.90	114.10	114.20	114.80	28942	33.23	1009	17525	60.55
BHARATRAS	EQ	28-Nov-2023	9100.40	9026.00	9128.75	9026.00	9068.00	9060.50	9069.24	519	47.07	274	344	66.28
BHARATWIRE	EQ	28-Nov-2023	292.75	292.75	293.70	284.35	289.90	288.00	287.99	207649	598.02	5066	134032	64.55
BHARTIARTL	EQ	28-Nov-2023	973.15	974.05	988.00	971.20	987.50	984.90	977.69	5096984	49832.66	119107	3130885	61.43
BHEL	EQ	28-Nov-2023	152.25	152.50	157.80	151.50	156.20	156.05	155.76	48716588	75882.25	165659	14555868	29.88
BIGBLOC	EQ	28-Nov-2023	157.00	157.05	158.95	152.00	152.75	152.65	154.08	92897	143.14	2069	52646	56.67
BIKAJI	EQ	28-Nov-2023	548.15	551.60	554.90	540.00	542.50	542.35	546.45	133897	731.68	6858	64125	47.89
BIL	EQ	28-Nov-2023	246.15	252.95	252.95	241.00	244.65	242.80	243.90	11052	26.96	908	5678	51.38
BINANIIND	BE	28-Nov-2023	16.60	16.30	16.60	16.30	16.60	16.60	16.31	5082	0.83	12	-	-
BIOCON	EQ	28-Nov-2023	235.35	235.40	236.25	231.25	233.70	233.10	233.47	2846098	6644.66	21914	1353638	47.56
BIOFILCHEM	EQ	28-Nov-2023	49.90	50.40	56.05	48.70	53.50	53.75	53.74	359612	193.25	2373	194748	54.16
BIRET	RR	28-Nov-2023	239.16	240.88	242.01	239.31	240.35	240.35	240.27	91224	219.18	3025	76485	83.84
BIRLACABLE	EQ	28-Nov-2023	270.90	270.95	274.70	264.70	265.10	265.55	267.04	86202	230.19	3115	53912	62.54
BIRLACORPN	EQ	28-Nov-2023	1311.55	1311.55	1380.00	1304.05	1370.00	1368.65	1358.34	423395	5751.13	34570	187024	44.17
BIRLAMONEY	EQ	28-Nov-2023	111.05	111.50	114.00	111.00	112.25	112.15	112.47	413806	465.39	4485	126060	30.46
BKMINDST	BZ	28-Nov-2023	1.50	1.55	1.55	1.50	1.55	1.55	1.54	308061	4.74	230	-	-
BLAL	EQ	28-Nov-2023	160.20	161.90	161.90	156.60	157.25	157.30	157.58	358335	564.66	7956	263449	73.52
BLBLIMITED	EQ	28-Nov-2023	21.50	21.50	21.70	21.25	21.40	21.45	21.49	35769	7.69	249	23493	65.68
BLISSGVS	EQ	28-Nov-2023	146.35	147.90	149.60	143.50	144.00	144.50	145.91	643319	938.68	5095	394015	61.25
BLKASHYAP	EQ	28-Nov-2023	66.35	66.55	67.75	66.00	67.30	66.90	66.96	449643	301.09	2859	265526	59.05
BLS	EQ	28-Nov-2023	260.60	265.95	268.50	258.25	260.00	261.05	263.57	1754375	4623.98	31628	812230	46.30
BLUECHIP	BE	28-Nov-2023	1.35	1.35	1.35	1.35	1.35	1.35	1.35	40466	0.55	85	-	-
BLUEDART	EQ	28-Nov-2023	6933.60	6941.55	7150.00	6920.10	6966.95	6940.05	7006.95	29230	2048.13	7346	15664	53.59
BLUEJET	EQ	28-Nov-2023	374.30	376.00	377.70	358.60	365.15	364.75	363.85	450131	1637.78	13256	264115	58.68
BLUESTARCO	EQ	28-Nov-2023	1009.90	1010.00	1024.00	988.85	999.90	998.95	1006.07	117046	1177.57	12233	48159	41.15
BMETRICS	SM	28-Nov-2023	120.00	122.80	122.80	118.65	118.70	118.70	119.63	13200	15.79	24	10000	75.76
BODALCHEM	EQ	28-Nov-2023	73.90	73.75	76.80	73.20	75.20	75.30	75.47	565869	427.06	5558	263990	46.65
BOHRAIND	BE	28-Nov-2023	37.80	35.95	35.95	35.95	35.95	35.95	35.95	13675	4.92	143	-	-
BOMDYEING	EQ	28-Nov-2023	164.55	165.70	170.00	164.85	166.65	166.35	167.33	2690093	4501.31	23126	1056929	39.29
BOROLTD	EQ	28-Nov-2023	413.50	416.00	419.45	407.85	416.40	414.30	415.14	121918	506.13	9460	61860	50.74
BORORENEW	EQ	28-Nov-2023	416.15	418.85	420.00	412.05	413.50	413.45	414.80	119769	496.80	7770	67769	56.58
BOSCHLTD	EQ	28-Nov-2023	21036.25	21150.00	21350.55	21000.00	21300.00	21273.60	21208.38	24561	5208.99	7485	14391	58.59
BPCL	EQ	28-Nov-2023	410.60	414.05	425.90	413.10	422.80	424.50	421.92	11593428	48915.00	121577	4667415	40.26
BPL	BE	28-Nov-2023	85.90	85.90	87.60	85.90	87.60	87.60	87.18	55170	48.10	221	-	-
BRIGADE	EQ	28-Nov-2023	737.65	746.95	778.00	740.35	778.00	773.75	769.37	679783	5230.03	41507	245611	36.13
BRIGHT	SM	28-Nov-2023	5.30	5.30	5.35	5.15	5.35	5.30	5.28	66000	3.49	20	54000	81.82
BRITANNIA	EQ	28-Nov-2023	4644.15	4632.25	4722.90	4626.00	4717.00	4713.45	4691.69	182790	8575.94	26757	126429	69.17
BRITANNIA	N3	28-Nov-2023	29.30	29.20	29.40	29.10	29.32	29.32	29.30	2024	0.59	99	1586	78.36
BRNL	EQ	28-Nov-2023	42.40	42.55	44.00	42.25	43.25	43.40	43.22	210249	90.87	2424	132682	63.11
BROOKS	BE	28-Nov-2023	128.55	128.55	129.00	126.00	129.00	129.00	127.96	31027	39.70	67	-	-
BSE	EQ	28-Nov-2023	2170.70	2245.00	2369.90	2245.00	2367.00	2348.75	2302.83	2953417	68012.17	154370	841681	28.50
BSHSL	EQ	28-Nov-2023	222.00	220.00	221.95	218.00	220.00	218.95	220.06	28805	63.39	708	21813	75.73
BSL	EQ	28-Nov-2023	175.55	178.85	192.00	174.60	184.50	184.40	181.66	27906	50.69	816	17374	62.26
BSLGOLDETF	EQ	28-Nov-2023	55.08	55.79	55.80	55.12	55.49	55.37	55.34	19851	10.98	311	10480	52.79
BSLNIFTY	EQ	28-Nov-2023	22.47	23.15	23.15	21.83	22.61	22.57	22.54	550811	124.17	3607	528040	95.87
BSLSENETFG	EQ	28-Nov-2023	64.66	65.95	65.95	63.40	64.77	64.77	64.49	371	0.24	68	276	74.39
BSOFT	EQ	28-Nov-2023	613.85	618.00	618.35	600.10	614.00	611.70	607.56	1833462	11139.42	43400	776945	42.38
BTML	EQ	28-Nov-2023	158.45	160.50	163.55	157.80	160.85	161.30	161.42	246131	397.31	2064	203740	82.78
BURNPUR	BE	28-Nov-2023	6.95	6.65	6.95	6.60	6.70	6.75	6.72	462672	31.10	736	-	-
BUTTERFLY	EQ	28-Nov-2023	1043.35	1057.00	1057.00	1032.00	1039.00	1037.55	1040.45	3317	34.51	453	1972	59.45
BVCL	BE	28-Nov-2023	47.70	48.60	50.05	48.25	50.05	50.05	49.56	55832	27.67	310	-	-
BYKE	BE	28-Nov-2023	60.85	61.05	63.50	58.30	60.85	60.55	60.42	144500	87.31	548	-	-
CADSYS	SM	28-Nov-2023	251.90	264.45	264.45	264.45	264.45	264.45	264.45	23000	60.82	15	23000	100.00
CALSOFT	EQ	28-Nov-2023	13.85	13.90	14.20	13.85	14.15	14.10	14.06	48235	6.78	317	43551	90.29
CAMLINFINE	EQ	28-Nov-2023	127.95	128.35	129.50	127.05	127.30	127.30	128.04	368834	472.26	4618	230087	62.38
CAMPUS	EQ	28-Nov-2023	273.55	275.95	283.95	270.05	282.30	282.50	278.91	1839163	5129.69	30874	879078	47.80
CAMS	EQ	28-Nov-2023	2786.10	2798.00	2798.00	2721.65	2778.70	2760.75	2748.23	229410	6304.72	28171	112570	49.07
CANARYS	SM	28-Nov-2023	43.15	43.90	47.65	43.00	46.10	47.00	45.72	1044000	477.28	256	756000	72.41
CANBK	EQ	28-Nov-2023	389.80	390.00	399.50	390.00	395.40	396.10	395.29	4626113	18286.57	42018	1518209	32.82
CANFINHOME	EQ	28-Nov-2023	753.65	753.65	761.00	753.05	757.00	755.90	756.34	206809	1564.17	6638	92453	44.70
CANTABIL	EQ	28-Nov-2023	200.00	201.05	201.05	195.55	195.70	196.50	198.77	133705	265.76	3520	84831	63.45
CAPACITE	EQ	28-Nov-2023	257.70	258.05	262.95	257.35	259.30	259.45	260.27	652538	1698.37	19647	327613	50.21
CAPLIPOINT	EQ	28-Nov-2023	1229.45	1225.05	1272.95	1221.60	1251.00	1251.70	1250.85	86418	1080.96	11408	31825	36.83
CAPTRUST	EQ	28-Nov-2023	101.40	105.95	105.95	100.00	103.65	103.95	103.88	43430	45.11	1715	18128	41.74
CARBORUNIV	EQ	28-Nov-2023	1134.00	1146.50	1199.00	1145.00	1149.90	1154.70	1177.29	437601	5151.82	31950	143586	32.81
CAREERP	EQ	28-Nov-2023	213.25	211.00	216.40	210.00	211.90	211.00	212.53	27782	59.05	2528	11181	40.25
CARERATING	EQ	28-Nov-2023	918.35	924.00	927.00	905.00	924.90	917.25	920.46	39975	367.95	3667	23765	59.45
CARTRADE	EQ	28-Nov-2023	841.50	845.00	848.95	800.00	803.40	801.75	813.37	220436	1792.96	21803	82455	37.41
CARYSIL	EQ	28-Nov-2023	874.40	875.05	885.55	857.90	871.50	866.85	868.86	84885	737.54	9178	45125	53.16
CASTROLIND	EQ	28-Nov-2023	140.50	141.90	143.55	140.00	140.55	140.65	141.86	3661271	5194.04	35221	2093437	57.18
CCHHL	BE	28-Nov-2023	9.80	9.80	10.10	9.80	9.90	9.85	9.95	154173	15.34	262	-	-
CCL	EQ	28-Nov-2023	628.85	625.10	636.65	622.15	631.75	634.00	629.34	132378	833.10	10407	78371	59.20
CDSL	EQ	28-Nov-2023	1802.00	1811.70	1834.00	1788.00	1816.00	1811.90	1813.06	1108191	20092.19	46736	487405	43.98
CEATLTD	EQ	28-Nov-2023	2098.95	2118.00	2129.00	2081.55	2100.00	2091.00	2105.49	186534	3927.45	16313	109247	58.57
CELEBRITY	BE	28-Nov-2023	18.25	18.30	18.50	17.70	18.05	17.90	18.04	96229	17.36	254	-	-
CELLECOR	SM	28-Nov-2023	226.60	228.00	235.95	225.00	225.10	228.10	229.57	56400	129.48	38	46800	82.98
CELLO	EQ	28-Nov-2023	781.10	784.80	827.65	772.30	818.55	820.60	812.76	2567328	20866.20	90041	1194956	46.54
CELLPOINT	SM	28-Nov-2023	42.50	43.30	45.00	43.00	43.80	43.35	43.51	112800	49.08	35	102000	90.43
CENTENKA	EQ	28-Nov-2023	421.45	424.90	425.00	418.60	420.00	420.65	421.90	25830	108.98	2094	15366	59.49
CENTEXT	BE	28-Nov-2023	17.95	18.40	18.45	17.30	17.85	17.55	17.82	177598	31.64	1054	-	-
CENTRALBK	EQ	28-Nov-2023	44.10	44.10	45.10	43.60	44.65	44.75	44.38	11393541	5056.50	18641	2857668	25.08
CENTRUM	EQ	28-Nov-2023	29.45	29.75	30.85	28.80	29.35	29.35	29.87	1145227	342.06	2652	652891	57.01
CENTUM	BE	28-Nov-2023	1461.75	1410.10	1484.00	1410.10	1456.50	1448.80	1449.07	6230	90.28	668	-	-
CENTURYPLY	EQ	28-Nov-2023	641.15	641.15	644.40	632.60	636.45	635.10	637.46	32195	205.23	4236	17716	55.03
CENTURYTEX	EQ	28-Nov-2023	1181.45	1189.00	1244.95	1178.00	1234.85	1233.60	1224.63	298606	3656.80	16849	73959	24.77
CERA	EQ	28-Nov-2023	8449.00	8461.00	8520.80	8300.00	8345.00	8327.40	8338.17	22039	1837.65	7953	11750	53.31
CEREBRAINT	BE	28-Nov-2023	6.90	6.90	6.90	6.60	6.85	6.75	6.73	257063	17.30	435	-	-
CESC	EQ	28-Nov-2023	98.00	98.15	98.60	96.50	96.85	96.75	97.26	4227106	4111.25	21198	2298055	54.36
CGCL	EQ	28-Nov-2023	745.95	745.95	755.45	738.15	749.00	750.95	746.35	149228	1113.76	3713	56102	37.59
CGPOWER	EQ	28-Nov-2023	429.15	433.00	437.40	410.10	426.30	431.50	420.89	10684488	44969.79	178450	4293164	40.18
CHALET	EQ	28-Nov-2023	587.90	591.90	598.50	587.00	587.00	588.35	591.14	135833	802.97	15741	63236	46.55
CHAMBLFERT	EQ	28-Nov-2023	308.65	311.30	317.00	308.65	314.50	314.50	314.09	3058903	9607.74	34552	1055752	34.51
CHAVDA	SM	28-Nov-2023	100.45	101.00	101.00	97.00	97.05	97.35	98.46	84000	82.70	39	80000	95.24
CHEMBOND	EQ	28-Nov-2023	509.45	510.00	535.10	510.00	533.90	532.00	524.09	89812	470.70	11422	30775	34.27
CHEMCON	EQ	28-Nov-2023	264.00	266.65	266.65	263.20	264.50	264.65	264.20	33410	88.27	1647	21067	63.06
CHEMFAB	EQ	28-Nov-2023	370.60	367.80	379.35	364.05	368.85	367.90	368.94	15796	58.28	1039	9858	62.41
CHEMPLASTS	EQ	28-Nov-2023	444.60	454.00	454.40	445.65	447.00	447.85	448.62	297004	1332.43	10808	227291	76.53
CHENNPETRO	EQ	28-Nov-2023	599.85	599.05	640.00	599.05	637.10	638.10	626.81	2849344	17859.91	73919	962670	33.79
CHEVIOT	EQ	28-Nov-2023	1230.30	1242.00	1242.00	1218.05	1220.50	1223.95	1228.95	4610	56.65	1111	918	19.91
CHOICEIN	EQ	28-Nov-2023	437.15	440.80	442.70	438.65	440.00	439.75	440.42	203997	898.45	4826	28304	13.87
CHOLAFIN	EQ	28-Nov-2023	1094.50	1092.05	1108.00	1085.40	1105.15	1106.25	1095.90	2445247	26797.42	114366	1644244	67.24
CHOLAFIN	N6	28-Nov-2023	1015.00	1011.00	1011.00	1001.00	1003.00	1003.00	1004.04	400	4.02	10	400	100.00
CHOLAHLDNG	EQ	28-Nov-2023	1037.55	1037.05	1037.05	996.15	1003.00	1004.85	1003.52	283758	2847.57	30933	174201	61.39
CIEINDIA	EQ	28-Nov-2023	474.75	480.00	480.00	464.20	470.00	469.95	469.58	984974	4625.29	28751	747893	75.93
CIGNITITEC	EQ	28-Nov-2023	1178.75	1200.00	1204.00	1159.55	1164.00	1166.60	1177.50	295995	3485.35	14946	169882	57.39
CINELINE	BE	28-Nov-2023	120.80	122.95	123.20	122.95	123.20	123.20	123.19	16576	20.42	65	-	-
CINEVISTA	BE	28-Nov-2023	17.80	17.80	18.30	17.55	17.75	17.75	17.93	24772	4.44	71	-	-
CIPLA	EQ	28-Nov-2023	1198.65	1200.00	1202.75	1188.00	1191.50	1192.30	1195.31	1691543	20219.26	101863	986664	58.33
CLEAN	EQ	28-Nov-2023	1344.25	1346.00	1353.95	1338.00	1344.55	1343.85	1345.14	67459	907.42	6589	45321	67.18
CLEDUCATE	EQ	28-Nov-2023	85.20	85.20	86.00	83.20	85.50	84.45	84.57	165754	140.18	4024	90184	54.41
CLOUD	SM	28-Nov-2023	125.90	129.65	132.15	127.20	131.60	131.95	130.94	817000	1069.78	704	573000	70.13
CLOUDPP	E1	28-Nov-2023	60.65	62.40	63.65	61.60	63.65	63.65	63.21	62400	39.44	43	62400	100.00
CLSEL	EQ	28-Nov-2023	226.65	226.65	230.00	225.00	228.00	228.55	227.87	97262	221.63	3480	59978	61.67
CLSL	SM	28-Nov-2023	42.45	42.45	43.50	41.20	42.00	42.00	42.66	52000	22.18	23	48000	92.31
CMICABLES	BZ	28-Nov-2023	6.35	6.05	6.60	6.05	6.05	6.05	6.13	24882	1.52	86	-	-
CMMIPL	ST	28-Nov-2023	5.00	5.25	5.25	5.25	5.25	5.25	5.25	117000	6.14	14	117000	100.00
CMNL	SM	28-Nov-2023	61.55	62.00	62.75	59.00	60.50	60.30	60.90	102000	62.12	66	84000	82.35
CMRSL	SM	28-Nov-2023	131.00	124.45	129.90	124.45	129.90	129.90	126.14	5600	7.06	6	4000	71.43
CMSINFO	EQ	28-Nov-2023	395.05	395.15	410.00	392.50	393.50	394.05	400.76	1468193	5883.87	37630	634481	43.22
COALINDIA	EQ	28-Nov-2023	332.80	334.80	342.50	333.30	342.10	341.95	338.49	10791886	36529.00	111467	5198246	48.17
COASTCORP	EQ	28-Nov-2023	245.55	248.60	253.95	246.00	248.00	247.55	248.99	36495	90.87	1199	27785	76.13
COCHINSHIP	EQ	28-Nov-2023	1121.70	1128.00	1148.00	1121.00	1130.00	1132.75	1133.98	2017146	22874.05	53678	642364	31.85
COFFEEDAY	EQ	28-Nov-2023	47.15	47.30	48.20	46.60	47.45	47.10	47.33	2528151	1196.64	8630	743489	29.41
COFORGE	EQ	28-Nov-2023	5618.55	5624.60	5640.00	5492.45	5571.00	5566.30	5542.80	238937	13243.80	37565	97022	40.61
COLPAL	EQ	28-Nov-2023	2195.10	2195.50	2199.80	2171.05	2179.00	2180.30	2184.13	678686	14823.38	35711	417112	61.46
COMMITTED	SM	28-Nov-2023	63.50	65.00	65.00	62.00	62.00	62.65	63.39	62400	39.55	30	54400	87.18
COMPINFO	BZ	28-Nov-2023	8.65	8.65	8.65	8.25	8.30	8.25	8.34	272635	22.74	489	-	-
COMPUSOFT	EQ	28-Nov-2023	36.05	37.90	39.65	36.20	39.65	39.65	38.39	4521791	1735.82	15443	1459557	32.28
CONCOR	EQ	28-Nov-2023	748.60	751.00	769.00	748.00	767.00	766.85	762.11	845708	6445.24	33467	417212	49.33
CONCORDBIO	EQ	28-Nov-2023	1257.85	1260.00	1282.00	1221.00	1268.00	1253.10	1241.47	407151	5054.64	42685	210653	51.74
CONFIPET	EQ	28-Nov-2023	91.20	93.35	101.45	93.05	100.60	100.00	97.70	14164120	13838.93	43612	6181819	43.64
CONSOFINVT	EQ	28-Nov-2023	214.80	219.80	232.00	215.65	228.00	227.10	225.09	183856	413.83	11568	71832	39.07
CONSUMBEES	EQ	28-Nov-2023	96.39	97.00	97.00	96.10	96.85	96.84	96.70	21350	20.65	494	16655	78.01
CONTROLPR	EQ	28-Nov-2023	863.50	863.50	880.00	851.65	856.70	855.35	860.70	20596	177.27	4027	11105	53.92
COOLCAPS	SM	28-Nov-2023	499.75	505.00	505.25	504.00	504.50	504.50	504.79	6000	30.29	5	6000	100.00
CORALFINAC	EQ	28-Nov-2023	51.05	51.15	54.95	50.10	53.55	53.55	52.52	611757	321.27	6856	243399	39.79
CORDSCABLE	EQ	28-Nov-2023	113.70	114.70	114.70	112.05	112.55	112.70	113.08	46642	52.74	1516	24591	52.72
COROMANDEL	EQ	28-Nov-2023	1135.05	1138.45	1140.70	1114.20	1125.00	1124.25	1122.26	300439	3371.71	18755	205345	68.35
COSMOFIRST	EQ	28-Nov-2023	618.10	619.95	619.95	612.55	614.00	614.70	615.32	20770	127.80	2840	12189	58.69
COUNCODOS	EQ	28-Nov-2023	4.75	4.95	4.95	4.95	4.95	4.95	4.95	146697	7.26	99	135462	92.34
CPS	SM	28-Nov-2023	410.20	410.00	410.00	395.00	400.10	400.10	400.29	24600	98.47	19	24000	97.56
CPSEETF	EQ	28-Nov-2023	57.42	59.00	59.00	57.00	57.81	57.69	57.42	951872	546.53	5836	513752	53.97
CRAFTSMAN	EQ	28-Nov-2023	5123.20	5180.00	5189.80	4980.05	5005.00	4998.05	5027.36	38160	1918.44	8064	24794	64.97
CRAYONS	SM	28-Nov-2023	163.95	163.10	165.00	160.10	164.50	163.50	162.64	52000	84.57	47	48000	92.31
CREATIVE	EQ	28-Nov-2023	777.15	809.00	823.00	776.45	797.00	795.00	799.86	22175	177.37	960	15629	70.48
CREATIVEYE	EQ	28-Nov-2023	3.90	4.20	4.20	4.00	4.00	4.00	4.04	1256	0.05	11	1256	100.00
CREDITACC	EQ	28-Nov-2023	1682.40	1682.40	1707.95	1679.30	1680.00	1685.60	1697.70	153594	2607.56	13199	96374	62.75
CREDITACC	N1	28-Nov-2023	1000.00	998.05	998.05	998.05	998.05	998.05	998.05	40	0.40	6	40	100.00
CREDITACC	N3	28-Nov-2023	1001.30	1005.10	1005.10	1005.10	1005.10	1005.10	1005.10	5	0.05	1	5	100.00
CREDITACC	N5	28-Nov-2023	1010.00	1008.00	1008.00	1000.00	1000.00	1001.74	1002.42	740	7.42	27	730	98.65
CREDITACC	ND	28-Nov-2023	1000.00	999.88	1002.00	999.88	1002.00	1002.00	1000.46	140	1.40	5	140	100.00
CREDITACC	NE	28-Nov-2023	1009.00	983.78	983.78	983.78	983.78	983.78	983.78	10	0.10	1	10	100.00
CREST	EQ	28-Nov-2023	300.05	302.75	307.20	299.45	307.00	305.15	304.55	36949	112.53	2293	18702	50.62
CRISIL	EQ	28-Nov-2023	4305.90	4387.90	4399.00	4300.15	4315.30	4315.20	4351.17	22091	961.22	5682	8847	40.05
CROMPTON	EQ	28-Nov-2023	283.80	283.50	285.30	280.30	283.95	283.15	283.52	2895205	8208.55	73405	2009244	69.40
CROWN	BE	28-Nov-2023	95.00	99.75	99.75	93.00	95.00	94.40	97.31	59884	58.27	270	-	-
CSBBANK	EQ	28-Nov-2023	379.55	383.00	395.00	380.15	392.00	392.55	388.85	1292076	5024.20	29200	575181	44.52
CSLFINANCE	EQ	28-Nov-2023	417.35	429.85	429.85	415.00	422.50	423.00	421.12	87313	367.70	7078	41308	47.31
CTE	EQ	28-Nov-2023	71.50	71.50	74.90	71.00	71.90	72.20	72.78	116858	85.05	1506	72034	61.64
CUB	EQ	28-Nov-2023	145.80	146.00	148.40	145.00	147.40	147.40	146.64	2837514	4161.05	13470	1511558	53.27
CUBEXTUB	BE	28-Nov-2023	63.30	63.95	66.00	63.00	65.45	65.15	64.84	16495	10.70	147	-	-
CUMMINSIND	EQ	28-Nov-2023	1871.75	1878.00	1881.75	1852.85	1872.60	1875.35	1869.60	257084	4806.43	36020	148451	57.74
CUPID	EQ	28-Nov-2023	886.40	882.20	882.25	832.10	836.00	843.45	857.51	118601	1017.01	6182	61968	52.25
CYBERMEDIA	BE	28-Nov-2023	17.90	17.80	17.90	17.35	17.60	17.70	17.61	24473	4.31	170	-	-
CYBERTECH	EQ	28-Nov-2023	166.05	167.00	167.40	160.10	162.45	162.00	162.82	183890	299.41	6995	78553	42.72
CYIENT	EQ	28-Nov-2023	1857.55	1867.90	1901.00	1863.05	1900.00	1894.40	1888.84	437063	8255.42	46561	203730	46.61
CYIENTDLM	EQ	28-Nov-2023	644.95	650.80	654.85	634.50	641.80	637.95	643.88	96918	624.04	6672	55778	57.55
DABUR	EQ	28-Nov-2023	537.35	536.50	537.35	531.05	534.30	533.80	534.00	2251292	12021.92	79189	1381814	61.38
DALBHARAT	EQ	28-Nov-2023	2231.10	2230.00	2252.20	2201.60	2218.20	2206.20	2220.77	262585	5831.41	30346	153003	58.27
DALMIASUG	EQ	28-Nov-2023	460.20	460.20	467.95	452.50	456.20	454.55	459.36	161763	743.07	11036	60936	37.67
DAMODARIND	EQ	28-Nov-2023	50.20	50.70	50.70	48.60	49.45	49.00	49.11	67437	33.12	864	34300	50.86
DANGEE	BE	28-Nov-2023	11.95	12.20	12.50	11.50	12.05	12.00	12.01	413462	49.64	698	-	-
DATAMATICS	EQ	28-Nov-2023	601.95	606.00	607.50	591.50	594.00	594.30	599.89	112241	673.33	15061	35970	32.05
DATAPATTNS	EQ	28-Nov-2023	1979.65	2006.65	2024.00	1933.90	1941.00	1939.45	1965.81	253130	4976.06	24155	88399	34.92
DBCORP	EQ	28-Nov-2023	288.50	295.00	304.90	288.35	290.65	291.70	295.43	297139	877.85	12443	167174	56.26
DBL	EQ	28-Nov-2023	422.10	423.00	426.80	411.85	413.60	413.05	417.46	576078	2404.92	14344	197005	34.20
DBOL	EQ	28-Nov-2023	164.90	166.00	166.20	160.00	162.50	162.05	163.53	256026	418.68	4924	149295	58.31
DBREALTY	EQ	28-Nov-2023	204.40	205.90	211.40	204.10	206.25	206.55	207.88	3307779	6876.34	15760	1995131	60.32
DBSTOCKBRO	BE	28-Nov-2023	37.05	37.00	37.00	36.30	36.30	36.30	36.35	4308	1.57	54	-	-
DCAL	EQ	28-Nov-2023	169.25	169.00	171.20	166.35	167.10	167.60	168.54	298577	503.22	6541	132358	44.33
DCBBANK	EQ	28-Nov-2023	112.05	113.00	113.15	112.00	112.45	112.25	112.54	936924	1054.44	10552	563985	60.20
DCI	BE	28-Nov-2023	220.50	220.50	221.00	220.50	221.00	221.00	220.57	4861	10.72	59	-	-
DCM	EQ	28-Nov-2023	78.55	79.40	79.40	74.65	75.15	74.90	76.31	72112	55.03	1321	43137	59.82
DCMFINSERV	BE	28-Nov-2023	4.65	4.60	4.65	4.60	4.65	4.65	4.63	1744	0.08	8	-	-
DCMNVL	EQ	28-Nov-2023	202.20	207.00	208.00	200.35	201.50	203.05	205.28	99601	204.46	6303	63382	63.64
DCMSHRIRAM	EQ	28-Nov-2023	938.55	938.55	956.00	928.15	950.00	948.95	944.83	50683	478.87	5990	21604	42.63
DCMSRIND	EQ	28-Nov-2023	164.35	165.95	169.00	161.35	165.00	166.55	166.25	924567	1537.13	12107	414436	44.82
DCW	EQ	28-Nov-2023	51.85	52.10	52.70	51.85	52.00	51.95	52.12	1453873	757.79	4562	694446	47.77
DCXINDIA	EQ	28-Nov-2023	369.25	370.60	372.25	352.30	362.55	363.20	363.28	725669	2636.21	11804	411511	56.71
DECCANCE	EQ	28-Nov-2023	494.85	493.65	510.25	490.45	506.10	504.40	504.67	13318	67.21	1326	7345	55.15
DEEPAKFERT	EQ	28-Nov-2023	600.95	602.50	605.40	599.40	600.00	600.40	601.86	263799	1587.71	10319	131674	49.91
DEEPAKNTR	EQ	28-Nov-2023	2195.20	2195.00	2221.50	2168.00	2175.00	2177.85	2189.70	236310	5174.47	18930	65570	27.75
DEEPENR	EQ	28-Nov-2023	169.45	171.45	171.45	165.00	165.05	166.25	167.83	7790	13.07	323	4777	61.32
DEEPINDS	EQ	28-Nov-2023	263.55	265.00	275.00	265.00	271.20	271.40	271.46	199409	541.33	6978	95966	48.13
DELHIVERY	EQ	28-Nov-2023	383.10	385.00	387.80	380.15	384.50	385.10	384.62	898850	3457.18	32790	481097	53.52
DELPHIFX	EQ	28-Nov-2023	397.70	404.90	404.90	378.00	387.00	384.45	388.02	7257	28.16	392	4660	64.21
DELTACORP	EQ	28-Nov-2023	136.85	137.15	137.30	133.50	134.30	133.95	134.73	2774996	3738.82	19328	1374134	49.52
DELTAMAGNT	BE	28-Nov-2023	81.55	81.55	84.00	81.50	82.55	82.55	82.91	3766	3.12	27	-	-
DEN	EQ	28-Nov-2023	54.25	54.40	54.85	53.15	53.85	53.90	53.79	2523150	1357.25	7273	1095366	43.41
DENEERS	SM	28-Nov-2023	243.30	240.00	243.95	240.00	243.50	243.50	241.82	4200	10.16	7	3000	71.43
DENORA	EQ	28-Nov-2023	1699.50	1703.95	1709.90	1660.00	1685.05	1668.60	1677.77	14875	249.57	3027	8791	59.10
DENTALKART	SM	28-Nov-2023	595.00	608.95	610.00	594.00	594.00	594.50	600.41	5500	33.02	20	5000	90.91
DESTINY	SM	28-Nov-2023	40.00	41.00	41.00	41.00	41.00	41.00	41.00	3000	1.23	1	3000	100.00
DEVIT	EQ	28-Nov-2023	126.80	128.40	132.00	127.00	132.00	130.60	130.01	29502	38.36	683	21312	72.24
DEVYANI	EQ	28-Nov-2023	182.20	182.80	182.80	177.20	179.70	179.30	179.22	2093594	3752.18	28193	1120296	53.51
DGCONTENT	EQ	28-Nov-2023	20.05	19.65	20.40	19.65	20.35	20.25	19.95	13188	2.63	132	8977	68.07
DHAMPURSUG	EQ	28-Nov-2023	269.95	270.20	273.00	268.25	271.50	271.00	270.68	295999	801.20	8355	118042	39.88
DHANBANK	EQ	28-Nov-2023	28.15	28.35	28.90	28.25	28.85	28.80	28.64	1498372	429.18	4058	625559	41.75
DHANI	EQ	28-Nov-2023	39.60	39.90	40.05	39.20	39.60	39.55	39.53	430267	170.08	2200	306974	71.35
DHANILOANS	N7	28-Nov-2023	1041.20	1057.80	1057.80	1057.80	1057.80	1057.80	1057.80	10	0.11	1	10	100.00
DHANILOANS	N8	28-Nov-2023	1561.92	1579.34	1579.34	1575.00	1575.00	1575.00	1578.27	53	0.84	5	53	100.00
DHANILOANS	NH	28-Nov-2023	1471.80	1456.20	1479.80	1456.20	1479.80	1479.80	1461.48	67	0.98	2	52	77.61
DHANILOANS	NX	28-Nov-2023	1000.00	1000.00	1000.00	960.35	960.35	960.35	981.08	151	1.48	3	151	100.00
DHANUKA	EQ	28-Nov-2023	903.80	910.00	929.85	903.90	905.90	912.15	918.38	81095	744.76	9088	37059	45.70
DHARMAJ	EQ	28-Nov-2023	246.05	246.00	270.45	244.95	269.80	268.10	261.88	927227	2428.19	29194	500972	54.03
DHRUV	EQ	28-Nov-2023	60.15	60.60	61.50	59.75	60.20	60.20	60.74	50243	30.52	1049	30597	60.90
DHUNINV	EQ	28-Nov-2023	1281.45	1309.00	1314.60	1220.55	1236.00	1240.05	1251.14	6647	83.16	817	3274	49.26
DIACABS	BE	28-Nov-2023	102.10	104.10	104.10	104.10	104.10	104.10	104.10	43	0.04	12	-	-
DIAMINESQ	EQ	28-Nov-2023	530.10	537.70	537.70	516.60	527.40	524.80	524.80	8855	46.47	1120	5071	57.27
DIAMONDYD	EQ	28-Nov-2023	989.55	990.00	1038.00	983.05	1000.00	1010.60	1002.27	69549	697.07	2832	41121	59.13
DICIND	EQ	28-Nov-2023	427.35	427.40	439.00	425.10	431.75	434.70	433.01	1561	6.76	111	936	59.96
DIGIKORE	SM	28-Nov-2023	330.10	327.00	329.00	318.00	329.00	327.65	324.08	16000	51.85	20	14400	90.00
DIGISPICE	EQ	28-Nov-2023	29.75	30.20	30.40	28.95	29.05	29.10	29.39	161694	47.53	941	94487	58.44
DIGJAMLMTD	BE	28-Nov-2023	78.95	77.05	79.00	77.00	78.10	78.10	77.83	955	0.74	24	-	-
DIL	BE	28-Nov-2023	8.55	8.75	8.75	8.20	8.40	8.30	8.38	1222755	102.41	1760	-	-
DISHTV	EQ	28-Nov-2023	20.00	20.00	20.55	19.65	19.80	19.85	20.12	38718266	7790.36	15953	11450805	29.57
DIVGIITTS	EQ	28-Nov-2023	1079.00	1079.00	1093.00	1037.00	1053.15	1055.90	1055.24	25504	269.13	5252	11201	43.92
DIVISLAB	EQ	28-Nov-2023	3764.80	3770.00	3786.35	3743.45	3760.40	3760.15	3758.13	197926	7438.31	24221	103137	52.11
DIVOPPBEES	EQ	28-Nov-2023	60.73	62.55	62.55	59.19	61.24	61.13	60.86	37186	22.63	936	21800	58.62
DIXON	EQ	28-Nov-2023	5277.85	5280.00	5311.45	5272.05	5287.00	5290.70	5294.47	136450	7224.31	21893	45217	33.14
DJML	EQ	28-Nov-2023	152.75	156.00	158.10	152.05	157.50	154.95	154.86	1035	1.60	92	779	75.27
DKEGL	SM	28-Nov-2023	81.45	79.20	79.20	79.00	79.05	79.05	79.08	4500	3.56	3	4500	100.00
DLF	EQ	28-Nov-2023	629.35	625.00	631.80	619.25	627.25	629.15	626.59	4535901	28421.45	81984	1589006	35.03
DLINKINDIA	EQ	28-Nov-2023	308.55	309.00	313.80	303.05	307.95	307.10	309.00	92830	286.85	3600	45149	48.64
DMART	EQ	28-Nov-2023	3842.90	3815.00	3934.00	3815.00	3927.00	3912.15	3891.02	449705	17498.11	56231	270749	60.21
DMCC	EQ	28-Nov-2023	292.10	292.50	295.40	290.10	291.05	292.05	292.02	15978	46.66	894	9755	61.05
DNAMEDIA	BE	28-Nov-2023	4.20	4.15	4.15	4.15	4.15	4.15	4.15	56264	2.33	46	-	-
DODLA	EQ	28-Nov-2023	783.40	792.00	832.00	783.45	831.65	827.30	815.86	236659	1930.81	28208	85893	36.29
DOLATALGO	EQ	28-Nov-2023	66.60	68.40	68.45	64.80	65.65	65.30	66.05	294506	194.52	2206	173380	58.87
DOLLAR	EQ	28-Nov-2023	440.80	438.00	445.00	433.00	433.30	434.80	439.09	121788	534.76	7779	73941	60.71
DOLLEX	SM	28-Nov-2023	45.25	45.90	47.45	45.25	47.45	46.50	46.59	104000	48.46	26	84000	80.77
DOLPHIN	BE	28-Nov-2023	813.45	829.70	829.70	829.70	829.70	829.70	829.70	146	1.21	5	-	-
DONEAR	EQ	28-Nov-2023	107.35	107.90	108.00	103.45	104.00	104.10	105.53	219179	231.29	3657	116956	53.36
DPABHUSHAN	EQ	28-Nov-2023	568.35	568.35	574.95	545.00	552.90	550.50	557.47	9080	50.62	458	7419	81.71
DPSCLTD	EQ	28-Nov-2023	22.85	22.85	23.00	21.55	21.95	21.75	21.92	933016	204.51	3056	506630	54.30
DPWIRES	EQ	28-Nov-2023	639.55	639.95	639.95	621.00	628.50	630.20	627.10	45518	285.44	6154	19796	43.49
DRCSYSTEMS	EQ	28-Nov-2023	55.35	57.80	58.30	52.35	53.65	53.40	54.06	229449	124.04	1989	150007	65.38
DREAMFOLKS	EQ	28-Nov-2023	546.80	550.00	552.00	536.00	536.05	538.15	541.67	168997	915.41	10072	85516	50.60
DREDGECORP	EQ	28-Nov-2023	525.35	529.85	547.00	523.05	530.00	528.80	533.01	413111	2201.94	16713	105514	25.54
DRONE	SM	28-Nov-2023	167.85	168.05	170.70	164.65	165.65	166.65	167.44	53000	88.74	50	37000	69.81
DRREDDY	EQ	28-Nov-2023	5646.15	5647.00	5714.45	5647.00	5664.00	5675.80	5684.50	311158	17687.79	44618	194487	62.50
DSPBANKETF	EQ	28-Nov-2023	43.99	44.65	45.50	44.00	44.40	44.23	44.29	397448	176.02	199	354668	89.24
DSPGOLDETF	EQ	28-Nov-2023	61.10	62.35	62.35	60.80	62.30	61.65	61.61	29412	18.12	119	26634	90.55
DSPITETF	EQ	28-Nov-2023	32.65	32.98	32.98	31.96	32.98	32.42	32.22	12958	4.17	301	6950	53.63
DSPN50ETF	EQ	28-Nov-2023	202.00	202.57	203.20	202.50	203.20	203.20	202.99	5444	11.05	71	5437	99.87
DSPNEWETF	EQ	28-Nov-2023	246.52	246.53	249.64	246.53	249.64	249.58	248.91	28495	70.93	162	27119	95.17
DSPPSBKETF	EQ	28-Nov-2023	49.78	50.78	50.78	49.62	50.45	50.44	50.11	2401	1.20	32	2382	99.21
DSPPVBKETF	EQ	28-Nov-2023	22.89	22.83	22.96	22.83	22.92	22.92	22.90	5730	1.31	47	5707	99.60
DSPQ50ETF	EQ	28-Nov-2023	195.51	197.99	197.99	194.80	195.00	195.18	195.20	7810	15.25	89	7603	97.35
DSPSENXETF	EQ	28-Nov-2023	66.33	66.43	66.49	65.98	66.19	66.19	66.16	554	0.37	17	462	83.39
DSPSILVETF	EQ	28-Nov-2023	72.27	73.03	74.15	73.02	74.09	74.14	74.08	226772	168.00	269	201019	88.64
DSSL	EQ	28-Nov-2023	663.65	662.00	662.00	640.00	647.50	645.75	649.03	20751	134.68	2541	14093	67.91
DTIL	EQ	28-Nov-2023	225.30	226.50	226.50	220.15	221.00	221.00	222.41	11730	26.09	807	6721	57.30
DUCOL	SM	28-Nov-2023	128.90	128.00	140.00	128.00	137.40	137.40	136.48	16800	22.93	18	16800	100.00
DUCON	BE	28-Nov-2023	8.25	8.65	8.65	8.65	8.65	8.65	8.65	1000680	86.56	302	-	-
DUGLOBAL	SM	28-Nov-2023	39.05	40.00	40.00	39.70	39.95	39.95	39.93	40000	15.97	16	40000	100.00
DVL	EQ	28-Nov-2023	353.85	356.00	356.60	344.50	346.00	347.45	347.84	85955	298.99	6027	37514	43.64
DWARKESH	EQ	28-Nov-2023	91.35	91.80	91.80	90.10	90.45	90.25	90.68	1079881	979.21	6999	551181	51.04
DYCL	EQ	28-Nov-2023	400.40	414.95	414.95	400.30	404.00	402.10	403.27	24927	100.52	2139	16149	64.79
DYNAMATECH	EQ	28-Nov-2023	4014.40	4200.00	4213.95	4085.50	4165.00	4166.15	4143.87	17421	721.90	4541	4351	24.98
DYNAMIC	SM	28-Nov-2023	126.45	132.35	132.75	125.00	125.00	128.90	130.52	30000	39.15	26	24000	80.00
DYNPRO	EQ	28-Nov-2023	272.35	273.00	278.60	268.00	272.00	271.55	272.23	17399	47.37	1060	11493	66.06
E2E	BE	28-Nov-2023	687.50	701.25	701.25	697.80	699.00	699.00	699.66	18801	131.54	268	-	-
EASEMYTRIP	EQ	28-Nov-2023	38.75	39.00	39.25	38.75	39.00	39.05	39.03	14631159	5710.78	18366	6683911	45.68
EASTSILK	BE	28-Nov-2023	2.55	2.60	2.60	2.45	2.50	2.50	2.52	23396	0.59	52	-	-
EBBETF0425	EQ	28-Nov-2023	1165.06	1200.00	1200.00	1164.71	1165.00	1165.00	1165.25	3286	38.29	73	3191	97.11
EBBETF0430	EQ	28-Nov-2023	1309.60	1314.00	1314.00	1300.60	1309.80	1309.64	1309.38	9458	123.84	314	9296	98.29
EBBETF0431	EQ	28-Nov-2023	1166.10	1166.10	1169.98	1166.10	1166.22	1166.21	1166.59	1241	14.48	75	1104	88.96
EBBETF0433	EQ	28-Nov-2023	1066.78	1066.79	1067.00	1064.02	1064.11	1064.11	1064.85	2169	23.10	53	1605	74.00
ECLERX	EQ	28-Nov-2023	2589.25	2599.65	2613.75	2476.90	2498.95	2491.05	2526.85	128221	3239.95	18298	55975	43.66
ECLFINANCE	NJ	28-Nov-2023	970.00	973.00	974.98	973.00	974.90	974.88	974.88	206	2.01	3	206	100.00
ECLFINANCE	NK	28-Nov-2023	1038.00	966.20	985.00	966.20	975.00	975.00	969.73	83	0.80	8	61	73.49
ECLFINANCE	NO	28-Nov-2023	990.22	996.00	996.00	996.00	996.00	996.00	996.00	87	0.87	5	87	100.00
ECLFINANCE	NP	28-Nov-2023	1083.50	1082.00	1082.05	1082.00	1082.05	1082.05	1082.04	136	1.47	3	136	100.00
ECLFINANCE	NQ	28-Nov-2023	1596.83	1596.80	1596.80	1590.00	1596.22	1596.22	1593.81	564	8.99	23	404	71.63
ECLFINANCE	NS	28-Nov-2023	1052.49	1041.66	1041.66	1041.66	1041.66	1041.66	1041.66	100	1.04	3	100	100.00
EDELWEISS	EQ	28-Nov-2023	70.95	71.65	71.65	67.60	68.85	68.30	69.22	13502217	9346.15	41176	3859715	28.59
EDUCOMP	BZ	28-Nov-2023	2.80	2.90	2.90	2.90	2.90	2.90	2.90	41529	1.20	38	-	-
EFACTOR	SM	28-Nov-2023	199.05	202.70	208.00	190.20	193.05	193.20	199.37	161600	322.19	92	102400	63.37
EGOLD	EQ	28-Nov-2023	62.80	64.00	64.25	60.15	60.15	60.40	63.70	1100231	700.84	390	1099533	99.94
EICHERMOT	EQ	28-Nov-2023	3849.05	3855.95	3892.15	3777.75	3840.00	3826.70	3822.38	505274	19313.48	46615	238868	47.27
EIDPARRY	EQ	28-Nov-2023	537.15	537.00	543.80	528.00	537.05	535.05	536.43	1151018	6174.42	30237	462149	40.15
EIFFL	EQ	28-Nov-2023	138.05	140.15	140.15	136.55	137.00	137.15	137.84	17792	24.52	288	15029	84.47
EIHAHOTELS	EQ	28-Nov-2023	433.70	434.95	444.80	433.55	438.00	439.20	438.55	24674	108.21	2535	12521	50.75
EIHOTEL	EQ	28-Nov-2023	234.60	237.00	241.60	231.90	237.60	239.00	238.10	1141041	2716.81	17497	572276	50.15
EIMCOELECO	EQ	28-Nov-2023	1593.25	1728.90	1752.55	1675.10	1752.55	1752.55	1734.91	52846	916.83	2393	30284	57.31
EKC	EQ	28-Nov-2023	141.20	142.00	143.00	137.00	137.85	138.35	140.16	738672	1035.34	7807	364227	49.31
ELDEHSG	EQ	28-Nov-2023	718.35	735.00	735.00	707.70	709.05	709.30	711.86	594	4.23	138	368	61.95
ELECON	EQ	28-Nov-2023	956.25	989.00	989.80	925.55	928.95	931.20	947.08	635048	6014.38	26360	257223	40.50
ELECTCAST	EQ	28-Nov-2023	112.00	112.70	115.25	112.65	113.80	113.85	113.89	4712209	5366.68	18366	2722088	57.77
ELECTHERM	BE	28-Nov-2023	192.95	202.55	202.55	202.55	202.55	202.55	202.55	6242	12.64	72	-	-
ELGIEQUIP	EQ	28-Nov-2023	522.85	522.85	527.65	515.05	519.05	520.95	521.81	131101	684.10	11070	60204	45.92
ELGIRUBCO	BE	28-Nov-2023	56.95	56.95	59.75	56.95	57.40	57.65	59.02	125186	73.88	552	-	-
ELIN	EQ	28-Nov-2023	152.40	153.00	153.90	151.35	152.40	151.90	152.21	159012	242.03	4790	83067	52.24
EMAMILTD	EQ	28-Nov-2023	503.70	504.00	508.00	496.10	500.00	499.75	501.55	293417	1471.65	11030	198082	67.51
EMAMIPAP	EQ	28-Nov-2023	130.10	130.85	132.05	129.05	130.80	130.40	130.21	23293	30.33	451	12916	55.45
EMAMIREAL	EQ	28-Nov-2023	110.35	110.55	117.80	108.95	113.25	112.45	114.32	617179	705.54	9701	309873	50.21
EMBASSY	RR	28-Nov-2023	319.82	319.99	320.99	313.95	316.00	314.90	317.72	282387	897.19	4492	258796	91.65
EMIL	EQ	28-Nov-2023	212.80	214.90	233.75	214.55	231.90	229.20	223.79	1011464	2263.57	18289	589832	58.31
EMKAY	EQ	28-Nov-2023	116.05	116.90	117.05	111.75	115.30	115.35	114.75	135679	155.69	3540	59523	43.87
EMKAYTOOLS	SM	28-Nov-2023	635.00	650.00	650.00	625.00	625.00	625.00	637.50	1200	7.65	4	900	75.00
EMMBI	EQ	28-Nov-2023	104.55	107.00	108.30	104.00	104.60	104.40	105.79	38908	41.16	1009	24334	62.54
EMSLIMITED	EQ	28-Nov-2023	441.40	452.00	454.80	434.00	445.00	444.25	444.38	333680	1482.81	6401	197758	59.27
EMUDHRA	EQ	28-Nov-2023	454.60	459.80	464.50	453.00	461.10	462.65	458.52	80425	368.76	7086	36609	45.52
ENDURANCE	EQ	28-Nov-2023	1619.45	1625.00	1649.00	1616.10	1630.00	1630.30	1637.18	115458	1890.25	17382	61616	53.37
ENERGYDEV	EQ	28-Nov-2023	19.20	19.35	19.35	18.90	19.00	19.05	19.07	99137	18.90	381	78494	79.18
ENGINERSIN	EQ	28-Nov-2023	145.35	145.95	146.15	143.10	143.85	143.55	144.06	1439875	2074.27	11121	648277	45.02
ENIL	EQ	28-Nov-2023	192.70	194.80	194.80	189.05	189.60	190.40	191.77	46888	89.92	2831	30382	64.80
EPIGRAL	EQ	28-Nov-2023	917.25	911.60	934.00	907.50	919.60	922.65	919.37	42907	394.48	5157	18789	43.79
EPL	EQ	28-Nov-2023	198.75	199.80	200.65	195.50	197.45	196.65	197.47	457850	904.13	11592	255103	55.72
EQUIPPP	BE	28-Nov-2023	26.10	26.10	26.10	25.20	25.30	25.35	25.41	4612	1.17	46	-	-
EQUITASBNK	EQ	28-Nov-2023	94.35	94.35	96.15	92.55	93.80	93.55	94.21	2633291	2480.78	14933	1646073	62.51
ERFLNCDI	N5	28-Nov-2023	905.00	905.00	905.00	904.95	904.95	904.95	904.96	220	1.99	5	220	100.00
ERIS	EQ	28-Nov-2023	926.30	933.30	954.00	920.35	945.00	942.00	946.92	92158	872.66	9842	44418	48.20
EROSMEDIA	EQ	28-Nov-2023	21.35	21.55	23.45	21.45	22.75	22.60	22.63	3782896	856.15	9658	1603211	42.38
ESABINDIA	EQ	28-Nov-2023	6099.80	6066.05	6150.05	5955.35	6001.00	6029.50	6062.94	7679	465.57	2202	3631	47.28
ESAFSFB	EQ	28-Nov-2023	68.15	68.25	69.10	68.05	69.05	69.00	68.58	2472702	1695.72	8692	1749471	70.75
ESCORTS	EQ	28-Nov-2023	3229.45	3239.00	3249.00	3189.45	3193.50	3196.20	3205.50	163391	5237.49	18868	71025	43.47
ESFL	SM	28-Nov-2023	193.70	196.50	197.00	193.15	195.00	194.50	194.78	96000	186.98	79	74400	77.50
ESG	EQ	28-Nov-2023	32.49	32.59	32.72	32.53	32.71	32.69	32.61	17244	5.62	160	15726	91.20
ESILVER	EQ	28-Nov-2023	75.00	76.00	80.00	74.21	77.01	77.15	77.00	918209	707.02	260	916032	99.76
ESSARSHPNG	BE	28-Nov-2023	16.30	16.40	17.10	16.00	17.10	17.10	16.82	339370	57.07	535	-	-
ESSENTIA	EQ	28-Nov-2023	7.00	7.50	7.70	7.30	7.40	7.45	7.64	38335231	2927.16	17567	24667126	64.35
ESTER	EQ	28-Nov-2023	82.25	82.30	84.00	82.00	83.85	83.45	82.84	99288	82.25	1511	54896	55.29
ETHOSLTD	EQ	28-Nov-2023	2015.55	2019.80	2048.80	2002.50	2022.20	2018.70	2024.46	34610	700.67	5895	16183	46.76
EUROBOND	SM	28-Nov-2023	196.45	190.00	200.00	190.00	193.90	194.00	195.08	17000	33.16	17	12000	70.59
EUROTEXIND	BE	28-Nov-2023	11.10	11.10	11.10	11.10	11.10	11.10	11.10	1	0.00	1	-	-
EVEREADY	EQ	28-Nov-2023	343.80	345.40	347.00	336.25	336.50	337.50	339.82	187797	638.17	5274	147554	78.57
EVERESTIND	EQ	28-Nov-2023	1199.60	1212.00	1212.00	1165.85	1170.00	1168.60	1179.00	14186	167.25	2092	8371	59.01
EXCEL	BE	28-Nov-2023	0.35	0.35	0.35	0.30	0.35	0.35	0.35	3001608	10.42	403	-	-
EXCELINDUS	EQ	28-Nov-2023	834.70	834.70	840.15	827.05	829.50	830.20	830.35	10954	90.96	1115	7323	66.85
EXIDEIND	EQ	28-Nov-2023	281.50	283.20	285.85	281.00	283.10	283.30	283.02	1552552	4394.08	26133	808432	52.07
EXPLEOSOL	EQ	28-Nov-2023	1311.10	1322.00	1336.60	1291.55	1299.00	1297.40	1303.02	13120	170.96	2621	7503	57.19
EXXARO	EQ	28-Nov-2023	115.05	115.95	119.50	115.95	118.25	118.25	117.79	171056	201.49	3963	66433	38.84
FACT	EQ	28-Nov-2023	700.90	704.45	725.70	704.00	715.80	716.50	716.73	784605	5623.51	20918	208071	26.52
FAIRCHEMOR	EQ	28-Nov-2023	1179.65	1184.00	1219.00	1182.05	1202.50	1197.70	1198.81	27879	334.22	4423	11558	41.46
FAZE3Q	EQ	28-Nov-2023	482.45	480.00	482.50	469.15	475.05	478.35	475.41	26214	124.62	4745	9964	38.01
FCL	EQ	28-Nov-2023	359.65	365.00	376.80	353.50	355.90	356.65	365.47	1581479	5779.84	33794	543417	34.36
FCONSUMER	BE	28-Nov-2023	0.80	0.80	0.85	0.80	0.85	0.80	0.82	2728652	22.43	1525	-	-
FCSSOFT	EQ	28-Nov-2023	2.80	2.85	2.85	2.80	2.80	2.80	2.82	3630958	102.53	3925	2252655	62.04
FDC	EQ	28-Nov-2023	405.75	407.75	409.00	392.15	396.00	395.55	397.51	292394	1162.30	11163	134759	46.09
FEDERALBNK	EQ	28-Nov-2023	147.40	147.50	150.55	146.70	149.80	149.95	149.20	7168750	10695.46	38532	3619742	50.49
FEL	BZ	28-Nov-2023	1.00	0.95	1.05	0.95	0.95	0.95	0.97	1359342	13.13	290	-	-
FELDVR	BE	28-Nov-2023	6.75	6.45	6.45	6.45	6.45	6.45	6.45	6282	0.41	21	-	-
FELIX	SM	28-Nov-2023	102.00	102.65	107.00	102.65	106.00	106.00	105.19	10000	10.52	10	10000	100.00
FIBERWEB	EQ	28-Nov-2023	33.10	33.10	33.40	32.00	32.65	32.50	32.54	82044	26.70	729	52818	64.38
FIDEL	SM	28-Nov-2023	117.00	113.10	113.10	113.05	113.05	113.05	113.08	2000	2.26	2	2000	100.00
FIEMIND	EQ	28-Nov-2023	2038.30	2051.90	2077.45	2010.00	2030.35	2034.95	2038.90	66920	1364.43	10772	25904	38.71
FILATEX	EQ	28-Nov-2023	50.85	50.85	51.35	50.10	50.35	50.30	50.47	471286	237.87	2499	263458	55.90
FINCABLES	EQ	28-Nov-2023	924.50	936.00	952.80	928.60	948.00	947.85	944.50	643808	6080.79	25966	301724	46.87
FINEORG	EQ	28-Nov-2023	4231.30	4258.95	4258.95	4215.00	4222.50	4223.50	4227.97	17636	745.64	5984	11132	63.12
FINOPB	EQ	28-Nov-2023	275.70	279.90	296.30	277.25	293.00	293.80	289.09	441616	1276.65	19682	174585	39.53
FINPIPE	EQ	28-Nov-2023	199.90	201.50	203.10	199.20	201.95	201.95	201.00	469748	944.20	10150	211707	45.07
FIVESTAR	EQ	28-Nov-2023	786.25	794.00	794.00	753.80	758.00	759.55	766.00	329330	2522.66	26886	192188	58.36
FLEXITUFF	BE	28-Nov-2023	44.05	44.05	45.30	43.05	44.30	44.30	44.06	27757	12.23	86	-	-
FLFL	BZ	28-Nov-2023	3.10	3.10	3.20	3.00	3.05	3.00	3.11	235325	7.31	186	-	-
FLUOROCHEM	EQ	28-Nov-2023	2867.45	2891.00	2947.95	2867.20	2876.05	2891.70	2912.36	111643	3251.44	11997	43771	39.21
FMGOETZE	EQ	28-Nov-2023	362.65	364.00	377.85	360.50	365.05	366.25	368.79	332728	1227.07	13040	136569	41.05
FMNL	BE	28-Nov-2023	5.65	5.75	5.75	5.55	5.55	5.55	5.60	27384	1.53	66	-	-
FOCE	SM	28-Nov-2023	844.50	829.00	881.00	829.00	865.00	875.50	875.50	6000	52.53	6	6000	100.00
FOCUS	EQ	28-Nov-2023	186.10	186.10	189.20	183.00	187.00	184.80	185.98	122613	228.03	2206	70919	57.84
FOODSIN	EQ	28-Nov-2023	171.40	173.00	173.45	168.20	170.10	170.45	170.08	257459	437.89	5505	156912	60.95
FORTIS	EQ	28-Nov-2023	366.50	371.10	374.00	365.10	373.05	373.25	371.25	2507207	9308.09	27351	1639173	65.38
FOSECOIND	EQ	28-Nov-2023	3474.25	3470.00	3519.00	3433.05	3501.15	3512.35	3487.32	5700	198.78	941	2785	48.86
FRETAIL	BZ	28-Nov-2023	2.95	2.95	3.05	2.90	3.00	2.95	2.95	298921	8.80	465	-	-
FROG	SM	28-Nov-2023	193.20	194.00	197.55	184.15	184.15	185.90	189.15	42000	79.44	101	32800	78.10
FSC	BZ	28-Nov-2023	11.95	12.50	12.50	11.35	11.35	11.35	11.46	14155	1.62	79	-	-
FSL	EQ	28-Nov-2023	170.35	171.05	171.35	168.00	168.50	168.85	169.40	942033	1595.80	9618	406027	43.10
FUSION	EQ	28-Nov-2023	580.75	578.00	585.85	570.00	572.00	571.30	574.63	142385	818.18	14690	91421	64.21
GABRIEL	EQ	28-Nov-2023	409.90	411.95	414.70	408.95	413.00	412.45	412.13	375881	1549.13	20287	193881	51.58
GAEL	EQ	28-Nov-2023	360.35	353.00	367.00	353.00	363.95	363.75	362.36	375951	1362.28	18298	154317	41.05
GAIL	EQ	28-Nov-2023	124.50	124.55	126.45	123.65	125.50	125.30	125.06	19955790	24956.60	59572	13131563	65.80
GALAXYSURF	EQ	28-Nov-2023	2816.05	2839.00	2851.00	2790.40	2818.00	2803.70	2823.53	10333	291.76	2769	4809	46.54
GALLANTT	EQ	28-Nov-2023	96.95	97.50	98.30	96.00	96.30	96.70	96.96	136729	132.57	1659	74069	54.17
GANDHITUBE	EQ	28-Nov-2023	675.40	673.00	679.90	668.00	670.00	670.85	672.28	5551	37.32	644	3689	66.46
GANECOS	EQ	28-Nov-2023	999.15	1002.50	1020.65	986.90	992.15	993.55	1002.48	64243	644.02	6287	33842	52.68
GANESHBE	EQ	28-Nov-2023	156.15	154.15	168.40	154.05	165.60	166.90	164.64	979968	1613.38	12810	554133	56.55
GANESHHOUC	EQ	28-Nov-2023	380.50	380.50	396.95	373.00	391.60	393.05	384.93	92240	355.06	5157	54417	59.00
GANGAFORGE	BE	28-Nov-2023	6.35	6.65	6.65	6.65	6.65	6.65	6.65	89427	5.95	248	-	-
GANGESSECU	EQ	28-Nov-2023	133.50	133.50	136.15	130.05	130.75	130.50	132.83	32576	43.27	547	20009	61.42
GANGOTRI	BZ	28-Nov-2023	0.85	0.85	0.85	0.85	0.85	0.85	0.85	63	0.00	7	-	-
GARFIBRES	EQ	28-Nov-2023	3332.15	3390.00	3423.00	3335.50	3369.55	3377.10	3377.02	25803	871.37	7385	11334	43.93
GATECH	BE	28-Nov-2023	1.05	1.05	1.05	1.05	1.05	1.05	1.05	13052	0.14	9	-	-
GATECHDVR	BE	28-Nov-2023	10.40	10.40	10.90	9.90	10.90	10.85	10.52	643524	67.71	210	-	-
GATEWAY	EQ	28-Nov-2023	107.90	110.15	111.00	108.60	110.95	110.55	109.82	2135534	2345.24	18445	1104131	51.70
GATI	EQ	28-Nov-2023	137.10	137.80	139.50	137.20	138.15	138.00	138.00	598657	826.15	6182	269388	45.00
GAYAHWS	BE	28-Nov-2023	1.25	1.20	1.20	1.20	1.20	1.20	1.20	85674	1.03	88	-	-
GAYAPROJ	BZ	28-Nov-2023	6.50	6.50	6.80	6.50	6.80	6.80	6.78	307677	20.87	242	-	-
GEECEE	EQ	28-Nov-2023	205.20	208.30	210.00	203.90	206.10	207.10	207.35	23884	49.52	2059	14373	60.18
GEEKAYWIRE	BE	28-Nov-2023	79.55	80.00	80.00	77.95	77.95	77.95	78.44	40626	31.87	403	-	-
GENCON	BE	28-Nov-2023	39.65	39.65	41.60	39.60	41.60	41.60	41.12	130719	53.75	392	-	-
GENESYS	EQ	28-Nov-2023	355.90	354.90	368.45	353.00	355.20	356.95	360.16	299001	1076.87	13757	117287	39.23
GENSOL	BE	28-Nov-2023	760.10	772.75	782.00	750.00	772.00	770.50	760.40	45310	344.54	1228	-	-
GENUSPAPER	EQ	28-Nov-2023	20.40	20.60	20.80	20.00	20.10	20.05	20.28	931175	188.87	2309	486072	52.20
GENUSPOWER	EQ	28-Nov-2023	242.55	244.00	244.00	235.00	235.55	235.55	236.99	458012	1085.44	8885	340898	74.43
GEOJITFSL	EQ	28-Nov-2023	67.60	68.30	69.50	67.60	68.20	68.10	68.48	1369237	937.65	5309	526413	38.45
GEPIL	EQ	28-Nov-2023	223.05	227.00	229.80	222.00	227.00	224.80	225.46	318379	717.83	4865	161594	50.76
GESHIP	EQ	28-Nov-2023	827.00	827.00	835.70	812.00	813.10	816.00	821.45	210575	1729.76	11996	102947	48.89
GET&D	BE	28-Nov-2023	415.05	415.00	428.40	415.00	425.00	423.50	422.85	121502	513.77	2127	-	-
GFLLIMITED	EQ	28-Nov-2023	97.65	97.65	101.45	97.05	99.00	98.55	98.95	120173	118.91	1883	56339	46.88
GFSTEELS	BE	28-Nov-2023	7.55	7.55	7.55	7.55	7.55	7.55	7.55	697	0.05	4	-	-
GHCL	EQ	28-Nov-2023	538.25	538.25	542.35	534.75	538.00	540.25	537.92	160317	862.38	13504	85317	53.22
GHCLTEXTIL	EQ	28-Nov-2023	74.10	72.50	74.90	72.50	73.95	73.75	74.00	192395	142.37	1817	92397	48.02
GICHSGFIN	EQ	28-Nov-2023	201.05	200.00	209.40	196.10	204.40	204.55	204.03	1750146	3570.86	29227	513340	29.33
GICL	SM	28-Nov-2023	39.00	40.00	40.95	38.20	40.95	40.95	39.54	219000	86.59	36	156000	71.23
GICRE	EQ	28-Nov-2023	307.10	307.00	335.90	296.60	309.00	311.75	319.50	21569588	68914.84	199796	1829846	8.48
GILLANDERS	EQ	28-Nov-2023	107.10	110.90	110.90	104.10	109.90	108.70	106.66	84631	90.26	1474	24047	28.41
GILLETTE	EQ	28-Nov-2023	6365.60	6423.50	6423.50	6302.10	6361.15	6350.75	6341.02	6488	411.41	2144	4065	62.65
GILT5YBEES	EQ	28-Nov-2023	53.55	53.65	53.65	53.56	53.56	53.58	53.57	476390	255.20	900	442920	92.97
GINNIFILA	EQ	28-Nov-2023	32.50	32.70	33.20	31.60	32.00	32.00	32.53	304949	99.20	1716	211529	69.37
GIPCL	EQ	28-Nov-2023	156.95	157.20	158.65	153.50	154.50	154.35	156.45	906184	1417.69	13241	297418	32.82
GIRIRAJ	ST	28-Nov-2023	508.55	483.15	483.15	483.15	483.15	483.15	483.15	500	2.42	1	500	100.00
GKWLIMITED	BE	28-Nov-2023	1621.85	1650.00	1702.90	1622.10	1625.10	1635.80	1662.51	413	6.87	76	-	-
GLAND	EQ	28-Nov-2023	1756.50	1769.70	1797.95	1766.00	1776.95	1785.10	1785.11	630302	11251.60	73769	363545	57.68
GLAXO	EQ	28-Nov-2023	1644.75	1646.05	1709.90	1638.00	1655.00	1644.00	1670.56	194289	3245.71	16353	117567	60.51
GLENMARK	EQ	28-Nov-2023	786.90	786.90	790.95	769.90	770.65	771.00	778.67	719949	5606.01	25237	228260	31.71
GLFL	EQ	28-Nov-2023	3.75	3.80	3.80	3.80	3.80	3.80	3.80	3798	0.14	25	3598	94.73
GLOBAL	EQ	28-Nov-2023	254.85	258.40	272.80	254.85	265.00	264.65	266.22	424428	1129.92	19325	173768	40.94
GLOBALPET	SM	28-Nov-2023	99.95	101.50	104.15	100.70	102.10	102.45	102.20	87000	88.92	51	60000	68.97
GLOBALVECT	EQ	28-Nov-2023	102.10	103.90	107.80	102.55	105.00	106.05	106.02	329428	349.27	3521	164131	49.82
GLOBE	BE	28-Nov-2023	4.05	4.10	4.10	3.95	4.00	4.00	4.03	321437	12.95	554	-	-
GLOBUSSPR	EQ	28-Nov-2023	842.85	842.85	848.45	833.45	836.10	837.10	839.32	35554	298.41	4118	20605	57.95
GLS	EQ	28-Nov-2023	634.80	637.15	638.95	625.35	627.95	629.35	629.98	74196	467.42	3401	46595	62.80
GMBREW	EQ	28-Nov-2023	656.05	659.50	661.75	646.10	649.65	649.30	654.04	26676	174.47	1914	15631	58.60
GMDCLTD	EQ	28-Nov-2023	387.90	390.50	412.40	384.05	408.00	408.00	399.76	10506069	41999.47	97317	2439244	23.22
GMMPFAUDLR	EQ	28-Nov-2023	1536.15	1555.25	1555.55	1512.00	1514.10	1513.90	1520.12	175022	2660.55	25438	112750	64.42
GMRINFRA	EQ	28-Nov-2023	60.35	61.65	61.90	59.65	60.30	60.25	60.51	24275975	14688.93	49000	10320459	42.51
GMRP&UI	EQ	28-Nov-2023	42.75	43.00	43.45	40.80	41.95	41.90	41.94	3863050	1620.05	7229	2568972	66.50
GNA	EQ	28-Nov-2023	421.25	423.45	424.75	416.50	418.65	417.80	419.91	47856	200.95	3945	27210	56.86
GNFC	EQ	28-Nov-2023	693.15	693.50	699.20	685.00	686.05	686.20	689.65	611704	4218.62	25606	311775	50.97
GOACARBON	EQ	28-Nov-2023	531.35	532.00	541.65	531.75	532.05	532.75	534.24	20929	111.81	2263	8719	41.66
GOCLCORP	EQ	28-Nov-2023	528.90	530.00	558.90	529.95	550.00	549.60	546.56	159255	870.42	9545	70479	44.26
GOCOLORS	EQ	28-Nov-2023	1273.25	1273.25	1303.00	1270.40	1297.00	1298.90	1294.94	90665	1174.06	8356	74865	82.57
GODFRYPHLP	EQ	28-Nov-2023	2033.25	2033.25	2045.00	2015.00	2015.90	2017.95	2027.93	30637	621.30	6285	19880	64.89
GODHA	BE	28-Nov-2023	0.60	0.55	0.60	0.55	0.55	0.55	0.55	9140548	50.40	1279	-	-
GODREJAGRO	EQ	28-Nov-2023	496.55	496.55	506.70	493.65	499.25	500.30	499.92	238466	1192.14	11701	120742	50.63
GODREJCP	EQ	28-Nov-2023	1009.50	1009.50	1009.95	996.10	1005.00	1001.75	1001.02	1249480	12507.59	45603	989898	79.22
GODREJIND	EQ	28-Nov-2023	660.00	660.00	671.75	658.30	666.70	669.65	664.58	405800	2696.85	19439	290620	71.62
GODREJPROP	EQ	28-Nov-2023	1841.05	1841.05	1863.35	1823.15	1843.00	1839.50	1835.55	418868	7688.52	22376	194061	46.33
GOENKA	BZ	28-Nov-2023	0.85	0.80	0.85	0.80	0.80	0.80	0.80	181516	1.46	80	-	-
GOKEX	EQ	28-Nov-2023	951.50	959.00	960.95	908.10	917.00	913.15	920.96	347241	3197.96	36647	122208	35.19
GOKUL	EQ	28-Nov-2023	43.85	44.10	44.40	41.10	42.80	42.40	42.53	948641	403.48	4020	699822	73.77
GOKULAGRO	EQ	28-Nov-2023	126.30	128.30	128.90	124.10	124.80	124.85	125.85	157918	198.74	3459	84843	53.73
GOLDBEES	EQ	28-Nov-2023	52.15	53.75	53.75	52.27	52.36	52.30	52.41	3445333	1805.67	30286	2473106	71.78
GOLDENTOBC	BZ	28-Nov-2023	51.05	52.00	53.60	51.10	51.15	51.15	52.20	3371	1.76	33	-	-
GOLDETF	EQ	28-Nov-2023	61.47	62.70	62.94	61.05	61.98	61.85	61.93	88694	54.93	550	57009	64.28
GOLDIAM	EQ	28-Nov-2023	172.65	176.00	187.50	173.00	173.25	175.75	181.87	4197880	7634.85	27635	1366761	32.56
GOLDSHARE	EQ	28-Nov-2023	52.30	52.80	52.80	52.45	52.55	52.55	52.60	80925	42.57	472	63655	78.66
GOLDSTAR	ST	28-Nov-2023	17.85	18.00	18.25	17.00	17.45	17.45	17.79	202500	36.03	16	202500	100.00
GOLDTECH	BE	28-Nov-2023	117.10	118.00	118.00	117.95	118.00	118.00	118.00	20133	23.76	114	-	-
GOODLUCK	EQ	28-Nov-2023	886.25	890.00	908.00	889.10	899.00	896.75	898.82	97358	875.07	6801	47413	48.70
GOYALALUM	BE	28-Nov-2023	9.00	9.05	9.05	8.55	8.75	8.80	8.73	468150	40.86	1176	-	-
GOYALSALT	SM	28-Nov-2023	165.00	165.00	165.00	161.05	161.05	161.05	161.66	39000	63.05	5	39000	100.00
GPIL	EQ	28-Nov-2023	657.35	661.00	665.00	643.70	655.20	659.95	652.75	241104	1573.79	12038	110963	46.02
GPPL	EQ	28-Nov-2023	136.75	137.90	148.50	137.20	144.60	144.85	145.22	14840009	21551.12	76314	4152495	27.98
GPTINFRA	BE	28-Nov-2023	134.70	134.00	137.35	134.00	137.35	137.35	134.72	195932	263.96	94	-	-
GRANULES	EQ	28-Nov-2023	387.20	388.50	388.50	375.50	378.00	377.95	380.39	3072295	11686.71	37512	1237548	40.28
GRAPHITE	EQ	28-Nov-2023	474.85	477.10	480.25	469.10	473.00	474.50	473.04	640392	3029.29	14015	264497	41.30
GRASIM	EQ	28-Nov-2023	1949.40	1963.00	1987.00	1953.25	1987.00	1975.90	1964.65	696321	13680.29	36065	475952	68.35
GRAVITA	EQ	28-Nov-2023	1120.25	1148.05	1163.95	1111.70	1123.90	1124.95	1128.09	64200	724.23	8570	35275	54.95
GRCL	SM	28-Nov-2023	165.00	173.00	173.00	173.00	173.00	173.00	173.00	2000	3.46	1	2000	100.00
GREAVESCOT	EQ	28-Nov-2023	134.80	136.90	136.90	133.45	134.60	134.30	134.50	808726	1087.73	10723	400692	49.55
GREENCHEF	SM	28-Nov-2023	108.00	111.65	111.65	106.00	108.95	108.95	108.44	74400	80.68	48	62400	83.87
GREENLAM	EQ	28-Nov-2023	599.70	600.05	608.50	581.95	589.00	587.40	592.03	62265	368.63	7737	25503	40.96
GREENPANEL	EQ	28-Nov-2023	340.45	341.00	350.00	337.65	346.00	345.70	346.13	394124	1364.16	13633	116326	29.52
GREENPLY	EQ	28-Nov-2023	201.25	202.30	204.95	198.00	198.05	198.60	200.63	215341	432.05	5678	122727	56.99
GREENPOWER	EQ	28-Nov-2023	22.90	23.75	24.00	22.40	22.85	23.00	23.31	36793034	8577.14	44927	21284863	57.85
GRINDWELL	EQ	28-Nov-2023	2110.35	2104.75	2130.00	2080.00	2093.00	2088.45	2100.57	21127	443.79	6753	9987	47.27
GRINFRA	EQ	28-Nov-2023	1058.80	1069.80	1092.00	1058.00	1067.00	1064.30	1066.41	27188	289.93	3647	15682	57.68
GRMOVER	EQ	28-Nov-2023	189.75	189.50	191.70	186.80	188.00	187.40	188.03	67838	127.56	2226	39428	58.12
GROBTEA	EQ	28-Nov-2023	905.40	892.00	904.40	875.10	891.00	889.75	888.29	495	4.40	149	339	68.48
GRPLTD	EQ	28-Nov-2023	4432.00	4457.15	4517.90	4272.90	4289.65	4349.45	4376.55	193	8.45	117	108	55.96
GRSE	EQ	28-Nov-2023	834.00	838.10	843.65	826.00	827.30	829.45	835.41	631948	5279.35	19643	233087	36.88
GRWRHITECH	EQ	28-Nov-2023	1392.85	1415.05	1459.00	1415.05	1446.75	1445.75	1440.07	27352	393.89	4038	16893	61.76
GSEC10YEAR	EQ	28-Nov-2023	25.11	25.12	25.29	24.26	24.55	24.40	24.68	1445	0.36	23	732	50.66
GSFC	EQ	28-Nov-2023	182.30	182.95	187.70	182.85	186.20	186.25	186.13	3891779	7243.70	34423	1663979	42.76
GSLSU	EQ	28-Nov-2023	209.05	210.00	213.65	204.10	205.90	205.70	209.43	224360	469.89	5662	70581	31.46
GSPL	EQ	28-Nov-2023	277.95	277.95	284.20	277.60	282.10	282.70	281.15	863361	2427.37	14762	398385	46.14
GSS	EQ	28-Nov-2023	190.00	192.40	193.45	187.20	193.45	188.80	189.16	12960	24.51	377	9606	74.12
GSTL	SM	28-Nov-2023	63.10	67.90	69.40	67.00	69.40	69.40	69.19	63000	43.59	57	56000	88.89
GTECJAINX	BE	28-Nov-2023	93.60	93.60	95.50	91.00	95.50	95.50	93.69	1287	1.21	15	-	-
GTL	BE	28-Nov-2023	8.15	8.05	8.05	8.00	8.00	8.00	8.02	117884	9.45	343	-	-
GTLINFRA	EQ	28-Nov-2023	1.10	1.10	1.10	1.05	1.05	1.05	1.07	19557121	208.93	10532	11940169	61.05
GTPL	EQ	28-Nov-2023	176.55	177.40	185.30	176.60	179.85	178.90	180.22	70502	127.06	1977	37212	52.78
GUFICBIO	EQ	28-Nov-2023	298.75	300.10	306.70	297.80	298.25	299.85	302.17	152162	459.79	6608	66914	43.98
GUJALKALI	EQ	28-Nov-2023	718.30	719.90	722.95	711.00	718.00	718.20	715.59	39620	283.51	3474	18592	46.93
GUJAPOLLO	EQ	28-Nov-2023	228.70	230.00	232.00	226.90	229.00	228.90	230.10	8206	18.88	231	7011	85.44
GUJGASLTD	EQ	28-Nov-2023	425.55	426.00	428.80	424.10	428.50	427.95	427.64	429173	1835.31	7987	230656	53.74
GUJRAFFIA	BE	28-Nov-2023	32.55	32.55	34.10	32.50	33.10	33.10	33.40	2251	0.75	32	-	-
GULFOILLUB	EQ	28-Nov-2023	634.15	649.50	689.00	646.85	686.90	684.00	673.47	1082231	7288.53	43983	387817	35.83
GULFPETRO	BE	28-Nov-2023	52.80	52.80	54.50	50.20	52.90	52.65	52.40	78153	40.95	339	-	-
GULPOLY	EQ	28-Nov-2023	205.70	206.75	206.75	203.60	206.50	205.40	205.12	99119	203.31	2033	82236	82.97
GVKPIL	BE	28-Nov-2023	10.50	10.70	11.00	10.05	10.50	10.40	10.64	7596551	808.08	9289	-	-
GVPTECH	BE	28-Nov-2023	10.40	10.30	10.60	10.20	10.20	10.35	10.52	201300	21.17	358	-	-
HAL	EQ	28-Nov-2023	2240.30	2309.00	2334.35	2266.00	2288.50	2287.00	2297.52	3488568	80150.66	160043	1433594	41.09
HAPPSTMNDS	EQ	28-Nov-2023	832.35	837.55	839.50	829.55	831.00	831.35	833.04	170141	1417.34	11180	95821	56.32
HARDWYN	EQ	28-Nov-2023	41.75	43.25	45.30	42.40	42.90	42.90	43.88	925972	406.33	6260	441418	47.67
HARIOMPIPE	EQ	28-Nov-2023	679.85	683.00	696.80	673.35	678.00	678.05	682.10	70941	483.89	7226	32432	45.72
HARRMALAYA	EQ	28-Nov-2023	145.80	147.05	148.70	145.65	147.05	147.20	147.11	23019	33.86	610	16369	71.11
HARSHA	EQ	28-Nov-2023	396.30	396.00	399.85	392.50	394.45	393.90	395.15	106145	419.43	6834	24135	22.74
HATHWAY	EQ	28-Nov-2023	20.15	20.25	20.30	19.85	20.00	19.95	19.98	3925914	784.34	4523	1713733	43.65
HATSUN	EQ	28-Nov-2023	1091.55	1086.00	1095.00	1070.30	1094.00	1092.65	1086.10	10827	117.59	3452	4914	45.39
HAVELLS	EQ	28-Nov-2023	1294.30	1294.30	1294.35	1278.00	1281.90	1281.25	1285.90	446363	5739.78	37620	275083	61.63
HAVISHA	BE	28-Nov-2023	1.75	1.80	1.80	1.75	1.80	1.80	1.79	57635	1.03	101	-	-
HBLPOWER	EQ	28-Nov-2023	343.35	348.95	356.35	345.00	346.70	345.65	349.49	1266658	4426.87	28850	529950	41.84
HBSL	BE	28-Nov-2023	80.10	80.05	83.55	77.00	78.25	78.45	79.24	21381	16.94	293	-	-
HCC	EQ	28-Nov-2023	30.15	30.25	30.95	30.05	30.15	30.30	30.43	23283773	7085.85	19361	6961572	29.90
HCG	EQ	28-Nov-2023	365.60	366.15	373.15	358.10	360.30	360.25	364.74	124903	455.57	8579	51877	41.53
HCL-INSYS	EQ	28-Nov-2023	16.95	17.00	17.20	16.90	16.95	16.90	16.98	586580	99.62	1591	452833	77.20
HCLTECH	EQ	28-Nov-2023	1309.15	1309.15	1319.90	1295.30	1319.90	1316.65	1306.17	2152951	28121.11	132967	1527308	70.94
HDFCAMC	EQ	28-Nov-2023	2841.55	2850.00	2938.20	2848.00	2898.10	2898.30	2900.94	565796	16413.40	50354	217040	38.36
HDFCBANK	EQ	28-Nov-2023	1532.10	1535.20	1537.25	1525.80	1530.95	1528.65	1531.88	14244669	218211.67	254566	10373959	72.83
HDFCBSE500	EQ	28-Nov-2023	28.03	28.10	28.28	27.78	28.19	28.10	28.01	19432	5.44	244	7692	39.58
HDFCGOLD	EQ	28-Nov-2023	53.67	53.89	54.18	53.76	53.80	53.79	53.84	1532744	825.19	2348	1216156	79.35
HDFCGROWTH	EQ	28-Nov-2023	101.48	101.49	102.48	101.35	102.09	101.85	101.61	1804	1.83	66	912	50.55
HDFCLIFE	EQ	28-Nov-2023	668.00	668.05	676.70	668.05	674.00	673.30	672.99	1900825	12792.27	80777	838449	44.11
HDFCLIQUID	EQ	28-Nov-2023	1000.01	999.99	1000.01	999.99	1000.01	1000.00	1000.00	300	3.00	8	255	85.00
HDFCLOWVOL	EQ	28-Nov-2023	15.65	15.65	16.05	15.64	15.77	15.76	15.72	5769	0.91	116	4397	76.22
HDFCMID150	EQ	28-Nov-2023	15.77	16.10	16.10	15.75	15.90	15.83	15.80	91429	14.45	1139	67659	74.00
HDFCMOMENT	EQ	28-Nov-2023	24.49	24.50	26.00	24.34	25.10	25.06	24.67	45135	11.13	230	22002	48.75
HDFCNEXT50	EQ	28-Nov-2023	46.97	47.01	47.50	46.98	47.50	47.49	47.13	15696	7.40	82	13251	84.42
HDFCNIF100	EQ	28-Nov-2023	20.03	20.03	20.55	19.70	20.20	20.17	20.10	13010	2.62	232	5157	39.64
HDFCNIFBAN	EQ	28-Nov-2023	443.47	452.34	452.34	442.11	445.36	443.97	444.09	1639	7.28	119	974	59.43
HDFCNIFIT	EQ	28-Nov-2023	326.60	328.01	330.00	323.56	330.00	327.01	324.49	4058	13.17	83	3680	90.69
HDFCNIFTY	EQ	28-Nov-2023	216.31	216.35	217.90	216.02	217.90	217.69	216.83	61074	132.43	1108	37433	61.29
HDFCPVTBAN	EQ	28-Nov-2023	229.00	229.81	229.99	229.71	229.71	229.71	229.86	92	0.21	9	69	75.00
HDFCQUAL	EQ	28-Nov-2023	46.39	47.80	47.80	46.20	46.35	46.34	46.33	2098	0.97	63	1980	94.38
HDFCSENSEX	EQ	28-Nov-2023	726.83	732.59	732.59	724.75	729.41	728.11	726.83	1825	13.26	227	1459	79.95
HDFCSILVER	EQ	28-Nov-2023	71.83	71.83	73.59	71.79	73.57	73.55	73.36	553097	405.77	2128	482340	87.21
HDFCSML250	EQ	28-Nov-2023	130.47	131.74	131.84	130.48	130.90	130.75	130.87	93737	122.67	1708	75180	80.20
HDFCVALUE	EQ	28-Nov-2023	107.63	109.85	109.85	107.46	109.00	107.89	107.96	2038	2.20	79	1920	94.21
HDIL	BZ	28-Nov-2023	3.40	3.55	3.55	3.40	3.50	3.50	3.52	769161	27.05	590	-	-
HEADSUP	EQ	28-Nov-2023	13.00	13.25	13.60	12.60	13.00	12.85	13.09	439113	57.46	2134	95785	21.81
HEALTHY	EQ	28-Nov-2023	10.22	10.22	10.35	10.00	10.21	10.16	10.19	126096	12.84	1013	77634	61.57
HECPROJECT	EQ	28-Nov-2023	53.10	55.50	55.75	53.00	54.75	54.75	54.89	24152	13.26	470	14186	58.74
HEG	EQ	28-Nov-2023	1559.85	1565.95	1584.90	1554.15	1570.00	1567.25	1565.96	122990	1925.97	9576	64199	52.20
HEIDELBERG	EQ	28-Nov-2023	191.00	192.40	197.00	189.50	190.90	190.30	192.78	272737	525.77	6825	122756	45.01
HEMIPROP	EQ	28-Nov-2023	138.40	138.20	139.40	136.85	137.65	137.35	138.18	696107	961.86	6431	338865	48.68
HERANBA	EQ	28-Nov-2023	352.80	353.65	355.95	350.00	353.00	351.30	352.46	60621	213.66	4785	34612	57.10
HERCULES	EQ	28-Nov-2023	357.95	358.90	359.95	348.75	353.90	351.30	352.60	95385	336.33	6520	43310	45.41
HERITGFOOD	EQ	28-Nov-2023	240.20	240.45	243.75	238.15	242.15	242.00	241.03	259762	626.12	13441	121580	46.80
HEROMOTOCO	EQ	28-Nov-2023	3548.60	3560.00	3628.00	3555.05	3625.00	3622.00	3605.80	659645	23785.45	64586	311174	47.17
HESTERBIO	EQ	28-Nov-2023	1536.25	1540.00	1540.00	1518.10	1522.00	1523.65	1525.41	3310	50.49	625	2589	78.22
HEUBACHIND	EQ	28-Nov-2023	525.85	525.85	530.00	512.00	513.45	517.60	519.32	55559	288.53	6105	33271	59.88
HEXATRADEX	EQ	28-Nov-2023	147.05	143.40	146.85	142.55	143.70	145.70	144.22	12107	17.46	248	8836	72.98
HFCL	EQ	28-Nov-2023	66.75	67.00	67.45	66.50	66.75	66.70	66.87	3284836	2196.45	11462	1509139	45.94
HGINFRA	EQ	28-Nov-2023	864.20	868.55	883.95	860.90	864.50	864.10	870.93	75044	653.58	11922	37560	50.05
HGS	EQ	28-Nov-2023	939.35	944.00	953.00	940.50	949.75	948.05	946.34	13136	124.31	1293	8240	62.73
HIGREEN	SM	28-Nov-2023	154.45	157.80	169.85	157.80	169.85	169.85	165.65	193600	320.70	112	158400	81.82
HIKAL	EQ	28-Nov-2023	273.90	275.25	275.90	271.00	273.00	272.70	272.94	112384	306.74	5121	56063	49.89
HIL	EQ	28-Nov-2023	2766.35	2766.35	2785.00	2715.00	2716.35	2751.45	2764.30	7843	216.80	1614	4892	62.37
HILTON	EQ	28-Nov-2023	148.95	150.00	152.25	145.30	146.15	146.10	147.63	61192	90.34	977	32069	52.41
HIMATSEIDE	EQ	28-Nov-2023	175.20	175.90	176.95	171.10	173.70	174.30	174.23	899421	1567.03	11886	406598	45.21
HINDALCO	EQ	28-Nov-2023	507.80	511.75	518.25	509.80	516.00	515.60	515.73	7804926	40252.24	123811	4361249	55.88
HINDCOMPOS	EQ	28-Nov-2023	463.70	465.00	469.85	455.05	462.80	461.75	461.99	15120	69.85	1592	7092	46.90
HINDCON	EQ	28-Nov-2023	38.00	38.20	39.60	38.20	38.20	38.40	38.86	306337	119.05	2281	217196	70.90
HINDCOPPER	EQ	28-Nov-2023	163.95	165.35	169.25	163.90	168.85	168.70	166.86	9085521	15160.28	35650	4034834	44.41
HINDMOTORS	EQ	28-Nov-2023	17.95	17.65	17.85	17.20	17.30	17.35	17.45	656246	114.48	2464	409574	62.41
HINDNATGLS	BE	28-Nov-2023	16.40	17.20	17.20	17.20	17.20	17.20	17.20	170738	29.37	125	-	-
HINDOILEXP	EQ	28-Nov-2023	162.55	162.95	165.80	157.65	158.70	158.70	160.18	1800440	2883.92	19884	1041227	57.83
HINDPETRO	EQ	28-Nov-2023	320.20	329.05	345.00	325.10	340.25	342.75	337.99	26484193	89513.64	154699	12042129	45.47
HINDUNILVR	EQ	28-Nov-2023	2515.20	2531.75	2531.75	2500.00	2502.55	2510.55	2517.23	1880641	47340.15	86811	1592725	84.69
HINDWAREAP	EQ	28-Nov-2023	523.90	527.55	527.55	512.75	519.00	517.65	518.90	51219	265.78	4871	28614	55.87
HINDZINC	EQ	28-Nov-2023	301.00	302.75	302.75	300.00	300.70	300.80	300.93	197865	595.44	10512	146484	74.03
HIRECT	EQ	28-Nov-2023	640.85	645.00	645.00	601.10	633.50	631.35	627.29	24303	152.45	1175	10832	44.57
HISARMETAL	EQ	28-Nov-2023	196.10	196.00	196.00	190.30	191.55	191.70	193.19	7741	14.95	284	5799	74.91
HITECH	EQ	28-Nov-2023	111.95	111.90	114.35	110.15	111.30	111.40	112.20	780227	875.42	5868	383723	49.18
HITECHCORP	EQ	28-Nov-2023	288.75	293.75	293.75	268.05	275.00	274.75	275.16	44456	122.33	2751	24336	54.74
HITECHGEAR	EQ	28-Nov-2023	484.10	484.00	490.00	475.70	482.50	483.95	483.34	26711	129.10	2621	14789	55.37
HLEGLAS	EQ	28-Nov-2023	516.40	519.00	550.00	515.25	547.65	545.75	539.26	354163	1909.85	18077	59451	16.79
HLVLTD	EQ	28-Nov-2023	22.15	22.25	22.30	21.40	21.65	21.65	21.65	874133	189.25	3436	419881	48.03
HMAAGRO	EQ	28-Nov-2023	666.15	670.00	674.00	646.00	647.00	649.55	651.81	127869	833.47	4152	98353	76.92
HMT	BZ	28-Nov-2023	47.70	48.65	48.65	48.65	48.65	48.65	48.65	4540	2.21	35	-	-
HMVL	EQ	28-Nov-2023	78.45	78.45	79.95	77.95	79.95	79.60	79.07	85010	67.21	1365	47049	55.35
HNDFDS	EQ	28-Nov-2023	541.35	541.35	545.00	524.00	535.40	534.60	533.75	66695	355.98	10554	33951	50.90
HNGSNGBEES	EQ	28-Nov-2023	263.16	263.98	264.58	262.00	264.49	263.89	262.92	25341	66.63	934	16530	65.23
HOLMARC	SM	28-Nov-2023	119.45	118.20	118.20	113.55	114.15	114.15	116.05	39000	45.26	13	33000	84.62
HOMEFIRST	EQ	28-Nov-2023	886.25	886.00	889.90	847.35	860.80	860.25	861.16	385558	3320.27	23185	175021	45.39
HOMESFY	SM	28-Nov-2023	383.50	385.00	399.90	384.00	385.00	385.00	387.49	3600	13.95	10	3600	100.00
HONASA	EQ	28-Nov-2023	475.10	469.05	469.70	440.20	443.20	445.15	452.23	2914048	13178.08	39849	1486838	51.02
HONAUT	EQ	28-Nov-2023	36762.90	37045.00	37045.00	36600.00	36600.10	36660.15	36714.80	1540	565.41	891	797	51.75
HONDAPOWER	EQ	28-Nov-2023	2530.60	2532.00	2535.00	2470.00	2477.60	2478.40	2491.40	10677	266.01	3715	5024	47.05
HOVS	EQ	28-Nov-2023	58.35	58.60	60.30	57.30	57.65	58.35	58.70	85749	50.34	2769	44510	51.91
HPAL	EQ	28-Nov-2023	96.25	97.10	97.10	92.55	94.90	94.60	94.87	421456	399.85	5712	210094	49.85
HPIL	BE	28-Nov-2023	101.00	101.00	106.00	97.10	101.55	101.55	101.66	7382	7.50	89	-	-
HPL	EQ	28-Nov-2023	211.55	213.00	213.10	206.80	208.50	208.50	208.79	215842	450.66	3790	120280	55.73
HSCL	EQ	28-Nov-2023	264.40	265.70	269.95	262.50	264.10	263.45	265.69	1381102	3669.40	15054	793792	57.48
HTMEDIA	EQ	28-Nov-2023	23.90	24.05	24.40	23.50	23.80	23.65	23.93	661476	158.31	1685	388718	58.77
HUBTOWN	EQ	28-Nov-2023	73.10	71.55	76.20	71.55	75.50	75.20	74.69	329658	246.21	1669	200359	60.78
HUDCO	EQ	28-Nov-2023	81.70	82.10	83.35	81.25	81.50	81.60	81.95	5804305	4756.75	15662	1834472	31.61
HUDCO	N2	28-Nov-2023	1150.00	1149.00	1150.00	1149.00	1150.00	1150.00	1149.14	350	4.02	4	350	100.00
HUDCO	N5	28-Nov-2023	1131.81	1130.01	1130.01	1130.01	1130.01	1130.01	1130.01	30	0.34	1	30	100.00
HUDCO	N7	28-Nov-2023	1117.00	1135.00	1135.00	1124.99	1124.99	1124.99	1133.70	115	1.30	3	115	100.00
HUDCO	N8	28-Nov-2023	1185.00	1185.00	1191.11	1185.00	1191.10	1191.10	1190.49	1000	11.90	10	950	95.00
HUDCO	N9	28-Nov-2023	1199.90	1150.00	1150.00	1147.29	1147.29	1148.04	1149.18	240	2.76	9	240	100.00
HUDCO	ND	28-Nov-2023	1140.94	1148.99	1148.99	1148.99	1148.99	1148.99	1148.99	245	2.82	2	245	100.00
HUHTAMAKI	EQ	28-Nov-2023	311.20	312.75	314.25	308.00	308.20	308.55	310.83	93847	291.71	5697	51647	55.03
HYBRIDFIN	BE	28-Nov-2023	9.40	9.40	9.40	9.25	9.25	9.25	9.28	313	0.03	6	-	-
IBREALEST	EQ	28-Nov-2023	81.90	82.25	82.65	81.00	81.40	81.35	81.75	6696726	5474.90	18887	2605925	38.91
IBUCCREDIT	ND	28-Nov-2023	826.01	841.00	841.00	841.00	841.00	841.00	841.00	40	0.34	1	40	100.00
IBUCCREDIT	NO	28-Nov-2023	993.50	993.40	993.40	993.40	993.40	993.40	993.40	26	0.26	1	26	100.00
IBUCCREDIT	NQ	28-Nov-2023	1024.00	940.10	1020.00	920.10	1010.00	1007.00	965.56	95	0.92	15	50	52.63
IBULHSGFIN	AN	28-Nov-2023	979.98	977.99	977.99	960.00	960.00	960.00	966.00	15	0.14	5	14	93.33
IBULHSGFIN	AP	28-Nov-2023	975.00	975.00	975.00	975.00	975.00	975.00	975.00	1	0.01	1	1	100.00
IBULHSGFIN	AT	28-Nov-2023	980.00	980.00	980.00	980.00		980.00	980.00	119	1.17	5	119	100.00
IBULHSGFIN	AX	28-Nov-2023	954.23	931.13	931.13	931.13	931.13	931.13	931.13	1	0.01	1	1	100.00
IBULHSGFIN	BF	28-Nov-2023	965.25	965.25	965.25	950.00	950.00	950.00	951.62	92	0.88	13	92	100.00
IBULHSGFIN	EQ	28-Nov-2023	183.25	184.00	188.80	183.50	188.50	187.85	186.15	7033480	13092.99	29340	3336238	47.43
IBULHSGFIN	NA	28-Nov-2023	968.00	926.00	960.00	926.00	960.00	960.00	943.00	200	1.89	2	200	100.00
IBULHSGFIN	NB	28-Nov-2023	1630.00	1630.00	1630.00	1630.00	1630.00	1630.00	1630.00	1	0.02	1	1	100.00
IBULHSGFIN	NE	28-Nov-2023	921.06	950.00	959.00	940.00	940.00	940.00	956.40	603	5.77	7	553	91.71
IBULHSGFIN	NQ	28-Nov-2023	979.80	979.40	979.50	979.40	979.50	979.50	979.47	88	0.86	7	88	100.00
IBULHSGFIN	NT	28-Nov-2023	997.98	998.00	998.00	998.00		998.00	998.00	90	0.90	1	90	100.00
IBULHSGFIN	Y8	28-Nov-2023	970.00	943.45	943.45	943.45	943.45	943.45	943.45	106	1.00	4	106	100.00
IBULHSGFIN	YT	28-Nov-2023	960.00	960.00	960.00	960.00		960.00	960.00	12	0.12	1	12	100.00
IBULHSGFIN	YZ	28-Nov-2023	981.90	981.80	981.80	981.80	981.80	981.80	981.80	5	0.05	1	5	100.00
IBULHSGFIN	ZB	28-Nov-2023	950.00	950.00	963.17	950.00	963.17	963.17	955.60	174	1.66	3	100	57.47
IBULHSGFIN	ZF	28-Nov-2023	969.95	969.05	969.05	969.05	969.05	969.05	969.05	1	0.01	1	1	100.00
IBULHSGFIN	ZK	28-Nov-2023	959.90	964.00	964.00	964.00	964.00	964.00	964.00	120	1.16	2	120	100.00
IBULHSGFIN	ZL	28-Nov-2023	986.13	893.79	893.79	893.79	893.79	893.79	893.79	1	0.01	1	1	100.00
ICDSLTD	BE	28-Nov-2023	29.95	31.40	31.40	28.50	30.50	30.75	30.94	1617	0.50	43	-	-
ICEMAKE	EQ	28-Nov-2023	586.20	586.20	601.00	579.00	585.00	585.45	586.58	28259	165.76	1574	15627	55.30
ICICI10GS	EQ	28-Nov-2023	219.90	219.90	219.90	219.45	219.45	219.45	219.90	230	0.51	4	227	98.70
ICICI500	EQ	28-Nov-2023	29.58	29.60	29.84	29.57	29.74	29.75	29.68	58936	17.49	828	42193	71.59
ICICI5GSEC	EQ	28-Nov-2023	53.80	54.00	54.50	53.80	54.10	54.10	54.38	737	0.40	11	626	84.94
ICICIALPLV	EQ	28-Nov-2023	214.95	214.00	215.98	213.81	215.32	215.91	215.12	4316	9.28	648	2868	66.45
ICICIAUTO	EQ	28-Nov-2023	173.29	173.29	174.60	173.01	174.60	174.33	173.91	9076	15.78	285	6372	70.21
ICICIB22	EQ	28-Nov-2023	78.18	80.55	80.55	77.51	78.70	78.65	78.60	519215	408.09	3497	308182	59.36
ICICIBANK	EQ	28-Nov-2023	929.40	928.90	931.05	921.70	930.10	925.50	925.00	14231987	131645.22	331592	8755751	61.52
ICICIBANKN	EQ	28-Nov-2023	44.17	44.94	44.94	44.09	44.30	44.32	44.21	507087	224.17	576	474619	93.60
ICICIBANKP	EQ	28-Nov-2023	227.62	227.63	228.31	226.89	227.86	228.10	227.25	63050	143.28	207	56001	88.82
ICICICOMMO	EQ	28-Nov-2023	66.86	67.78	68.15	66.81	68.15	68.03	67.69	40859	27.66	502	34228	83.77
ICICICONSU	EQ	28-Nov-2023	89.29	89.29	89.90	89.29	89.89	89.80	89.70	3337	2.99	103	3205	96.04
ICICIFIN	EQ	28-Nov-2023	21.24	21.25	21.68	20.73	21.48	21.44	21.29	29614	6.31	217	21117	71.31
ICICIFMCG	EQ	28-Nov-2023	543.96	547.99	547.99	541.80	543.00	542.39	542.38	4923	26.70	397	3801	77.21
ICICIGI	EQ	28-Nov-2023	1438.50	1440.00	1457.85	1433.05	1447.50	1450.10	1446.45	1106120	15999.46	61685	705979	63.82
ICICIGOLD	EQ	28-Nov-2023	53.61	53.88	54.23	53.73	53.85	53.82	53.89	2157206	1162.50	8006	2057287	95.37
ICICIINFRA	EQ	28-Nov-2023	65.87	65.00	66.78	65.00	66.50	66.45	65.92	410517	270.60	203	305896	74.51
ICICILIQ	EQ	28-Nov-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	348237	3482.37	297	259782	74.60
ICICILOVOL	EQ	28-Nov-2023	168.75	173.80	173.80	165.30	169.15	169.17	169.17	13598	23.00	1070	6365	46.81
ICICIM150	EQ	28-Nov-2023	160.06	162.00	162.00	160.06	160.85	160.65	160.58	38510	61.84	1091	24200	62.84
ICICIMCAP	EQ	28-Nov-2023	128.67	130.44	130.44	125.55	128.82	129.19	128.45	5614	7.21	269	3525	62.79
ICICIMOM30	EQ	28-Nov-2023	24.70	24.98	24.98	24.70	24.93	24.91	24.88	45939	11.43	206	43645	95.01
ICICINF100	EQ	28-Nov-2023	217.30	221.30	221.30	215.17	218.99	218.78	218.47	6410	14.00	854	4910	76.60
ICICINIFTY	EQ	28-Nov-2023	217.35	218.60	219.23	217.34	219.23	218.76	218.05	189195	412.53	9593	139921	73.96
ICICINV20	EQ	28-Nov-2023	116.67	120.15	120.15	113.15	117.08	117.16	116.87	31737	37.09	1443	18792	59.21
ICICINXT50	EQ	28-Nov-2023	48.19	49.65	49.65	47.50	48.76	48.76	48.59	46561	22.62	1279	36780	78.99
ICICIPHARM	EQ	28-Nov-2023	102.38	105.45	105.45	101.70	101.98	101.91	102.31	11021	11.28	303	6383	57.92
ICICIPRULI	EQ	28-Nov-2023	555.45	555.45	557.60	550.50	551.25	551.55	553.22	962469	5324.60	32854	548624	57.00
ICICIQTY30	EQ	28-Nov-2023	169.46	170.00	170.20	169.28	170.00	169.99	169.84	166	0.28	19	153	92.17
ICICISENSX	EQ	28-Nov-2023	735.78	739.03	739.99	735.00	738.94	738.25	737.05	1285	9.47	181	1005	78.21
ICICISILVE	EQ	28-Nov-2023	74.39	75.00	76.21	75.00	76.15	76.03	75.91	532062	403.88	2073	432919	81.37
ICICITECH	EQ	28-Nov-2023	33.83	34.17	34.17	33.59	33.99	33.90	33.70	410129	138.22	1042	137651	33.56
ICIL	EQ	28-Nov-2023	304.40	306.35	316.50	306.00	308.00	308.30	310.29	1239971	3847.56	33122	524318	42.28
ICRA	EQ	28-Nov-2023	5571.95	5625.00	5625.00	5512.20	5551.85	5542.70	5567.36	628	34.96	272	356	56.69
IDBI	EQ	28-Nov-2023	60.65	61.00	62.30	60.70	61.85	61.80	61.51	5928745	3646.75	15319	2630277	44.36
IDEA	EQ	28-Nov-2023	13.35	13.40	13.60	13.10	13.30	13.25	13.35	138360228	18466.04	64599	39554329	28.59
IDEAFORGE	EQ	28-Nov-2023	773.20	775.20	787.05	773.20	775.00	775.00	778.64	93821	730.53	6930	39463	42.06
IDFC	EQ	28-Nov-2023	116.35	116.75	117.90	116.50	117.65	117.55	117.31	2418771	2837.48	13042	1147894	47.46
IDFCFIRSTB	EQ	28-Nov-2023	84.30	84.30	85.55	84.15	85.45	85.25	85.00	25597715	21756.78	84907	11504526	44.94
IDFNIFTYET	EQ	28-Nov-2023	211.87	216.11	254.96	212.96	254.96	214.78	213.57	622	1.33	37	491	78.94
IEL	BE	28-Nov-2023	11.35	11.35	11.40	10.80	11.00	10.95	10.96	232484	25.49	429	-	-
IEX	EQ	28-Nov-2023	142.05	142.80	145.50	141.60	144.65	144.45	143.98	9583712	13798.34	58728	4482619	46.77
IFBAGRO	EQ	28-Nov-2023	460.80	479.20	480.00	464.95	479.40	479.05	473.41	21471	101.65	1526	9295	43.29
IFBIND	EQ	28-Nov-2023	1009.35	1018.00	1053.00	1013.85	1044.00	1038.35	1029.16	175839	1809.67	15109	83870	47.70
IFCI	EQ	28-Nov-2023	24.45	24.60	25.00	24.15	24.85	24.75	24.54	19253738	4725.75	14778	4791603	24.89
IFCI	NH	28-Nov-2023	1003.95	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	130	1.31	5	130	100.00
IFGLEXPOR	EQ	28-Nov-2023	842.85	846.90	890.00	845.00	860.00	860.60	867.67	84424	732.52	14040	45961	54.44
IGARASHI	EQ	28-Nov-2023	515.80	515.00	549.00	514.95	544.00	540.50	534.22	242589	1295.95	18430	138319	57.02
IGL	EQ	28-Nov-2023	392.00	393.00	393.00	387.90	389.65	389.60	390.05	2300124	8971.52	32436	1530988	66.56
IGPL	EQ	28-Nov-2023	441.95	441.50	455.00	438.60	444.80	443.75	447.45	59460	266.05	4986	28958	48.70
IIFCL	N2	28-Nov-2023	1072.90	1073.70	1076.00	1073.65	1075.00	1075.00	1074.06	1300	13.96	4	1300	100.00
IIFL	EQ	28-Nov-2023	603.75	603.75	605.90	593.40	594.35	596.25	597.01	160107	955.86	14481	95279	59.51
IIFL	N6	28-Nov-2023	1010.90	1024.90	1024.90	1005.90	1005.90	1005.90	1011.36	619	6.26	8	539	87.08
IIFL	N7	28-Nov-2023	1221.00	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	55	0.57	1	55	100.00
IIFL	NC	28-Nov-2023	1003.00	1002.90	1002.90	1002.70	1002.70	1002.70	1002.84	170	1.70	6	170	100.00
IIFL	NE	28-Nov-2023	1056.93	1022.30	1022.30	1022.30	1022.30	1022.30	1022.30	50	0.51	1	50	100.00
IIFL	NF	28-Nov-2023	972.50	974.00	975.00	972.25	972.25	972.37	972.92	1868	18.17	31	1690	90.47
IIFL	NJ	28-Nov-2023	1003.50	995.00	999.00	995.00	999.00	997.00	996.33	300	2.99	3	300	100.00
IIFL	NL	28-Nov-2023	949.99	949.99	949.99	948.00	948.00	948.00	948.57	265	2.51	8	265	100.00
IIFL	NO	28-Nov-2023	1015.20	1030.80	1030.80	1018.00	1030.80	1030.80	1021.51	589	6.02	7	500	84.89
IIFL	NP	28-Nov-2023	1019.08	1020.87	1029.20	1020.80	1029.20	1029.20	1023.71	305	3.12	5	154	50.49
IIFL	NQ	28-Nov-2023	994.76	987.45	987.45	987.35	987.35	987.35	987.42	50	0.49	2	50	100.00
IIFL	NS	28-Nov-2023	935.93	949.00	949.00	933.10	933.10	933.10	936.62	13	0.12	3	12	92.31
IIFL	NT	28-Nov-2023	970.21	970.21	970.21	970.21		970.21	970.21	220	2.13	3	220	100.00
IIFL	NV	28-Nov-2023	999.90	984.00	984.00	980.00	980.00	980.00	981.42	77	0.76	3	77	100.00
IIFL	NW	28-Nov-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	19	0.19	1	19	100.00
IIFL	NZ	28-Nov-2023	924.99	928.19	928.19	906.01	911.25	911.25	911.51	283	2.58	8	233	82.33
IIFLSEC	EQ	28-Nov-2023	116.15	116.50	120.80	116.15	118.55	118.45	118.66	1024143	1215.29	8840	376546	36.77
IIHFL	N4	28-Nov-2023	990.00	990.00	990.00	960.30	975.00	975.00	982.03	667	6.55	19	564	84.56
IIHFL	N5	28-Nov-2023	970.50	971.40	975.00	971.20	975.00	974.96	973.34	1618	15.75	33	1618	100.00
IIHFL	N6	28-Nov-2023	1150.00	1091.15	1091.15	1091.10	1091.10	1091.10	1091.11	20	0.22	3	20	100.00
IIHFL	N9	28-Nov-2023	927.00	928.01	928.01	928.01	928.01	928.01	928.01	15	0.14	1	15	100.00
IIHFL	NC	28-Nov-2023	934.20	935.00	948.20	934.95	948.20	948.20	940.06	1196	11.24	11	1196	100.00
IITL	BE	28-Nov-2023	174.45	170.85	180.00	170.05	174.00	173.85	173.94	104302	181.43	68	-	-
IKIO	EQ	28-Nov-2023	342.40	344.10	346.50	340.10	341.35	341.75	342.49	164359	562.92	8057	81374	49.51
IL&FSENGG	BZ	28-Nov-2023	27.55	27.00	27.00	27.00	27.00	27.00	27.00	1092	0.29	11	-	-
IL&FSTRANS	BZ	28-Nov-2023	4.90	4.85	4.90	4.85	4.90	4.90	4.87	17674	0.86	19	-	-
IMAGICAA	EQ	28-Nov-2023	52.90	52.90	53.15	51.60	52.10	51.85	52.12	1037203	540.54	4098	575873	55.52
IMFA	EQ	28-Nov-2023	508.40	519.95	519.95	500.70	500.95	503.45	510.66	174735	892.31	10021	82591	47.27
IMPAL	EQ	28-Nov-2023	940.90	955.25	1129.05	955.00	1054.00	1062.55	1087.54	214616	2334.03	15012	42776	19.93
IMPEXFERRO	BE	28-Nov-2023	3.05	3.10	3.10	3.05	3.05	3.05	3.09	41137	1.27	51	-	-
INCREDIBLE	BE	28-Nov-2023	35.25	34.55	34.55	34.55	34.55	34.55	34.55	49603	17.14	44	-	-
INDBANK	BE	28-Nov-2023	32.15	32.15	33.00	32.00	32.55	32.55	32.59	27033	8.81	140	-	-
INDHOTEL	EQ	28-Nov-2023	420.50	422.00	424.75	418.30	421.25	422.75	422.19	2402488	10143.10	47959	1336933	55.65
INDIACEM	EQ	28-Nov-2023	220.00	221.70	230.50	221.00	229.50	229.70	227.11	10463984	23764.49	56122	3214336	30.72
INDIAGLYCO	EQ	28-Nov-2023	725.25	727.00	735.70	718.55	731.25	731.35	726.10	65691	476.98	5444	32431	49.37
INDIAMART	EQ	28-Nov-2023	2599.10	2599.05	2625.00	2581.75	2594.95	2590.25	2591.23	90002	2332.15	9914	44849	49.83
INDIANB	EQ	28-Nov-2023	408.20	410.50	412.00	401.60	402.60	403.05	404.40	1112045	4497.11	25689	513136	46.14
INDIANCARD	EQ	28-Nov-2023	264.95	280.00	283.90	253.00	255.00	256.65	270.16	143916	388.80	3811	60082	41.75
INDIANHUME	EQ	28-Nov-2023	246.50	247.05	258.25	246.30	251.30	252.25	251.27	65772	165.26	2752	32120	48.84
INDIGO	EQ	28-Nov-2023	2568.35	2588.30	2650.00	2575.00	2649.80	2642.45	2622.38	429852	11272.35	33902	211135	49.12
INDIGOPNTS	EQ	28-Nov-2023	1482.50	1494.75	1504.00	1480.05	1496.10	1499.40	1492.33	43361	647.09	7759	18550	42.78
INDIGRID	IV	28-Nov-2023	129.11	135.70	135.70	129.11	131.30	130.86	130.57	364153	475.49	2629	330098	90.65
INDIGRID	NJ	28-Nov-2023	1044.00	1035.20	1047.99	1035.00	1047.99	1047.99	1035.32	415	4.30	4	405	97.59
INDLMETER	BZ	28-Nov-2023	5.80	6.05	6.05	6.05	6.05	6.05	6.05	6420	0.39	20	-	-
INDNIPPON	EQ	28-Nov-2023	498.40	504.15	512.40	495.10	496.30	497.55	505.88	29123	147.33	3187	14467	49.68
INDOAMIN	EQ	28-Nov-2023	114.15	115.00	117.40	113.75	114.40	113.95	114.49	69085	79.10	1043	41427	59.97
INDOBORAX	EQ	28-Nov-2023	164.25	168.00	171.00	166.30	168.45	167.55	169.09	81620	138.01	1572	54660	66.97
INDOCO	EQ	28-Nov-2023	353.10	354.95	370.00	354.95	365.00	365.35	364.96	812549	2965.46	19857	537742	66.18
INDORAMA	EQ	28-Nov-2023	53.05	53.85	53.85	50.75	51.15	51.15	51.98	527936	274.41	2888	388085	73.51
INDOSTAR	BE	28-Nov-2023	168.70	171.85	177.10	165.05	177.10	177.10	174.76	282476	493.65	679	-	-
INDOTECH	BE	28-Nov-2023	573.30	561.85	562.00	561.85	561.85	561.85	561.87	5032	28.27	71	-	-
INDOTHAI	EQ	28-Nov-2023	215.50	219.85	229.00	219.85	220.00	222.10	223.75	5673	12.69	330	3421	60.30
INDOWIND	BE	28-Nov-2023	16.70	17.00	17.00	17.00	17.00	17.00	17.00	133532	22.70	378	-	-
INDRAMEDCO	BE	28-Nov-2023	224.75	224.75	228.90	213.60	218.00	218.10	218.89	127816	279.78	1882	-	-
INDSWFTLAB	EQ	28-Nov-2023	92.80	93.75	95.05	92.15	92.80	92.65	93.41	129152	120.65	1874	74882	57.98
INDSWFTLTD	BE	28-Nov-2023	17.25	17.25	17.25	16.95	16.95	16.95	16.99	4836	0.82	31	-	-
INDTERRAIN	EQ	28-Nov-2023	63.50	64.15	64.90	63.10	64.30	64.05	64.19	416489	267.33	3121	298757	71.73
INDUSINDBK	EQ	28-Nov-2023	1476.20	1480.00	1486.80	1468.00	1479.00	1477.55	1477.14	4305915	63604.56	154184	2341957	54.39
INDUSTOWER	EQ	28-Nov-2023	185.60	185.00	185.95	184.20	184.90	184.85	185.05	2961178	5479.75	35177	1356132	45.80
INFIBEAM	EQ	28-Nov-2023	20.80	20.85	20.95	20.30	20.50	20.40	20.58	14427675	2968.90	15282	5586621	38.72
INFINIUM	SM	28-Nov-2023	243.65	248.00	248.00	241.00	241.00	241.00	243.32	5000	12.17	10	5000	100.00
INFOBEAN	EQ	28-Nov-2023	409.80	410.15	421.50	406.60	411.40	407.60	410.13	22833	93.65	2571	11044	48.37
INFOLLION	SM	28-Nov-2023	273.15	270.00	271.90	265.10	269.50	269.50	268.29	11200	30.05	14	9600	85.71
INFOMEDIA	EQ	28-Nov-2023	6.15	6.15	6.45	6.15	6.30	6.40	6.42	27742	1.78	246	25275	91.11
INFRABEES	EQ	28-Nov-2023	669.60	676.97	676.97	669.01	674.64	675.80	673.01	6012	40.46	398	5398	89.79
INFY	EQ	28-Nov-2023	1437.40	1444.00	1445.00	1427.05	1442.65	1442.70	1435.92	3755373	53924.24	166202	2610674	69.52
INGERRAND	EQ	28-Nov-2023	2951.10	2951.10	2985.80	2925.10	2927.50	2932.35	2946.16	19960	588.05	5137	7670	38.43
INNOVANA	SM	28-Nov-2023	601.40	602.00	602.00	586.20	586.20	586.20	592.05	800	4.74	4	600	75.00
INNOVATIVE	SM	28-Nov-2023	5.20	5.45	5.45	5.10	5.35	5.35	5.40	63000	3.40	19	60000	95.24
INOXGREEN	EQ	28-Nov-2023	69.75	70.55	74.25	70.55	71.65	71.70	72.82	7462009	5433.92	24772	2938534	39.38
INOXWIND	EQ	28-Nov-2023	266.55	269.00	285.45	267.20	283.10	282.85	278.14	3122896	8686.13	33737	1178535	37.74
INSECTICID	EQ	28-Nov-2023	609.20	640.00	678.00	626.00	659.40	655.40	658.94	507321	3342.96	28564	111635	22.00
INSPIRE	SM	28-Nov-2023	65.50	66.50	67.50	65.50	67.00	67.00	66.74	68000	45.39	28	62000	91.18
INSPIRISYS	BE	28-Nov-2023	81.55	83.40	83.40	77.50	79.00	79.00	78.47	35292	27.70	61	-	-
INTELLECT	EQ	28-Nov-2023	710.20	711.20	723.90	700.00	702.90	701.90	710.19	265133	1882.95	17321	99128	37.39
INTENTECH	EQ	28-Nov-2023	117.30	120.00	122.20	111.30	112.00	112.70	115.12	638975	735.62	10880	330122	51.66
INTLCONV	EQ	28-Nov-2023	95.90	96.65	98.65	94.80	95.10	95.15	96.64	472559	456.68	5634	220523	46.67
INVENTURE	EQ	28-Nov-2023	2.35	2.40	2.40	2.20	2.30	2.25	2.28	4902663	111.96	1669	2931928	59.80
IOB	EQ	28-Nov-2023	39.35	39.35	40.05	38.95	39.55	39.65	39.51	13996105	5530.50	18006	2882067	20.59
IOC	EQ	28-Nov-2023	103.45	104.70	108.60	104.10	107.70	108.20	107.11	61127565	65474.19	162810	24947161	40.81
IOLCP	EQ	28-Nov-2023	452.35	453.00	462.80	451.25	457.00	458.00	458.06	412633	1890.11	16504	166957	40.46
IONEXCHANG	EQ	28-Nov-2023	579.45	586.65	594.90	571.35	576.90	574.25	587.79	371234	2182.08	17583	273964	73.80
IPCALAB	EQ	28-Nov-2023	1091.80	1106.70	1111.85	1092.05	1101.00	1097.65	1100.08	559276	6152.48	27697	269184	48.13
IPL	EQ	28-Nov-2023	286.55	289.40	304.40	289.40	301.90	302.30	299.79	4317677	12943.90	38126	1417148	32.82
IRB	EQ	28-Nov-2023	39.05	39.20	39.40	37.65	38.00	37.90	38.30	28065936	10749.30	39353	14063501	50.11
IRBINVIT	IV	28-Nov-2023	69.48	70.48	70.48	69.01	69.30	69.26	69.46	245686	170.64	1397	221865	90.30
IRCON	EQ	28-Nov-2023	166.00	166.95	172.00	165.30	168.10	168.05	169.60	19504151	33079.29	86141	5812422	29.80
IRCTC	EQ	28-Nov-2023	692.80	697.20	699.20	692.80	695.45	696.80	695.82	877968	6109.08	25567	433308	49.35
IREDA	N1	28-Nov-2023	1200.00	1431.51	1440.00	1294.00	1399.00	1398.60	1403.07	803	11.27	118	591	73.60
IREDA	N5	28-Nov-2023	1219.00	1219.00	1219.00	1200.00	1214.00	1214.00	1211.68	160	1.94	4	160	100.00
IREDA	N7	28-Nov-2023	1187.74	1191.10	1191.10	1183.00	1183.00	1183.00	1190.59	945	11.25	12	945	100.00
IRFC	EQ	28-Nov-2023	76.10	76.45	76.75	75.25	75.55	75.60	75.95	25080614	19048.11	82236	8980676	35.81
IRFC	N2	28-Nov-2023	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	900	9.80	6	900	100.00
IRFC	N4	28-Nov-2023	1051.22	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	105	1.12	2	105	100.00
IRFC	N8	28-Nov-2023	1170.01	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	13	0.15	1	13	100.00
IRFC	N9	28-Nov-2023	1058.00	1068.99	1068.99	1068.99	1068.99	1068.99	1068.99	3	0.03	1	3	100.00
IRFC	NA	28-Nov-2023	1187.00	1208.00	1208.00	1200.00	1206.78	1200.13	1201.22	296	3.56	3	291	98.31
IRFC	ND	28-Nov-2023	1069.99	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	100	1.08	3	100	100.00
IRFC	NI	28-Nov-2023	1049.79	1030.00	1037.05	1030.00	1031.01	1031.01	1031.27	228	2.35	6	228	100.00
IRFC	NJ	28-Nov-2023	1122.51	1123.10	1123.10	1123.10	1123.10	1123.10	1123.10	1	0.01	1	1	100.00
IRFC	NO	28-Nov-2023	1136.99	1136.99	1137.99	1132.50	1137.99	1137.99	1136.11	1448	16.45	10	1248	86.19
IRIS	EQ	28-Nov-2023	140.30	147.30	147.30	143.20	147.30	147.30	146.96	45825	67.35	424	33130	72.30
IRISDOREME	EQ	28-Nov-2023	79.35	80.90	82.50	78.60	81.20	80.70	79.71	77377	61.68	1256	34485	44.57
IRMENERGY	EQ	28-Nov-2023	468.65	468.00	471.15	458.80	465.40	464.70	463.64	94064	436.12	4583	48921	52.01
ISEC	EQ	28-Nov-2023	668.70	670.00	677.55	661.10	668.95	668.10	667.56	125369	836.91	8148	70226	56.02
ISFT	EQ	28-Nov-2023	124.50	126.90	127.00	122.20	122.20	123.05	123.72	20321	25.14	498	12478	61.40
ISGEC	EQ	28-Nov-2023	907.10	910.05	924.90	907.10	915.00	913.35	915.24	172955	1582.95	11663	90161	52.13
ISHAN	ST	28-Nov-2023	80.75	80.10	84.75	76.75	84.75	84.75	83.64	153600	128.47	63	139200	90.63
ISMTLTD	EQ	28-Nov-2023	96.05	96.15	98.70	94.85	95.15	95.25	96.36	1058407	1019.92	8187	517329	48.88
ITBEES	EQ	28-Nov-2023	33.91	33.90	34.40	33.40	34.10	33.96	33.79	2405750	812.86	13300	1490328	61.95
ITC	EQ	28-Nov-2023	437.80	438.00	439.00	434.90	435.90	435.25	436.05	8745691	38135.52	177548	6556300	74.97
ITDC	EQ	28-Nov-2023	407.70	409.50	411.95	405.90	406.20	407.00	408.37	30050	122.71	2256	18704	62.24
ITDCEM	EQ	28-Nov-2023	268.45	270.00	274.00	268.45	271.40	271.85	271.25	578901	1570.27	9514	251279	43.41
ITETF	EQ	28-Nov-2023	32.62	33.34	33.34	32.01	32.40	32.32	32.22	22693	7.31	175	9880	43.54
ITI	EQ	28-Nov-2023	282.55	283.80	285.20	275.00	275.20	275.60	278.50	1223511	3407.47	13983	482108	39.40
IVC	EQ	28-Nov-2023	9.55	9.50	9.70	9.40	9.55	9.55	9.55	701844	67.03	1484	355426	50.64
IVP	EQ	28-Nov-2023	209.45	218.85	229.00	213.85	220.50	218.10	222.34	233921	520.09	4395	92425	39.51
IVZINGOLD	EQ	28-Nov-2023	5432.50	5573.55	5573.55	5412.50	5412.50	5418.20	5477.17	18	0.99	16	7	38.89
IWEL	EQ	28-Nov-2023	3489.15	3551.65	3644.00	3490.20	3644.00	3620.80	3578.45	17413	623.12	2591	11731	67.37
IZMO	BE	28-Nov-2023	253.95	259.00	259.00	259.00	259.00	259.00	259.00	6090	15.77	48	-	-
J&KBANK	EQ	28-Nov-2023	110.35	111.20	112.60	109.65	110.10	110.45	110.99	2902504	3221.45	15973	985671	33.96
JAGRAN	EQ	28-Nov-2023	97.10	97.70	100.00	96.60	98.70	98.45	98.38	231901	228.15	3201	127034	54.78
JAGSNPHARM	EQ	28-Nov-2023	388.35	390.00	390.00	385.00	385.90	385.70	386.85	38643	149.49	1379	30101	77.90
JAIBALAJI	BE	28-Nov-2023	601.25	596.75	614.00	593.00	599.50	599.60	604.77	139557	843.99	7641	-	-
JAICORPLTD	EQ	28-Nov-2023	307.25	307.50	322.00	307.50	319.00	318.70	317.56	915230	2906.39	14087	474333	51.83
JAINAM	SM	28-Nov-2023	120.05	120.05	120.05	120.00	120.00	120.00	120.03	5000	6.00	4	5000	100.00
JAIPURKURT	EQ	28-Nov-2023	78.60	80.80	80.80	78.60	79.65	79.85	79.39	292446	232.18	1383	61666	21.09
JALAN	SM	28-Nov-2023	4.50	4.50	4.70	4.40	4.40	4.45	4.58	39000	1.79	12	36000	92.31
JAMNAAUTO	EQ	28-Nov-2023	113.95	114.75	114.80	112.60	113.50	112.95	113.17	857487	970.39	11334	433681	50.58
JASH	EQ	28-Nov-2023	1313.85	1313.85	1323.80	1312.00	1320.00	1314.00	1316.21	1229	16.18	236	882	71.77
JAYAGROGN	EQ	28-Nov-2023	262.65	265.00	266.85	258.00	260.65	260.25	262.11	41553	108.91	3194	22725	54.69
JAYBARMARU	EQ	28-Nov-2023	104.30	105.50	109.50	103.20	109.50	109.45	107.30	134818	144.65	1794	87381	64.81
JAYNECOIND	EQ	28-Nov-2023	48.55	48.20	48.80	46.15	46.90	46.90	46.83	1259635	589.83	2354	847468	67.28
JAYSREETEA	EQ	28-Nov-2023	98.75	98.75	100.30	97.85	98.70	99.25	99.00	74530	73.79	1377	40349	54.14
JBCHEPHARM	EQ	28-Nov-2023	1420.20	1420.00	1425.25	1371.00	1385.00	1392.80	1402.24	112979	1584.24	18299	77394	68.50
JBMA	BE	28-Nov-2023	1266.40	1274.00	1282.00	1240.10	1268.00	1264.25	1264.77	21592	273.09	2519	-	-
JCHAC	EQ	28-Nov-2023	1197.00	1200.00	1220.00	1182.10	1189.80	1187.65	1191.17	15033	179.07	2823	6740	44.83
JETAIRWAYS	BZ	28-Nov-2023	55.00	55.20	55.75	54.15	54.25	54.30	54.62	39035	21.32	405	-	-
JETFREIGHT	EQ	28-Nov-2023	12.00	11.80	12.15	11.75	11.85	11.80	11.90	81302	9.68	434	56171	69.09
JFLLIFE	SM	28-Nov-2023	44.00	44.00	44.50	43.50	44.50	44.00	44.00	6000	2.64	3	4000	66.67
JHS	EQ	28-Nov-2023	25.75	26.40	26.40	24.90	25.25	25.40	25.33	329142	83.37	1259	188030	57.13
JINDALPHOT	EQ	28-Nov-2023	687.55	697.00	711.15	670.65	686.00	681.00	685.40	26227	179.76	1935	15037	57.33
JINDALPOLY	EQ	28-Nov-2023	624.60	625.95	629.70	620.00	621.40	621.00	622.51	10404	64.77	1231	5820	55.94
JINDALSAW	EQ	28-Nov-2023	445.45	447.55	464.75	445.10	459.70	459.70	454.25	2155044	9789.37	39106	1215900	56.42
JINDALSTEL	EQ	28-Nov-2023	660.30	662.00	670.05	655.50	667.55	668.40	665.04	2568165	17079.31	38749	1344558	52.35
JINDRILL	EQ	28-Nov-2023	759.45	769.40	813.70	726.45	784.20	793.35	783.35	336643	2637.09	22407	168414	50.03
JINDWORLD	EQ	28-Nov-2023	333.75	338.00	340.75	330.70	336.00	336.25	335.92	44560	149.69	3093	17192	38.58
JIOFIN	EQ	28-Nov-2023	226.50	228.05	232.30	225.30	226.70	226.35	228.29	25668670	58599.25	173994	13371069	52.09
JISLDVREQS	EQ	28-Nov-2023	37.40	37.45	37.50	35.60	36.50	36.30	36.52	90912	33.20	563	74900	82.39
JISLJALEQS	EQ	28-Nov-2023	71.20	71.60	71.90	69.50	70.40	70.10	70.63	5390185	3807.13	22378	2483257	46.07
JITFINFRA	BE	28-Nov-2023	582.00	575.00	587.00	564.00	569.00	569.00	572.97	18791	107.67	286	-	-
JIWANRAM	SM	28-Nov-2023	16.55	17.20	17.45	17.00	17.00	17.00	17.11	90000	15.40	13	84000	93.33
JKCEMENT	EQ	28-Nov-2023	3528.05	3549.95	3578.50	3522.05	3575.00	3571.00	3556.86	95989	3414.19	10380	42187	43.95
JKIL	EQ	28-Nov-2023	416.35	408.35	420.50	408.35	413.90	413.75	415.10	330222	1370.74	16594	189005	57.24
JKLAKSHMI	EQ	28-Nov-2023	789.65	789.65	803.45	785.00	790.65	791.10	793.93	201773	1601.93	16975	110523	54.78
JKPAPER	EQ	28-Nov-2023	373.50	374.10	376.20	370.80	371.00	371.45	372.53	268773	1001.25	10951	160582	59.75
JKTYRE	EQ	28-Nov-2023	339.90	341.95	346.85	339.15	340.30	341.40	342.22	1031799	3531.07	20889	385516	37.36
JLHL	EQ	28-Nov-2023	1055.10	1075.00	1075.00	1050.50	1056.00	1062.75	1063.61	35489	377.47	4940	15106	42.57
JMA	EQ	28-Nov-2023	79.70	80.40	87.95	80.25	86.40	85.95	85.22	513651	437.75	3125	260127	50.64
JMFINANCIL	EQ	28-Nov-2023	83.35	83.85	84.40	83.25	84.25	84.20	83.91	1421465	1192.75	6126	702777	49.44
JOCIL	EQ	28-Nov-2023	219.80	219.80	227.45	212.40	216.65	217.10	222.78	74129	165.14	2653	38923	52.51
JPASSOCIAT	EQ	28-Nov-2023	18.90	18.95	19.05	17.90	18.00	18.05	18.39	15811990	2907.73	11837	8442264	53.39
JPOLYINVST	EQ	28-Nov-2023	689.25	682.35	708.40	682.35	698.85	695.10	694.35	18891	131.17	2583	5874	31.09
JPPOWER	EQ	28-Nov-2023	13.90	14.00	14.05	13.45	13.45	13.50	13.60	52247670	7103.91	42354	26577674	50.87
JSL	EQ	28-Nov-2023	542.55	545.90	546.45	516.10	518.00	522.70	527.31	3723426	19633.97	110467	2603483	69.92
JSLL	ST	28-Nov-2023	675.25	689.95	689.95	641.50	641.50	641.50	652.34	17460	113.90	75	16920	96.91
JSWENERGY	EQ	28-Nov-2023	420.95	422.00	422.95	406.85	409.90	409.45	414.79	2467926	10236.70	34793	1016620	41.19
JSWHL	EQ	28-Nov-2023	5036.20	5055.05	5060.75	4955.10	5000.00	4981.00	4992.05	2994	149.46	754	1591	53.14
JSWINFRA	EQ	28-Nov-2023	206.00	206.75	209.40	202.60	207.85	208.40	206.98	3513501	7272.26	26477	1813077	51.60
JSWSTEEL	EQ	28-Nov-2023	782.05	785.00	785.55	778.75	782.10	782.35	782.14	858569	6715.19	58459	403042	46.94
JTEKTINDIA	EQ	28-Nov-2023	139.10	138.05	140.60	137.65	137.85	138.50	139.18	122310	170.23	2119	68472	55.98
JTLIND	EQ	28-Nov-2023	215.65	219.25	219.25	213.65	217.20	215.80	216.29	396692	858.02	9256	235782	59.44
JUBLFOOD	EQ	28-Nov-2023	544.85	544.85	549.75	539.80	544.80	544.70	544.50	2168765	11808.87	48404	1151995	53.12
JUBLINDS	EQ	28-Nov-2023	681.45	685.00	685.00	660.00	662.40	662.60	668.75	15550	103.99	1985	8561	55.05
JUBLINGREA	EQ	28-Nov-2023	431.15	431.15	437.60	422.30	423.00	425.25	429.16	131749	565.41	7080	58193	44.17
JUBLPHARMA	EQ	28-Nov-2023	417.80	419.85	436.00	409.40	431.90	432.60	427.97	417372	1786.22	20307	224890	53.88
JUNIORBEES	EQ	28-Nov-2023	495.88	510.75	510.75	481.00	500.50	500.08	498.81	140988	703.26	8353	103454	73.38
JUSTDIAL	EQ	28-Nov-2023	712.65	714.95	738.95	710.25	729.00	729.00	727.98	364555	2653.89	16341	170631	46.81
JWL	EQ	28-Nov-2023	339.20	339.80	341.75	331.00	332.65	333.10	334.60	505263	1690.62	12705	316039	62.55
JYOTHYLAB	EQ	28-Nov-2023	439.65	440.00	449.00	435.00	435.00	436.20	441.46	488450	2156.29	26788	200571	41.06
JYOTISTRUC	BE	28-Nov-2023	16.40	16.70	16.70	16.70	16.70	16.70	16.70	200622	33.50	109	-	-
KABRAEXTRU	EQ	28-Nov-2023	423.85	425.90	427.70	418.35	420.00	419.90	422.33	29375	124.06	2478	18721	63.73
KAJARIACER	EQ	28-Nov-2023	1313.10	1317.00	1327.90	1304.00	1315.00	1310.65	1315.70	278358	3662.37	12509	215836	77.54
KAKATCEM	EQ	28-Nov-2023	222.05	222.05	225.00	220.60	222.70	221.90	222.77	14827	33.03	761	10144	68.42
KALAMANDIR	EQ	28-Nov-2023	298.75	301.95	312.00	295.00	299.00	296.65	303.28	1104707	3350.41	30243	518597	46.94
KALYANIFRG	BE	28-Nov-2023	417.00	408.70	412.05	408.70	408.70	408.70	409.16	2331	9.54	58	-	-
KALYANKJIL	EQ	28-Nov-2023	329.20	330.00	332.45	323.50	327.00	327.25	328.48	1827071	6001.54	39800	734349	40.19
KAMATHOTEL	EQ	28-Nov-2023	195.25	199.40	199.45	195.50	198.25	196.65	197.56	36311	71.74	758	29422	81.03
KAMDHENU	EQ	28-Nov-2023	288.05	289.20	295.00	284.00	288.30	287.55	289.38	130234	376.87	4782	32339	24.83
KAMOPAINTS	EQ	28-Nov-2023	160.00	160.00	163.40	157.00	157.50	159.60	161.03	217326	349.95	1822	74195	34.14
KANANIIND	EQ	28-Nov-2023	7.55	7.65	7.65	7.45	7.60	7.50	7.54	429083	32.35	989	349342	81.42
KANDARP	SM	28-Nov-2023	18.00	17.05	17.05	17.05	17.05	17.05	17.05	8000	1.36	2	8000	100.00
KANORICHEM	EQ	28-Nov-2023	124.85	124.10	132.00	123.15	132.00	130.60	129.13	169379	218.72	1886	91041	53.75
KANPRPLA	EQ	28-Nov-2023	119.80	119.80	122.35	119.50	121.80	121.05	120.75	12412	14.99	309	8138	65.57
KANSAINER	EQ	28-Nov-2023	320.35	320.35	323.90	317.00	322.00	322.80	318.93	352653	1124.72	13048	278833	79.07
KAPSTON	BE	28-Nov-2023	235.70	231.00	239.00	231.00	231.60	232.40	233.17	3438	8.02	93	-	-
KARMAENG	EQ	28-Nov-2023	67.60	70.95	70.95	69.00	70.95	70.95	70.93	41466	29.41	181	38909	93.83
KARNIKA	SM	28-Nov-2023	229.85	238.00	238.00	218.35	218.35	218.35	228.51	102400	234.00	62	76800	75.00
KARURVYSYA	EQ	28-Nov-2023	152.25	153.20	153.25	150.80	151.10	151.30	151.82	797681	1211.04	10369	457296	57.33
KAUSHALYA	BE	28-Nov-2023	7.00	7.00	7.00	6.90	7.00	7.00	6.99	8350	0.58	52	-	-
KAVVERITEL	EQ	28-Nov-2023	14.00	14.70	14.70	14.25	14.70	14.70	14.62	93991	13.74	264	69213	73.64
KAYA	EQ	28-Nov-2023	343.80	343.75	345.40	337.60	339.20	339.90	342.24	7151	24.47	380	4857	67.92
KAYNES	EQ	28-Nov-2023	2450.15	2485.55	2485.60	2454.00	2464.00	2464.35	2466.56	47941	1182.49	9098	29867	62.30
KBCGLOBAL	EQ	28-Nov-2023	2.10	2.10	2.10	2.00	2.05	2.00	2.06	9503981	195.35	3178	7337636	77.21
KCK	SM	28-Nov-2023	25.25	25.00	26.00	25.00	26.00	25.35	25.25	16000	4.04	4	12000	75.00
KCP	EQ	28-Nov-2023	144.50	145.75	153.50	145.00	152.00	152.05	150.38	1779148	2675.52	17430	691080	38.84
KCPSUGIND	BE	28-Nov-2023	37.90	38.65	38.65	37.95	38.10	38.10	38.50	135208	52.05	246	-	-
KDDL	EQ	28-Nov-2023	2813.80	2860.00	3025.00	2817.15	3020.00	3005.90	2946.64	20705	610.10	6043	9295	44.89
KDL	SM	28-Nov-2023	385.00	385.00	395.00	365.75	381.50	386.85	377.11	26400	99.56	63	20800	78.79
KEC	EQ	28-Nov-2023	577.60	577.60	581.50	566.15	567.85	567.50	569.96	436664	2488.82	16788	307514	70.42
KECL	EQ	28-Nov-2023	122.55	123.00	123.20	120.00	121.00	121.00	121.26	281004	340.74	4427	122171	43.48
KEEPLEARN	BE	28-Nov-2023	5.10	4.85	5.35	4.85	5.25	5.25	5.23	238995	12.51	216	-	-
KEI	EQ	28-Nov-2023	2808.00	2832.00	2846.90	2740.00	2761.00	2760.55	2765.40	252864	6992.71	24460	158354	62.62
KEL	SM	28-Nov-2023	125.15	129.90	137.65	129.90	137.65	137.60	135.90	310800	422.39	242	235200	75.68
KELLTONTEC	EQ	28-Nov-2023	90.05	90.70	90.85	85.60	86.10	86.20	86.90	1410171	1225.45	10219	659185	46.75
KERNEX	BE	28-Nov-2023	615.90	615.00	630.00	602.00	613.35	615.45	618.99	12526	77.53	256	-	-
KESORAMIND	EQ	28-Nov-2023	120.55	126.55	126.55	126.55	126.55	126.55	126.55	676990	856.73	845	676990	100.00
KEYFINSERV	BE	28-Nov-2023	119.10	119.20	119.90	117.30	118.85	118.20	118.55	1721	2.04	78	-	-
KFINTECH	EQ	28-Nov-2023	525.20	529.00	532.75	522.95	525.80	525.10	525.82	207932	1093.35	9081	140068	67.36
KHADIM	BE	28-Nov-2023	382.80	388.70	401.90	388.70	401.90	401.90	400.49	64835	259.66	925	-	-
KHAICHEM	EQ	28-Nov-2023	65.20	65.75	67.50	65.10	66.95	66.85	66.53	248665	165.43	2060	155602	62.57
KHAITANLTD	EQ	28-Nov-2023	56.10	57.25	58.90	56.00	57.75	57.40	57.85	11837	6.85	124	7749	65.46
KHANDSE	EQ	28-Nov-2023	22.90	23.10	24.00	22.60	23.80	23.95	23.63	27725	6.55	483	21348	77.00
KHFM	SM	28-Nov-2023	50.95	51.00	53.90	50.50	52.45	52.45	52.41	24800	13.00	8	12400	50.00
KICL	EQ	28-Nov-2023	3395.35	3390.00	3395.00	3250.00	3263.00	3261.35	3299.51	13256	437.38	2918	6966	52.55
KILITCH	BE	28-Nov-2023	322.00	322.10	326.00	322.05	325.00	325.00	322.92	5860	18.92	43	-	-
KIMS	EQ	28-Nov-2023	1926.45	1930.95	1947.60	1907.60	1907.60	1918.00	1922.37	57474	1104.86	8449	40358	70.22
KINGFA	EQ	28-Nov-2023	2247.35	2258.60	2264.00	2216.00	2259.00	2255.30	2238.98	7016	157.09	1098	4929	70.25
KIOCL	EQ	28-Nov-2023	308.45	309.90	318.90	308.45	312.80	312.15	313.06	170574	534.00	3406	70478	41.32
KIRIINDUS	EQ	28-Nov-2023	293.10	292.85	301.60	286.10	291.50	293.95	294.58	402585	1185.94	13980	144693	35.94
KIRLOSBROS	EQ	28-Nov-2023	957.30	962.90	985.00	948.25	950.00	951.40	958.10	97897	937.95	9588	67152	68.59
KIRLOSENG	EQ	28-Nov-2023	539.55	541.90	570.00	539.65	561.00	561.20	559.05	576184	3221.15	26096	270958	47.03
KIRLOSIND	EQ	28-Nov-2023	3470.15	3515.00	3515.00	3326.05	3350.10	3361.15	3365.94	8395	282.57	2266	4484	53.41
KIRLPNU	EQ	28-Nov-2023	577.75	584.30	594.00	578.00	580.00	580.65	584.77	153614	898.29	7656	125575	81.75
KITEX	EQ	28-Nov-2023	212.05	213.80	214.50	208.90	210.35	210.50	211.20	127710	269.73	4387	68643	53.75
KKCL	EQ	28-Nov-2023	790.90	790.85	805.00	781.00	790.45	797.45	791.55	25009	197.96	2668	13463	53.83
KMSUGAR	EQ	28-Nov-2023	33.30	34.20	34.20	33.20	33.50	33.50	33.61	623401	209.51	4382	285869	45.86
KNAGRI	SM	28-Nov-2023	149.00	149.90	149.90	140.00	142.50	142.75	143.71	34400	49.44	40	24800	72.09
KNRCON	EQ	28-Nov-2023	288.25	288.25	295.10	287.60	290.20	289.40	290.81	1012480	2944.43	32301	590091	58.28
KODYTECH	SM	28-Nov-2023	336.40	343.15	343.15	328.00	332.00	335.70	335.49	6400	21.47	8	4800	75.00
KOHINOOR	EQ	28-Nov-2023	41.90	42.50	43.40	40.70	41.40	41.55	42.51	705220	299.75	3422	303708	43.07
KOKUYOCMLN	EQ	28-Nov-2023	160.85	163.00	164.00	155.00	158.00	158.65	159.01	324571	516.10	4238	196119	60.42
KOLTEPATIL	EQ	28-Nov-2023	517.95	517.95	539.80	517.55	535.60	536.20	529.64	481509	2550.28	20410	133157	27.65
KONTOR	SM	28-Nov-2023	78.85	79.05	81.50	78.85	81.50	80.35	79.61	10800	8.60	9	10800	100.00
KOPRAN	EQ	28-Nov-2023	258.40	260.40	264.80	256.35	260.45	259.45	260.67	408258	1064.23	9708	145635	35.67
KORE	SM	28-Nov-2023	420.00	420.00	427.40	407.00	407.00	407.00	415.81	3500	14.55	7	2500	71.43
KOTAKALPHA	EQ	28-Nov-2023	37.03	37.03	37.15	36.75	37.15	37.00	36.93	293405	108.34	869	224802	76.62
KOTAKBANK	EQ	28-Nov-2023	1744.00	1745.00	1748.00	1738.00	1741.00	1742.25	1743.24	3349292	58386.17	171075	2544226	75.96
KOTAKBKETF	EQ	28-Nov-2023	446.40	450.80	450.80	445.04	447.59	448.54	446.74	44782	200.06	428	43206	96.48
KOTAKCONS	EQ	28-Nov-2023	88.66	88.92	89.10	88.92	89.10	89.10	89.01	127	0.11	10	119	93.70
KOTAKGOLD	EQ	28-Nov-2023	52.39	53.45	53.45	52.50	52.52	52.54	52.60	258279	135.84	1571	201251	77.92
KOTAKIT	EQ	28-Nov-2023	33.74	33.95	34.09	33.40	33.77	33.72	33.56	52596	17.65	401	41020	77.99
KOTAKLIQ	EQ	28-Nov-2023	1000.00	1000.00	1000.00	999.99	999.99	999.99	1000.00	120	1.20	3	100	83.33
KOTAKLOVOL	EQ	28-Nov-2023	15.89	16.07	16.07	15.65	16.07	15.96	15.87	5811	0.92	118	5329	91.71
KOTAKMID50	EQ	28-Nov-2023	120.75	121.93	122.55	120.76	122.55	122.36	121.94	38887	47.42	285	29186	75.05
KOTAKMNC	EQ	28-Nov-2023	22.61	22.90	22.90	22.51	22.70	22.69	22.60	3902	0.88	59	2572	65.91
KOTAKNIFTY	EQ	28-Nov-2023	212.87	212.87	213.99	212.52	213.80	213.53	212.98	61005	129.93	525	54904	90.00
KOTAKNV20	EQ	28-Nov-2023	119.25	122.85	122.85	117.80	119.56	119.27	119.20	19676	23.45	356	15381	78.17
KOTAKPSUBK	EQ	28-Nov-2023	496.96	513.50	513.50	495.00	504.00	504.40	501.34	19664	98.58	847	11038	56.13
KOTAKSILVE	EQ	28-Nov-2023	72.30	73.25	74.10	73.01	74.10	74.05	73.82	108171	79.85	433	96092	88.83
KOTARISUG	EQ	28-Nov-2023	57.30	60.05	61.35	55.90	56.10	56.20	57.92	330825	191.61	2369	240807	72.79
KOTHARIPET	EQ	28-Nov-2023	157.85	157.85	166.15	156.00	164.20	163.55	161.90	387113	626.75	11671	134082	34.64
KOTHARIPRO	EQ	28-Nov-2023	127.80	132.00	136.00	126.60	127.50	127.65	129.38	15549	20.12	458	10584	68.07
KOTYARK	SM	28-Nov-2023	774.55	779.00	789.65	757.00	757.70	758.80	770.94	12400	95.60	61	8800	70.97
KPIGREEN	EQ	28-Nov-2023	1214.90	1262.00	1262.00	1202.30	1214.00	1212.95	1227.13	200803	2464.11	11565	100686	50.14
KPIL	EQ	28-Nov-2023	636.45	637.95	639.45	626.45	636.40	632.65	634.70	601553	3818.07	14758	487167	80.98
KPITTECH	EQ	28-Nov-2023	1468.75	1482.85	1507.40	1477.45	1487.90	1489.80	1493.77	1138990	17013.88	65306	440260	38.65
KPRMILL	EQ	28-Nov-2023	854.20	862.70	863.20	845.65	856.00	854.30	854.04	205501	1755.06	14191	61390	29.87
KRBL	EQ	28-Nov-2023	349.90	349.05	351.60	346.60	350.00	350.05	349.48	323353	1130.06	10858	153930	47.60
KREBSBIO	EQ	28-Nov-2023	80.00	81.00	83.00	81.00	83.00	82.00	81.87	17680	14.47	587	4564	25.81
KRIDHANINF	BE	28-Nov-2023	2.55	2.50	2.60	2.50	2.50	2.50	2.53	18010	0.46	34	-	-
KRISHANA	EQ	28-Nov-2023	246.05	249.75	256.95	242.60	243.10	243.45	245.16	32211	78.97	1055	21169	65.72
KRISHCA	SM	28-Nov-2023	228.50	233.15	233.15	225.00	229.00	228.05	228.72	69000	157.82	89	55500	80.43
KRISHIVAL	SM	28-Nov-2023	270.75	270.00	270.00	270.00	270.00	270.00	270.00	6000	16.20	6	6000	100.00
KRISHNADEF	SM	28-Nov-2023	295.05	296.25	312.00	296.25	310.00	310.25	305.43	43500	132.86	72	40000	91.95
KRITI	EQ	28-Nov-2023	107.55	107.80	110.00	103.50	104.45	104.30	105.98	59349	62.90	1699	40799	68.74
KRITIKA	BE	28-Nov-2023	27.15	26.60	26.60	26.60	26.60	26.60	26.60	83311	22.16	476	-	-
KRITINUT	BE	28-Nov-2023	72.40	72.40	74.00	71.05	71.75	72.15	72.76	29472	21.44	240	-	-
KRSNAA	EQ	28-Nov-2023	630.30	637.00	642.00	628.10	636.15	638.35	636.19	41711	265.36	4410	24542	58.84
KSB	EQ	28-Nov-2023	3296.50	3285.05	3343.65	3281.00	3321.00	3327.55	3334.42	81851	2729.26	8893	67565	82.55
KSCL	EQ	28-Nov-2023	590.95	594.95	596.50	587.60	592.00	590.95	591.15	59630	352.50	4252	31743	53.23
KSHITIJPOL	BE	28-Nov-2023	6.30	6.20	6.20	6.20	6.20	6.20	6.20	148936	9.23	454	-	-
KSL	EQ	28-Nov-2023	479.45	479.45	481.85	471.30	475.00	475.40	475.27	22654	107.67	3267	10783	47.60
KSOLVES	BE	28-Nov-2023	1070.60	1084.40	1084.40	1050.10	1070.00	1070.00	1069.33	9492	101.50	768	-	-
KTKBANK	EQ	28-Nov-2023	213.20	214.00	214.95	212.10	212.45	212.40	212.96	1290807	2748.91	19071	712201	55.17
KUANTUM	EQ	28-Nov-2023	163.90	163.90	177.00	163.85	173.65	174.60	172.27	461365	794.80	10963	214319	46.45
L&TFH	EQ	28-Nov-2023	139.90	140.00	145.15	139.95	144.75	144.75	143.02	6735882	9633.59	36149	3188671	47.34
L&TFINANCE	NC	28-Nov-2023	1064.00	1061.91	1061.91	1060.01	1060.01	1060.01	1061.27	750	7.96	22	750	100.00
L&TFINANCE	NE	28-Nov-2023	1002.55	1003.55	1003.55	1003.55	1003.55	1003.55	1003.55	2	0.02	1	2	100.00
L&TFINANCE	NG	28-Nov-2023	1124.99	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	3	0.03	1	3	100.00
L&TFINANCE	NQ	28-Nov-2023	1003.00	1002.60	1002.60	1000.00	1000.00	1000.00	1002.39	37	0.37	2	37	100.00
L&TFINANCE	NS	28-Nov-2023	1446.20	1694.00	1694.00	1579.00	1579.00	1579.00	1671.00	5	0.08	3	5	100.00
L&TFINANCE	NU	28-Nov-2023	1079.00	1075.00	1075.00	1067.25	1067.25	1070.24	1072.83	90	0.97	6	80	88.89
L&TFINANCE	Y5	28-Nov-2023	1078.99	1074.05	1074.05	1071.00	1073.88	1073.88	1072.58	2200	23.60	53	2169	98.59
L&TFINANCE	Y7	28-Nov-2023	1004.90	1002.10	1005.00	1002.00	1005.00	1005.00	1003.41	239	2.40	9	239	100.00
L&TFINANCE	Y9	28-Nov-2023	1087.99	1088.00	1088.50	1088.00	1088.50	1088.50	1088.28	340	3.70	4	340	100.00
LAGNAM	EQ	28-Nov-2023	80.75	79.65	84.00	79.65	82.00	81.60	82.52	75254	62.10	2955	23851	31.69
LAKPRE	BZ	28-Nov-2023	4.70	4.70	4.70	4.55	4.65	4.65	4.59	1000	0.05	4	-	-
LAL	BE	28-Nov-2023	255.90	254.00	255.90	245.65	255.90	255.90	252.03	1272	3.21	20	-	-
LALPATHLAB	EQ	28-Nov-2023	2687.50	2680.00	2704.75	2641.60	2649.00	2647.55	2664.46	222358	5924.64	38481	134596	60.53
LAMBODHARA	EQ	28-Nov-2023	159.30	163.85	163.90	154.10	156.95	155.30	156.80	25501	39.99	913	14514	56.92
LANDMARK	EQ	28-Nov-2023	727.00	737.30	760.40	730.10	754.00	746.05	741.56	177089	1313.22	12325	113370	64.02
LAOPALA	EQ	28-Nov-2023	380.95	381.20	384.90	377.40	379.95	379.75	381.66	125422	478.69	7156	73933	58.95
LASA	EQ	28-Nov-2023	26.25	26.10	26.25	25.20	26.20	26.05	25.95	179904	46.68	1207	72840	40.49
LATENTVIEW	EQ	28-Nov-2023	467.95	470.00	480.80	468.50	478.85	479.25	475.60	2144559	10199.48	37137	995724	46.43
LATTEYS	EQ	28-Nov-2023	34.35	34.45	34.65	33.85	34.55	34.40	34.32	80791	27.73	1039	14535	17.99
LAURUSLABS	EQ	28-Nov-2023	372.75	372.40	374.95	369.15	370.65	370.75	371.77	606473	2254.67	13161	290283	47.86
LAXMICOT	EQ	28-Nov-2023	23.40	23.30	23.70	23.05	23.55	23.50	23.38	117644	27.50	1983	27872	23.69
LAXMIMACH	EQ	28-Nov-2023	13163.75	13250.00	13460.00	13240.05	13425.00	13436.05	13371.76	4663	623.53	1559	2731	58.57
LCCINFOTEC	EQ	28-Nov-2023	1.90	1.95	1.95	1.85	1.95	1.95	1.92	93336	1.79	158	56471	60.50
LEMERITE	SM	28-Nov-2023	46.50	48.40	48.40	48.40	48.40	48.40	48.40	3200	1.55	2	3200	100.00
LEMONTREE	EQ	28-Nov-2023	114.65	114.65	115.65	113.70	114.55	114.25	114.39	2169847	2482.04	20251	1165307	53.70
LEXUS	EQ	28-Nov-2023	39.95	43.90	43.90	40.10	40.40	40.55	41.26	42011	17.33	1023	10632	25.31
LFIC	EQ	28-Nov-2023	146.45	146.50	149.75	144.20	144.20	145.30	146.33	2363	3.46	129	1561	66.06
LGBBROSLTD	EQ	28-Nov-2023	1151.35	1161.00	1161.00	1121.05	1127.00	1128.80	1138.38	50102	570.35	7241	31062	62.00
LGBFORGE	EQ	28-Nov-2023	10.00	10.50	11.00	10.45	11.00	11.00	10.81	923488	99.79	1174	761914	82.50
LGHL	BE	28-Nov-2023	155.15	152.25	161.90	150.00	160.00	160.00	160.06	195	0.31	14	-	-
LIBAS	EQ	28-Nov-2023	16.45	16.50	17.05	16.35	16.60	16.50	16.63	1372414	228.18	3962	138440	10.09
LIBERTSHOE	EQ	28-Nov-2023	281.10	282.40	284.50	278.25	281.30	282.05	280.83	83489	234.46	5154	33074	39.61
LICHSGFIN	EQ	28-Nov-2023	454.65	456.45	459.50	453.10	457.80	457.70	456.27	1913696	8731.72	32697	994749	51.98
LICI	EQ	28-Nov-2023	677.65	681.00	694.50	671.10	672.15	674.30	683.21	8034353	54891.12	136339	1920116	23.90
LICMFGOLD	EQ	28-Nov-2023	5622.00	5790.65	5790.65	5629.05	5648.85	5638.30	5656.80	205	11.60	80	114	55.61
LICNETFGSC	EQ	28-Nov-2023	24.12	24.30	24.64	23.32	24.10	24.14	24.07	9055	2.18	141	6882	76.00
LICNETFN50	EQ	28-Nov-2023	215.31	217.45	217.45	213.00	216.60	216.51	215.74	355	0.77	39	177	49.86
LICNETFSEN	EQ	28-Nov-2023	725.00	721.37	734.66	718.50	722.00	722.00	722.88	1374	9.93	109	150	10.92
LICNFNHGP	EQ	28-Nov-2023	212.75	217.70	217.70	204.26	208.45	209.28	211.43	2194	4.64	76	875	39.88
LIKHITHA	EQ	28-Nov-2023	290.10	290.15	292.95	285.00	286.00	286.00	286.69	182102	522.07	6128	111411	61.18
LINC	EQ	28-Nov-2023	705.95	705.95	716.90	701.60	708.00	706.55	708.98	25623	181.66	2865	15742	61.44
LINCOLN	EQ	28-Nov-2023	632.35	638.05	657.80	634.30	655.70	653.00	648.57	90418	586.42	8717	41704	46.12
LINDEINDIA	EQ	28-Nov-2023	5931.90	5965.00	5979.00	5840.00	5870.00	5862.60	5879.23	59144	3477.21	10541	39666	67.07
LIQUID	EQ	28-Nov-2023	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	67737	677.37	62	62015	91.55
LIQUIDBEES	EQ	28-Nov-2023	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	1693940	16939.32	7754	1625146	95.94
LIQUIDETF	EQ	28-Nov-2023	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	221795	2217.95	533	173870	78.39
LIQUIDSBI	EQ	28-Nov-2023	1000.01	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	46	0.46	5	46	100.00
LLOYDS	SM	28-Nov-2023	120.10	124.70	124.70	114.10	116.30	118.45	118.32	106000	125.41	102	78000	73.58
LLOYDSENGG	EQ	28-Nov-2023	47.40	47.50	47.85	46.55	46.75	46.85	46.97	2240155	1052.21	12182	1655872	73.92
LLOYDSME	EQ	28-Nov-2023	539.05	540.80	545.40	520.00	522.00	523.70	530.09	169223	897.03	10939	98133	57.99
LODHA	EQ	28-Nov-2023	891.40	900.00	917.00	861.80	874.00	869.50	887.95	2749645	24415.49	72311	934965	34.00
LOKESHMACH	EQ	28-Nov-2023	308.90	308.90	311.55	297.00	302.00	301.80	300.84	148082	445.49	10016	71961	48.60
LORDSCHLO	EQ	28-Nov-2023	146.15	148.95	151.15	146.75	147.00	147.35	148.77	8368	12.45	525	4548	54.35
LOTUSEYE	EQ	28-Nov-2023	94.40	94.55	97.40	85.00	86.00	85.90	86.35	279006	240.93	3192	157440	56.43
LOVABLE	EQ	28-Nov-2023	158.85	161.70	166.70	157.55	160.85	160.80	161.98	656271	1063.02	16036	294656	44.90
LOWVOL	EQ	28-Nov-2023	157.08	157.08	157.58	156.36	157.58	157.58	156.87	21	0.03	9	10	47.62
LOYALTEX	EQ	28-Nov-2023	636.00	636.00	642.05	607.00	624.00	622.25	618.42	598	3.70	116	355	59.36
LPDC	BE	28-Nov-2023	7.65	7.75	7.90	7.40	7.65	7.65	7.57	27654	2.09	136	-	-
LT	EQ	28-Nov-2023	3054.25	3054.00	3059.15	3035.00	3053.00	3050.00	3047.65	1210508	36892.02	118447	945446	78.10
LTFOODS	EQ	28-Nov-2023	212.05	213.00	217.35	206.75	209.70	210.00	212.55	949653	2018.47	17321	439443	46.27
LTGILTBEES	EQ	28-Nov-2023	24.54	25.10	25.10	24.50	24.55	24.55	24.56	868178	213.19	315	833705	96.03
LTIM	EQ	28-Nov-2023	5472.60	5478.95	5490.00	5407.60	5487.00	5479.25	5450.89	263892	14384.46	34631	129222	48.97
LTTS	EQ	28-Nov-2023	4568.55	4590.00	4600.00	4540.00	4585.35	4591.35	4576.43	75975	3476.94	13396	35940	47.31
LUMAXIND	EQ	28-Nov-2023	2731.45	2790.00	2790.05	2654.75	2680.00	2677.45	2708.02	13626	369.00	2682	7521	55.20
LUMAXTECH	EQ	28-Nov-2023	393.10	394.20	396.00	386.00	388.10	387.60	389.73	88494	344.89	6148	39569	44.71
LUPIN	EQ	28-Nov-2023	1243.20	1243.30	1251.55	1235.75	1243.95	1244.95	1243.44	806664	10030.35	35866	312002	38.68
LUXIND	EQ	28-Nov-2023	1364.90	1372.00	1372.00	1346.85	1364.00	1362.65	1359.66	74912	1018.55	8278	38006	50.73
LXCHEM	EQ	28-Nov-2023	265.85	267.20	268.30	263.25	264.65	264.30	264.57	342347	905.74	11886	188929	55.19
LYKALABS	EQ	28-Nov-2023	140.70	141.50	141.65	133.80	137.15	137.85	136.80	330415	452.02	6081	179196	54.23
LYPSAGEMS	EQ	28-Nov-2023	5.65	5.85	5.85	5.65	5.75	5.75	5.74	69762	4.01	149	53207	76.27
M&M	EQ	28-Nov-2023	1553.20	1553.20	1572.00	1542.15	1565.50	1566.05	1559.99	2596766	40509.29	143836	1785527	68.76
M&MFIN	EQ	28-Nov-2023	263.90	264.85	271.35	262.60	270.25	270.45	268.39	1693274	4544.54	18452	552510	32.63
M&MFIN	N2	28-Nov-2023	1050.00	1050.01	1061.45	1050.01	1055.05	1055.05	1056.71	305	3.22	6	301	98.69
M&MFIN	N3	28-Nov-2023	1921.00	1959.42	1959.42	1959.42	1959.42	1959.42	1959.42	2	0.04	1	2	100.00
MAANALU	EQ	28-Nov-2023	134.65	136.00	138.05	133.60	137.00	136.55	136.08	76194	103.68	1555	50796	66.67
MACPOWER	BE	28-Nov-2023	589.75	601.50	601.50	601.50	601.50	601.50	601.50	12471	75.01	151	-	-
MADHAV	EQ	28-Nov-2023	50.85	50.10	51.70	49.50	50.80	50.20	50.29	30622	15.40	639	15218	49.70
MADHAVBAUG	SM	28-Nov-2023	249.00	249.10	250.00	249.00	250.00	250.00	249.30	1600	3.99	4	1600	100.00
MADHUCON	EQ	28-Nov-2023	8.65	8.35	8.50	8.25	8.25	8.25	8.27	190494	15.75	335	175572	92.17
MADHUSUDAN	SM	28-Nov-2023	140.95	142.00	144.00	140.00	140.00	140.10	141.93	56000	79.48	28	44000	78.57
MADRASFERT	EQ	28-Nov-2023	77.50	77.65	83.40	77.65	81.45	81.15	81.36	2296248	1868.29	13966	766145	33.37
MAFANG	EQ	28-Nov-2023	69.19	69.47	69.47	68.56	69.18	68.76	68.94	601903	414.96	5750	450476	74.84
MAGADSUGAR	EQ	28-Nov-2023	810.35	818.40	825.30	806.40	818.50	814.55	815.73	36511	297.83	4259	12764	34.96
MAGNUM	EQ	28-Nov-2023	48.25	50.60	50.65	49.00	50.65	50.65	50.56	208325	105.33	562	128833	61.84
MAGSON	SM	28-Nov-2023	126.70	125.00	125.00	121.25	121.25	121.25	123.07	14000	17.23	7	14000	100.00
MAHABANK	EQ	28-Nov-2023	43.20	43.30	44.55	42.85	44.20	44.15	43.78	17633086	7719.44	25534	5604546	31.78
MAHAPEXLTD	EQ	28-Nov-2023	141.10	142.95	142.95	138.55	139.15	139.55	139.86	5617	7.86	264	4554	81.08
MAHASTEEL	EQ	28-Nov-2023	76.75	76.95	78.30	76.05	76.70	76.30	77.20	40664	31.39	1746	12403	30.50
MAHEPC	EQ	28-Nov-2023	117.45	117.80	119.85	117.20	118.00	118.40	118.38	40966	48.49	814	30495	74.44
MAHESHWARI	EQ	28-Nov-2023	83.70	83.35	85.50	82.20	83.55	83.15	83.75	50846	42.59	792	26877	52.86
MAHICKRA	SM	28-Nov-2023	99.50	98.75	100.40	98.75	100.40	99.55	99.58	3000	2.99	2	3000	100.00
MAHKTECH	EQ	28-Nov-2023	14.07	14.16	14.20	14.07	14.13	14.11	14.12	572526	80.85	807	398323	69.57
MAHLIFE	EQ	28-Nov-2023	524.00	526.95	527.00	517.00	522.25	521.25	521.18	97404	507.65	5644	63171	64.85
MAHLOG	EQ	28-Nov-2023	362.20	362.95	364.00	358.00	360.00	359.35	359.48	101487	364.83	5498	55982	55.16
MAHSCOOTER	EQ	28-Nov-2023	7981.65	7981.65	8000.00	7777.05	7780.00	7800.65	7834.17	4313	337.89	1767	2229	51.68
MAHSEAMLES	EQ	28-Nov-2023	921.80	921.00	922.80	892.55	898.40	902.30	914.68	207044	1893.80	17730	137216	66.27
MAITHANALL	EQ	28-Nov-2023	1104.45	1102.75	1109.50	1085.00	1090.00	1091.95	1101.30	36662	403.76	3636	19780	53.95
MAITREYA	SM	28-Nov-2023	130.00	130.50	139.20	130.15	134.10	136.55	134.28	84800	113.87	50	65600	77.36
MAKEINDIA	EQ	28-Nov-2023	102.06	105.10	105.10	102.10	102.29	102.31	102.29	7784	7.96	195	5215	67.00
MAKS	ST	28-Nov-2023	116.00	115.00	115.00	110.20	110.20	110.20	111.38	7500	8.35	5	7500	100.00
MAL	SM	28-Nov-2023	53.35	52.15	53.30	52.15	52.50	52.50	52.88	19200	10.15	12	14400	75.00
MALLCOM	EQ	28-Nov-2023	1027.65	1043.05	1047.95	1013.85	1034.00	1025.30	1031.61	9768	100.77	1487	6700	68.59
MALUPAPER	EQ	28-Nov-2023	39.85	41.10	41.10	39.50	39.50	39.65	39.84	18212	7.26	289	11999	65.89
MANAKALUCO	EQ	28-Nov-2023	24.25	24.40	24.45	24.00	24.20	24.10	24.25	71454	17.33	678	46632	65.26
MANAKCOAT	BE	28-Nov-2023	28.90	29.20	30.30	29.20	30.30	30.30	30.11	91248	27.48	279	-	-
MANAKSIA	EQ	28-Nov-2023	131.75	132.05	134.70	130.35	132.85	132.75	132.55	108728	144.12	2280	60726	55.85
MANAKSTEEL	EQ	28-Nov-2023	46.45	46.45	47.80	46.45	46.50	46.65	47.09	117703	55.42	991	74213	63.05
MANALIPETC	EQ	28-Nov-2023	65.75	65.75	67.00	64.50	65.40	65.60	65.88	619545	408.18	4114	266594	43.03
MANAPPURAM	EQ	28-Nov-2023	148.15	150.90	154.50	150.20	151.40	151.50	151.95	19154784	29105.71	56818	7570466	39.52
MANAV	SM	28-Nov-2023	13.10	13.10	13.75	13.10	13.75	13.75	13.59	16000	2.17	4	16000	100.00
MANGALAM	EQ	28-Nov-2023	96.75	96.00	98.50	96.00	97.25	97.55	97.34	27165	26.44	444	9806	36.10
MANGCHEFER	EQ	28-Nov-2023	112.65	112.80	115.00	111.40	111.55	111.85	113.52	478508	543.18	4402	256181	53.54
MANGLMCEM	EQ	28-Nov-2023	447.45	447.45	457.05	447.45	450.00	454.35	453.71	96316	437.00	8246	48036	49.87
MANINDS	EQ	28-Nov-2023	255.75	252.10	257.90	243.95	255.00	253.70	251.08	763850	1917.86	14685	296190	38.78
MANINFRA	EQ	28-Nov-2023	186.75	188.25	194.65	188.25	193.90	192.60	191.75	7927214	15200.46	50370	3317321	41.85
MANKIND	EQ	28-Nov-2023	1912.95	1912.95	1935.00	1890.00	1903.00	1896.35	1910.86	125665	2401.28	10897	68938	54.86
MANOMAY	EQ	28-Nov-2023	121.70	123.95	124.85	121.20	121.20	121.80	122.78	3692	4.53	201	1917	51.92
MANORAMA	EQ	28-Nov-2023	2079.05	2091.00	2099.00	1996.60	1997.00	2001.65	2031.90	11722	238.18	1830	9184	78.35
MANORG	EQ	28-Nov-2023	368.60	373.00	373.00	366.00	372.50	367.70	369.57	3257	12.04	225	1957	60.09
MANUGRAPH	BE	28-Nov-2023	21.60	22.60	22.60	21.30	21.90	21.50	21.67	5929	1.28	52	-	-
MANYAVAR	EQ	28-Nov-2023	1344.35	1360.00	1420.00	1360.00	1415.00	1406.55	1400.97	486545	6816.34	36218	183738	37.76
MAPMYINDIA	EQ	28-Nov-2023	2201.15	2240.00	2249.95	2166.05	2191.95	2183.15	2205.29	125623	2770.35	15556	46300	36.86
MARALOVER	EQ	28-Nov-2023	80.90	81.20	81.20	76.00	77.10	77.35	78.60	159806	125.62	2499	100131	62.66
MARATHON	EQ	28-Nov-2023	461.25	464.70	475.00	457.30	461.40	463.95	468.00	53323	249.55	4436	29458	55.24
MARCO	SM	28-Nov-2023	60.95	60.95	62.15	59.00	60.00	60.00	60.17	42000	25.27	14	30000	71.43
MARICO	EQ	28-Nov-2023	523.65	524.05	526.65	521.35	525.85	525.15	524.74	1284496	6740.29	44685	943557	73.46
MARINE	BE	28-Nov-2023	94.65	95.00	95.00	91.70	93.00	93.25	93.78	203138	190.51	1321	-	-
MARKSANS	EQ	28-Nov-2023	141.85	142.75	144.10	141.50	143.00	142.70	142.81	1823630	2604.32	16046	681733	37.38
MARSHALL	EQ	28-Nov-2023	48.85	49.30	51.00	48.30	48.35	49.85	49.72	279014	138.73	1137	103880	37.23
MARUTI	EQ	28-Nov-2023	10515.65	10539.95	10556.40	10506.00	10535.00	10537.55	10531.85	268026	28228.09	57657	175794	65.59
MASFIN	EQ	28-Nov-2023	851.25	859.00	868.95	824.55	861.95	850.15	842.55	81924	690.25	9314	45332	55.33
MASKINVEST	BE	28-Nov-2023	60.15	60.15	60.15	60.15	60.15	60.15	60.15	158	0.10	5	-	-
MASPTOP50	EQ	28-Nov-2023	34.47	34.34	34.66	34.02	34.22	34.06	34.24	442662	151.55	1461	282895	63.91
MASTEK	EQ	28-Nov-2023	2373.95	2392.00	2392.00	2291.00	2309.00	2309.10	2314.83	61723	1428.78	10088	30595	49.57
MASTER	SM	28-Nov-2023	140.30	140.30	140.30	140.30	140.30	140.30	140.30	1000	1.40	1	1000	100.00
MATRIMONY	EQ	28-Nov-2023	543.60	550.00	550.00	538.05	539.50	539.70	543.33	14196	77.13	1817	8466	59.64
MAWANASUG	EQ	28-Nov-2023	101.45	101.80	101.85	99.00	99.30	99.30	99.85	193287	192.99	2431	94444	48.86
MAXESTATES	EQ	28-Nov-2023	307.85	314.00	314.10	300.85	306.50	304.60	306.84	112409	344.92	9977	46401	41.28
MAXHEALTH	EQ	28-Nov-2023	612.75	611.05	620.10	599.15	600.00	601.65	607.23	1162012	7056.12	42780	693400	59.67
MAXIND	EQ	28-Nov-2023	143.95	141.25	144.50	141.25	142.95	143.05	143.27	40309	57.75	1160	24788	61.49
MAYURUNIQ	EQ	28-Nov-2023	537.05	539.75	545.15	526.15	526.35	528.10	532.53	88494	471.26	8988	53313	60.24
MAZDA	EQ	28-Nov-2023	1332.90	1320.20	1338.00	1299.85	1338.00	1321.75	1316.94	11456	150.87	1564	5030	43.91
MAZDOCK	EQ	28-Nov-2023	2039.85	2048.85	2072.00	2003.00	2012.00	2015.35	2039.74	916495	18694.14	42868	350779	38.27
MBAPL	EQ	28-Nov-2023	263.05	264.95	264.95	258.00	261.80	260.75	260.76	9822	25.61	994	6017	61.26
MBECL	BE	28-Nov-2023	4.00	3.95	4.20	3.95	4.20	4.20	4.19	129569	5.43	70	-	-
MBLINFRA	BE	28-Nov-2023	43.00	43.40	45.15	43.40	45.15	45.15	44.73	168693	75.45	458	-	-
MCDOWELL-N	EQ	28-Nov-2023	1042.50	1044.95	1045.00	1032.05	1042.50	1041.15	1038.97	638605	6634.94	51215	379448	59.42
MCL	EQ	28-Nov-2023	31.15	30.80	32.10	30.80	30.85	30.95	31.37	268981	84.37	1634	18101	6.73
MCLEODRUSS	EQ	28-Nov-2023	22.60	23.00	23.00	21.55	21.60	21.70	22.03	622986	137.25	1338	423228	67.94
MCON	SM	28-Nov-2023	145.00	146.00	146.00	141.10	141.10	141.10	144.17	7000	10.09	7	7000	100.00
MCX	EQ	28-Nov-2023	2927.35	2930.00	3169.55	2930.00	3135.00	3129.65	3094.96	3876385	119972.49	185987	557316	14.38
MDL	SM	28-Nov-2023	60.50	60.00	60.90	60.00	60.90	60.90	60.68	8000	4.85	3	8000	100.00
MEDANTA	EQ	28-Nov-2023	903.15	906.95	926.90	901.00	920.45	920.70	917.53	515216	4727.29	23356	351581	68.24
MEDICAMEQ	EQ	28-Nov-2023	637.45	644.95	644.95	631.10	638.50	636.00	638.22	7598	48.49	675	5464	71.91
MEDICO	EQ	28-Nov-2023	78.30	77.40	78.95	76.50	78.45	78.05	77.94	327365	255.16	850	132483	40.47
MEDPLUS	EQ	28-Nov-2023	807.25	808.95	817.90	789.10	800.00	799.30	799.65	47021	376.00	4798	21845	46.46
MEGASOFT	BE	28-Nov-2023	50.45	50.00	50.15	50.00	50.00	50.00	50.04	77632	38.85	83	-	-
MEGASTAR	EQ	28-Nov-2023	355.60	365.00	404.95	365.00	394.30	393.25	391.81	409813	1605.71	20447	157019	38.31
MELSTAR	BZ	28-Nov-2023	4.10	4.30	4.30	4.30	4.30	4.30	4.30	26805	1.15	72	-	-
MENONBE	EQ	28-Nov-2023	136.30	135.55	137.85	135.25	136.75	136.30	136.62	36077	49.29	873	19212	53.25
MEP	EQ	28-Nov-2023	13.00	13.10	13.40	12.85	12.85	12.90	13.09	499198	65.34	704	392179	78.56
METROBRAND	EQ	28-Nov-2023	1347.70	1350.00	1356.80	1290.00	1307.00	1300.65	1306.39	140998	1841.99	15404	72816	51.64
METROPOLIS	EQ	28-Nov-2023	1658.20	1658.20	1696.70	1656.50	1679.85	1675.15	1683.44	516054	8687.47	36115	224090	43.42
MFSL	EQ	28-Nov-2023	969.35	974.65	1014.95	969.35	1008.95	1005.30	998.68	2072808	20700.62	58940	1142473	55.12
MGEL	EQ	28-Nov-2023	16.00	16.35	16.55	16.10	16.45	16.35	16.39	73317	12.02	342	50767	69.24
MGL	EQ	28-Nov-2023	1024.55	1028.85	1029.50	1017.65	1029.00	1027.15	1023.51	196542	2011.63	10974	76425	38.88
MHHL	SM	28-Nov-2023	66.65	69.00	69.00	67.00	67.00	68.30	68.46	13500	9.24	6	10500	77.78
MHLXMIRU	EQ	28-Nov-2023	227.05	236.90	236.90	221.55	223.00	225.20	228.86	25775	58.99	927	16769	65.06
MHRIL	EQ	28-Nov-2023	390.30	389.95	392.00	386.55	389.00	389.50	388.75	74242	288.62	4541	41594	56.02
MICEL	BE	28-Nov-2023	36.30	36.95	37.50	35.00	35.55	35.15	35.69	266312	95.06	1598	-	-
MICROPRO	SM	28-Nov-2023	67.95	69.00	71.50	68.25	68.55	69.35	69.69	96000	66.90	55	78400	81.67
MID150BEES	EQ	28-Nov-2023	160.52	160.55	162.95	160.00	161.40	161.34	161.17	379410	611.48	3898	325235	85.72
MIDCAPETF	EQ	28-Nov-2023	15.77	16.20	16.20	15.77	15.89	15.89	15.86	251121	39.84	1707	213985	85.21
MIDHANI	EQ	28-Nov-2023	375.90	377.80	379.40	371.15	373.00	372.85	375.37	314852	1181.87	8660	128914	40.94
MINDACORP	EQ	28-Nov-2023	340.40	341.90	342.00	335.00	337.00	336.20	337.19	367590	1239.49	11378	201360	54.78
MINDSPACE	RR	28-Nov-2023	326.44	326.00	326.00	314.25	315.86	315.38	320.18	130072	416.46	3656	113598	87.33
MINDTECK	EQ	28-Nov-2023	244.20	245.00	247.90	229.85	231.70	231.85	238.30	306581	730.58	14231	133266	43.47
MIRCELECTR	BE	28-Nov-2023	17.10	17.80	17.95	16.25	16.85	16.80	17.01	374340	63.69	483	-	-
MIRZAINT	EQ	28-Nov-2023	45.25	45.25	45.65	44.50	44.85	44.90	45.03	344088	154.96	3260	201453	58.55
MITCON	EQ	28-Nov-2023	98.60	100.10	101.90	95.20	95.40	95.70	98.30	97863	96.20	2826	38295	39.13
MITTAL	EQ	28-Nov-2023	1.75	1.75	1.75	1.70	1.75	1.70	1.71	1718386	29.34	799	1021606	59.45
MKPL	EQ	28-Nov-2023	83.55	84.50	86.05	82.95	85.95	85.85	85.07	1874895	1594.94	5185	875318	46.69
MMFL	EQ	28-Nov-2023	871.90	890.00	897.00	872.00	890.00	893.00	883.92	16439	145.31	2206	8683	52.82
MMP	EQ	28-Nov-2023	213.30	207.00	212.80	207.00	211.55	210.60	210.25	4565	9.60	256	2296	50.30
MMTC	EQ	28-Nov-2023	51.45	51.50	51.75	50.60	50.90	50.80	50.90	2162001	1100.39	11256	1382031	63.92
MODIRUBBER	BE	28-Nov-2023	89.80	89.80	91.95	87.05	89.95	88.05	89.36	3150	2.81	82	-	-
MODISONLTD	EQ	28-Nov-2023	113.05	112.00	116.50	112.00	114.00	113.55	114.55	65058	74.52	1260	38952	59.87
MOGSEC	EQ	28-Nov-2023	53.28	53.33	53.41	53.33	53.33	53.33	53.39	26471	14.13	30	25767	97.34
MOHEALTH	EQ	28-Nov-2023	30.02	30.02	30.19	29.27	29.78	29.83	29.93	3233	0.97	134	1908	59.02
MOHITIND	EQ	28-Nov-2023	17.65	17.70	18.15	17.40	17.45	17.50	17.66	14328	2.53	217	8781	61.29
MOIL	EQ	28-Nov-2023	293.70	294.00	305.00	287.65	297.10	298.70	296.69	3235397	9598.95	42231	713291	22.05
MOKSH	BE	28-Nov-2023	14.60	14.60	14.80	14.35	14.70	14.60	14.57	84414	12.30	460	-	-
MOL	EQ	28-Nov-2023	72.65	72.65	78.65	72.65	77.55	77.25	76.16	2893290	2203.66	13284	1294365	44.74
MOLDTECH	EQ	28-Nov-2023	260.85	261.05	264.45	260.20	262.60	263.50	262.48	73949	194.10	4017	44109	59.65
MOLDTKPAC	EQ	28-Nov-2023	875.50	880.00	884.45	855.05	862.45	860.90	864.37	126898	1096.87	13788	75537	59.53
MOLOWVOL	EQ	28-Nov-2023	29.70	29.70	29.99	29.60	29.77	29.77	29.73	324	0.10	33	183	56.48
MOM100	EQ	28-Nov-2023	44.73	45.34	45.34	44.73	44.93	44.96	44.87	172787	77.53	2127	100294	58.04
MOM50	EQ	28-Nov-2023	201.00	200.95	202.36	199.00	201.59	201.68	201.24	1623	3.27	88	1476	90.94
MOMENTUM	EQ	28-Nov-2023	24.62	25.00	25.00	24.50	24.82	24.75	24.63	27678	6.82	95	22354	80.76
MOMOMENTUM	EQ	28-Nov-2023	49.26	49.67	49.67	49.11	49.53	49.52	49.42	24820	12.27	226	21194	85.39
MON100	EQ	28-Nov-2023	129.81	129.85	132.80	129.01	129.35	129.32	129.43	290842	376.43	6097	172183	59.20
MONARCH	EQ	28-Nov-2023	478.85	480.90	485.00	473.50	483.80	482.45	479.23	515011	2468.07	13773	75651	14.69
MONIFTY500	EQ	28-Nov-2023	17.64	18.44	18.44	17.64	17.82	17.79	17.79	148427	26.40	482	124222	83.69
MONOPHARMA	SM	28-Nov-2023	44.10	43.30	45.00	41.50	44.20	44.80	43.74	120000	52.48	28	84000	70.00
MONQ50	EQ	28-Nov-2023	53.77	54.50	54.50	52.56	53.87	53.79	53.78	31018	16.68	437	18770	60.51
MONTECARLO	EQ	28-Nov-2023	708.30	701.05	711.90	700.05	708.00	707.95	704.00	15199	107.00	1525	8328	54.79
MOQUALITY	EQ	28-Nov-2023	138.23	141.30	143.00	140.80	143.00	142.43	142.31	2105	3.00	29	2064	98.05
MORARJEE	EQ	28-Nov-2023	24.90	24.90	26.70	24.55	25.40	25.15	25.83	500488	129.29	1790	282334	56.41
MOREPENLAB	EQ	28-Nov-2023	44.35	44.95	47.45	43.35	46.45	46.45	45.13	14018445	6326.12	25689	4292113	30.62
MOS	SM	28-Nov-2023	93.80	96.30	97.50	90.00	92.00	92.00	92.90	156800	145.67	86	92800	59.18
MOTHERSON	EQ	28-Nov-2023	87.50	88.20	90.30	86.80	90.10	89.95	89.11	13789535	12287.24	55311	7308869	53.00
MOTILALOFS	EQ	28-Nov-2023	1129.50	1135.00	1163.00	1128.60	1150.25	1149.10	1142.96	296222	3385.69	24056	114607	38.69
MOTOGENFIN	BE	28-Nov-2023	29.90	29.30	29.30	29.30	29.30	29.30	29.30	7753	2.27	29	-	-
MOVALUE	EQ	28-Nov-2023	67.91	67.96	69.41	67.75	69.17	69.30	68.88	38804	26.73	355	21902	56.44
MPHASIS	EQ	28-Nov-2023	2319.40	2334.95	2334.95	2273.40	2310.00	2299.80	2298.32	561736	12910.51	30795	410359	73.05
MPSLTD	EQ	28-Nov-2023	1788.65	1806.45	1810.15	1752.35	1795.35	1779.85	1779.21	20580	366.16	4293	7017	34.10
MRF	EQ	28-Nov-2023	111448.20	111400.00	111800.00	111200.00	111501.05	111546.95	111499.55	3104	3460.95	2444	1473	47.45
MRO-TEK	EQ	28-Nov-2023	57.65	58.20	58.50	57.15	57.20	57.30	57.63	17672	10.18	357	10030	56.76
MRPL	EQ	28-Nov-2023	118.90	120.25	124.20	119.90	121.35	121.25	121.90	11249238	13712.50	48321	3271777	29.08
MSPL	BE	28-Nov-2023	23.10	23.55	23.55	22.65	22.65	22.65	23.17	1662378	385.23	283	-	-
MSTCLTD	EQ	28-Nov-2023	434.35	436.20	440.25	424.80	426.00	425.95	429.24	205929	883.93	9733	108930	52.90
MSUMI	EQ	28-Nov-2023	60.15	60.40	61.25	60.00	60.70	60.70	60.78	3085483	1875.28	18080	1661904	53.86
MTARTECH	EQ	28-Nov-2023	2227.30	2240.00	2285.00	2197.00	2211.00	2203.15	2234.47	447163	9991.74	35592	212962	47.63
MTEDUCARE	BE	28-Nov-2023	3.90	3.90	4.05	3.85	3.85	3.85	3.95	37346	1.48	87	-	-
MTNL	EQ	28-Nov-2023	27.70	27.90	28.00	27.45	27.60	27.75	27.71	1632835	452.45	3008	638515	39.10
MUFIN	EQ	28-Nov-2023	112.25	114.00	114.05	110.00	111.45	110.95	111.76	119849	133.94	1100	86977	72.57
MUKANDLTD	EQ	28-Nov-2023	183.85	186.05	190.65	181.00	182.70	182.40	185.43	798385	1480.46	15076	396325	49.64
MUKTAARTS	BE	28-Nov-2023	80.40	78.00	80.00	77.10	79.60	78.40	78.44	6217	4.88	89	-	-
MUNJALAU	EQ	28-Nov-2023	81.50	81.50	81.50	77.50	78.30	78.40	78.69	1650200	1298.52	9965	656800	39.80
MUNJALSHOW	EQ	28-Nov-2023	138.55	139.40	140.50	135.85	138.75	139.20	138.73	129214	179.26	2390	56002	43.34
MURUDCERA	BE	28-Nov-2023	59.75	59.75	60.90	59.00	60.00	59.50	59.79	24980	14.93	209	-	-
MUTHOOTCAP	EQ	28-Nov-2023	393.05	398.00	400.00	390.10	394.75	394.95	395.08	17087	67.51	1070	7520	44.01
MUTHOOTFIN	EQ	28-Nov-2023	1324.95	1329.95	1345.00	1324.35	1344.00	1342.75	1334.79	428007	5713.01	35306	179777	42.00
MVGJL	EQ	28-Nov-2023	344.55	347.95	349.70	332.05	332.10	334.15	339.44	195280	662.86	3728	119516	61.20
MWL	SM	28-Nov-2023	114.70	114.70	118.00	106.00	108.00	108.00	111.20	46800	52.04	20	42000	89.74
NABARD	N2	28-Nov-2023	1172.31	1172.00	1184.00	1172.00	1174.00	1174.00	1174.63	190	2.23	5	190	100.00
NACLIND	EQ	28-Nov-2023	73.65	73.70	74.60	72.60	73.20	73.25	73.62	101143	74.46	1173	57899	57.24
NAGAFERT	EQ	28-Nov-2023	8.50	8.60	8.75	8.50	8.70	8.65	8.65	863926	74.75	947	617751	71.51
NAGREEKCAP	BE	28-Nov-2023	17.90	17.90	18.00	17.90	17.90	17.90	17.91	2149	0.38	29	-	-
NAGREEKEXP	EQ	28-Nov-2023	58.05	59.15	59.75	58.10	59.00	58.80	58.88	43578	25.66	447	32562	74.72
NAHARCAP	EQ	28-Nov-2023	305.40	311.50	311.50	302.00	306.00	303.50	307.03	10511	32.27	874	4927	46.87
NAHARINDUS	EQ	28-Nov-2023	140.80	140.80	143.35	136.00	136.70	136.40	138.06	56272	77.69	1767	29085	51.69
NAHARPOLY	EQ	28-Nov-2023	229.70	230.45	234.80	227.25	230.10	230.50	231.45	16912	39.14	1216	9031	53.40
NAHARSPING	EQ	28-Nov-2023	315.65	323.75	325.00	310.00	312.00	312.95	314.78	142683	449.14	8132	68113	47.74
NAM-INDIA	EQ	28-Nov-2023	407.15	409.70	413.20	402.95	407.00	406.40	407.40	296946	1209.75	18133	139844	47.09
NARMADA	EQ	28-Nov-2023	19.30	19.50	19.50	19.00	19.00	19.05	19.14	8668	1.66	350	6378	73.58
NATCOPHARM	EQ	28-Nov-2023	780.45	784.80	787.20	771.70	774.95	774.05	776.44	479334	3721.74	20835	332203	69.31
NATHBIOGEN	EQ	28-Nov-2023	203.85	204.50	206.00	200.10	201.85	200.90	202.26	15666	31.69	1141	9826	62.72
NATIONALUM	EQ	28-Nov-2023	91.05	91.65	92.40	91.10	92.25	92.00	91.82	6389749	5867.09	22453	3356095	52.52
NAUKRI	EQ	28-Nov-2023	4596.90	4595.00	4606.15	4538.30	4557.95	4550.00	4559.25	162661	7416.11	32148	108805	66.89
NAVA	EQ	28-Nov-2023	380.05	380.00	386.45	380.00	381.80	380.60	382.94	239075	915.51	7072	116904	48.90
NAVINFLUOR	EQ	28-Nov-2023	3732.75	3740.00	3743.40	3671.45	3688.00	3692.70	3702.03	187097	6926.39	14969	129899	69.43
NAVINIFTY	EQ	28-Nov-2023	197.76	198.00	199.19	198.00	199.18	199.18	198.98	350	0.70	16	328	93.71
NAVKARCORP	EQ	28-Nov-2023	71.05	73.00	83.00	73.00	81.00	80.60	79.78	17464001	13932.03	67904	4806338	27.52
NAVNETEDUL	EQ	28-Nov-2023	138.20	138.50	139.45	137.10	137.80	137.65	137.83	121113	166.93	2573	58850	48.59
NAZARA	EQ	28-Nov-2023	803.25	803.25	810.00	791.95	800.00	798.60	798.74	83651	668.15	7061	44980	53.77
NBCC	EQ	28-Nov-2023	64.25	64.50	68.40	63.80	67.85	68.00	66.89	32899699	22007.36	64122	11187753	34.01
NBIFIN	EQ	28-Nov-2023	1899.55	1900.00	1999.00	1881.00	1915.00	1911.90	1912.28	657	12.56	163	583	88.74
NCC	EQ	28-Nov-2023	163.35	164.40	167.25	163.75	165.60	165.25	165.42	3036246	5022.59	20529	1321555	43.53
NCLIND	EQ	28-Nov-2023	216.90	217.90	223.50	217.60	221.90	222.15	221.19	263173	582.11	7131	161970	61.55
NDGL	BE	28-Nov-2023	2526.70	2520.00	2520.00	2426.70	2475.00	2476.05	2478.43	1076	26.67	108	-	-
NDL	EQ	28-Nov-2023	32.00	32.40	32.75	30.85	30.85	31.10	31.82	1104311	351.44	5181	731907	66.28
NDLVENTURE	EQ	28-Nov-2023	147.85	151.55	162.60	151.55	157.50	157.95	160.54	74741	119.99	1110	42238	56.51
NDRAUTO	BE	28-Nov-2023	730.00	725.20	732.00	719.40	732.00	732.00	723.78	1353	9.79	82	-	-
NDTV	EQ	28-Nov-2023	205.05	207.80	232.80	207.80	229.70	229.90	225.61	6434199	14516.04	86579	1355670	21.07
NECCLTD	BE	28-Nov-2023	31.10	32.65	32.65	31.10	32.65	32.65	32.62	1085360	354.07	2130	-	-
NECLIFE	EQ	28-Nov-2023	30.30	30.60	31.40	29.70	30.55	30.50	30.48	1208895	368.47	4606	519290	42.96
NELCAST	EQ	28-Nov-2023	172.05	173.50	173.60	171.05	172.50	171.80	171.77	133469	229.26	2155	80929	60.64
NELCO	EQ	28-Nov-2023	767.05	769.95	774.30	755.00	755.00	757.65	762.10	58381	444.92	7097	18982	32.51
NEOGEN	EQ	28-Nov-2023	1537.10	1550.00	1550.00	1507.05	1515.50	1515.70	1521.01	20165	306.71	5336	10808	53.60
NESCO	EQ	28-Nov-2023	799.75	803.95	813.95	785.55	812.00	810.05	802.94	149567	1200.93	11221	59456	39.75
NESTLEIND	EQ	28-Nov-2023	24138.95	24138.00	24260.00	23883.15	24222.00	24218.60	24085.66	87697	21122.41	25133	54196	61.80
NETF	EQ	28-Nov-2023	209.17	206.16	211.80	206.16	210.64	210.54	209.75	1390	2.92	105	727	52.30
NETWEB	EQ	28-Nov-2023	811.30	887.85	892.40	861.00	880.00	879.45	884.98	913804	8086.95	23116	442548	48.43
NETWORK18	EQ	28-Nov-2023	83.45	84.00	85.25	82.50	83.10	82.90	83.52	1830051	1528.55	8345	603288	32.97
NEULANDLAB	EQ	28-Nov-2023	5086.75	5084.90	5280.00	4999.00	5210.00	5214.60	5174.62	29153	1508.56	7153	20855	71.54
NEWGEN	BE	28-Nov-2023	1280.85	1325.00	1344.85	1318.00	1344.85	1344.85	1341.23	110144	1477.28	12542	-	-
NEWJAISA	SM	28-Nov-2023	163.35	166.50	171.50	165.00	171.50	171.50	170.53	327000	557.63	85	219000	66.97
NEXT50	EQ	28-Nov-2023	471.01	472.67	478.03	472.67	476.95	478.02	477.11	1686	8.04	68	1475	87.49
NEXTMEDIA	BE	28-Nov-2023	7.05	7.05	7.20	6.90	7.00	7.00	7.01	13365	0.94	59	-	-
NFL	EQ	28-Nov-2023	69.60	69.90	72.75	69.65	71.85	71.70	71.66	7201612	5160.45	20155	2732747	37.95
NGIL	EQ	28-Nov-2023	39.00	39.35	39.40	38.55	39.00	38.75	38.84	16915	6.57	207	13299	78.62
NGLFINE	EQ	28-Nov-2023	1974.75	2004.35	2006.70	1942.05	2005.35	2002.55	1986.33	6099	121.15	1028	4451	72.98
NH	EQ	28-Nov-2023	1238.30	1250.45	1284.05	1231.95	1250.00	1249.75	1259.64	521668	6571.13	42378	254568	48.80
NHAI	N2	28-Nov-2023	1102.50	1102.50	1103.00	1102.00	1102.00	1102.00	1102.83	611	6.74	14	611	100.00
NHAI	N4	28-Nov-2023	1085.00	1085.00	1098.74	1075.10	1096.99	1096.99	1087.42	34	0.37	15	32	94.12
NHAI	N5	28-Nov-2023	1233.00	1233.00	1233.00	1231.90	1231.90	1231.90	1232.06	110	1.36	7	64	58.18
NHAI	N6	28-Nov-2023	1218.25	1218.25	1222.00	1211.00	1216.30	1216.78	1220.54	518	6.32	20	514	99.23
NHAI	N7	28-Nov-2023	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	500	5.38	4	500	100.00
NHAI	N8	28-Nov-2023	1081.01	1082.93	1089.94	1082.92	1089.93	1089.93	1084.54	65	0.70	4	64	98.46
NHAI	NA	28-Nov-2023	1170.12	1170.51	1171.00	1170.51	1171.00	1171.00	1170.71	25	0.29	2	25	100.00
NHAI	NC	28-Nov-2023	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1	0.01	1	1	100.00
NHAI	ND	28-Nov-2023	1146.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	100	1.16	7	100	100.00
NHAI	NE	28-Nov-2023	1143.49	1143.94	1143.95	1143.94	1143.95	1143.95	1143.94	150	1.72	2	150	100.00
NHBTF2014	N6	28-Nov-2023	6898.00	6880.10	6880.20	6860.00	6860.00	6878.77	6878.86	32	2.20	5	32	100.00
NHBTF2023	N6	28-Nov-2023	6130.00	6125.00	6125.00	6125.00	6125.00	6125.00	6125.00	77	4.72	3	77	100.00
NHIT	IV	28-Nov-2023	119.80	119.00	119.00	119.00	119.00	119.00	119.00	200000	238.00	1	200000	100.00
NHIT	N1	28-Nov-2023	300.50	300.50	301.00	300.06	300.17	300.17	300.62	2254	6.78	23	2254	100.00
NHIT	N2	28-Nov-2023	301.99	301.99	306.00	301.00	301.00	301.00	301.71	1112	3.35	13	1072	96.40
NHIT	N3	28-Nov-2023	403.50	402.10	405.90	401.05	405.90	405.90	401.69	363	1.46	9	363	100.00
NHPC	EQ	28-Nov-2023	54.70	54.90	54.90	53.65	53.65	53.85	54.28	16524338	8969.99	24009	6782062	41.04
NIACL	EQ	28-Nov-2023	209.00	213.10	237.30	203.70	228.80	226.10	223.61	50665997	113292.42	347698	5259030	10.38
NIBL	EQ	28-Nov-2023	32.45	32.45	32.95	31.30	31.65	31.90	32.39	100062	32.41	2146	9180	9.17
NIDAN	SM	28-Nov-2023	34.60	34.05	34.15	33.50	33.85	33.85	33.80	18000	6.08	18	14000	77.78
NIDO	N6	28-Nov-2023	986.64	992.00	1000.00	985.50	985.50	985.50	991.84	88	0.87	4	66	75.00
NIF100BEES	EQ	28-Nov-2023	207.24	207.25	208.49	207.24	208.40	208.03	207.77	3784	7.86	236	2801	74.02
NIFMID150	EQ	28-Nov-2023	156.56	157.00	159.50	156.81	159.50	158.49	157.17	451	0.71	18	446	98.89
NIFTYBEES	EQ	28-Nov-2023	218.48	225.05	225.05	211.95	219.79	219.56	218.95	3374192	7387.93	29086	2481533	73.54
NIFTYETF	EQ	28-Nov-2023	208.48	212.65	212.65	208.73	210.00	209.78	209.01	159520	333.41	699	146573	91.88
NIFTYQLITY	EQ	28-Nov-2023	17.17	17.17	17.46	17.06	17.25	17.17	17.08	45520	7.78	246	41310	90.75
NIITLTD	EQ	28-Nov-2023	116.60	117.55	117.55	115.50	115.70	115.75	115.84	353940	410.00	4037	212725	60.10
NIITMTS	EQ	28-Nov-2023	394.70	401.75	401.75	387.60	392.50	392.75	394.00	137120	540.25	9706	77226	56.32
NILAINFRA	BE	28-Nov-2023	6.95	6.90	7.15	6.85	7.05	7.05	7.05	470488	33.18	636	-	-
NILASPACES	EQ	28-Nov-2023	3.35	3.45	3.65	3.40	3.55	3.50	3.50	914752	32.01	1154	412012	45.04
NILKAMAL	EQ	28-Nov-2023	2184.90	2184.90	2222.05	2184.05	2202.50	2207.70	2206.98	1192	26.31	327	615	51.59
NINSYS	EQ	28-Nov-2023	465.75	465.75	473.05	445.55	460.00	456.00	455.59	6664	30.36	1358	3587	53.83
NIPPOBATRY	BE	28-Nov-2023	676.20	689.70	689.70	689.70	689.70	689.70	689.70	5652	38.98	49	-	-
NIRAJ	EQ	28-Nov-2023	43.10	42.75	43.35	42.00	42.40	42.25	42.51	68637	29.18	933	40106	58.43
NIRMAN	SM	28-Nov-2023	225.50	230.10	233.00	228.00	229.00	229.00	229.97	18000	41.39	29	17400	96.67
NITCO	BE	28-Nov-2023	28.70	29.00	30.10	28.70	30.10	30.10	29.96	277238	83.05	506	-	-
NITINSPIN	EQ	28-Nov-2023	353.05	354.05	363.90	351.30	356.00	356.30	357.74	423785	1516.06	14703	164995	38.93
NITIRAJ	BE	28-Nov-2023	120.05	120.05	124.80	117.65	117.90	117.90	118.77	3150	3.74	53	-	-
NKIND	BE	28-Nov-2023	57.25	56.10	56.10	56.10	56.10	56.10	56.10	10	0.01	1	-	-
NLCINDIA	EQ	28-Nov-2023	163.05	163.25	164.90	160.40	162.80	162.45	162.26	1238965	2010.40	22110	465796	37.60
NMDC	EQ	28-Nov-2023	173.20	174.50	182.40	173.75	181.70	181.65	179.13	22160056	39696.28	106928	8852816	39.95
NOCIL	EQ	28-Nov-2023	239.75	239.75	241.50	233.30	233.90	234.00	235.83	697005	1643.75	14180	380415	54.58
NOIDATOLL	BE	28-Nov-2023	14.25	14.00	14.00	14.00	14.00	14.00	14.00	15595	2.18	34	-	-
NORBTEAEXP	BE	28-Nov-2023	13.50	14.15	14.15	12.85	13.75	13.00	13.65	41193	5.62	164	-	-
NPBET	EQ	28-Nov-2023	233.10	233.10	233.71	232.86	232.86	232.90	233.35	370	0.86	15	299	80.81
NPST	ST	28-Nov-2023	2222.00	2200.00	2250.00	2200.00	2212.00	2213.00	2236.97	3200	71.58	22	3100	96.88
NRAIL	EQ	28-Nov-2023	355.35	355.35	364.00	350.00	360.00	359.40	359.56	27654	99.43	1584	18725	67.71
NRBBEARING	EQ	28-Nov-2023	259.00	259.05	260.95	253.35	259.50	259.40	257.28	251774	647.77	5761	136340	54.15
NRL	EQ	28-Nov-2023	92.60	94.50	99.70	93.15	94.20	94.60	96.75	256560	248.22	2391	137635	53.65
NSIL	EQ	28-Nov-2023	3360.30	3360.30	3400.00	3205.10	3250.00	3223.50	3297.15	10634	350.62	2329	5675	53.37
NSLNISP	EQ	28-Nov-2023	41.75	42.10	44.25	41.45	43.65	43.70	43.18	9681031	4180.46	21828	4634785	47.87
NTPC	EQ	28-Nov-2023	253.90	254.85	258.30	253.65	257.50	257.55	256.12	6151585	15755.33	89721	3650614	59.34
NTPC	N1	28-Nov-2023	1111.45	1080.04	1080.04	1080.04	1080.04	1080.04	1080.04	10	0.11	1	10	100.00
NTPC	N6	28-Nov-2023	1360.10	1379.00	1379.00	1379.00	1379.00	1379.00	1379.00	68	0.94	3	68	100.00
NTPC	N7	28-Nov-2023	10.59	10.59	10.64	10.51	10.58	10.58	10.59	42742	4.53	99	41381	96.82
NTPC	NB	28-Nov-2023	1030.06	1030.06	1049.00	1030.06	1049.00	1049.00	1039.98	233	2.42	3	118	50.64
NUCLEUS	BE	28-Nov-2023	1385.25	1386.00	1434.00	1375.00	1434.00	1421.40	1412.46	39229	554.09	1711	-	-
NURECA	EQ	28-Nov-2023	354.80	354.05	365.00	354.05	358.85	359.60	359.98	68571	246.84	8408	17942	26.17
NUVAMA	EQ	28-Nov-2023	3164.20	3165.10	3193.90	3142.00	3184.75	3186.45	3179.35	55462	1763.33	8856	33915	61.15
NUVOCO	EQ	28-Nov-2023	361.75	362.60	369.70	359.95	362.55	363.55	364.84	197154	719.29	13197	97341	49.37
NV20BEES	EQ	28-Nov-2023	119.73	121.70	125.00	119.11	120.73	120.13	120.17	8007	9.62	257	5766	72.01
NXST	RR	28-Nov-2023	131.09	131.09	133.50	130.50	131.87	132.35	132.16	430773	569.29	8186	296610	68.86
NYKAA	EQ	28-Nov-2023	171.65	171.65	172.35	165.45	169.65	169.30	168.59	6514133	10982.42	67348	3673562	56.39
OAL	EQ	28-Nov-2023	343.85	343.50	354.00	341.20	348.00	350.45	349.63	12597	44.04	626	8189	65.01
OBCL	EQ	28-Nov-2023	58.90	58.40	60.15	58.25	58.60	58.55	58.87	37300	21.96	1593	15975	42.83
OBEROIRLTY	EQ	28-Nov-2023	1389.95	1388.10	1417.35	1376.05	1410.00	1410.40	1394.69	662461	9239.29	39218	301426	45.50
OCCL	EQ	28-Nov-2023	777.00	780.00	785.60	750.50	755.90	755.95	759.42	16028	121.72	1930	10591	66.08
OFSS	EQ	28-Nov-2023	4031.15	4049.90	4049.90	3957.75	4008.00	4025.90	4003.35	139291	5576.31	17277	88051	63.21
OIL	EQ	28-Nov-2023	298.90	300.90	303.85	293.20	297.60	298.95	297.05	1903035	5652.90	44406	1071206	56.29
OILCOUNTUB	BE	28-Nov-2023	22.25	22.90	23.35	22.65	23.35	23.35	23.26	39348	9.15	131	-	-
OLECTRA	EQ	28-Nov-2023	1216.60	1223.60	1227.00	1204.10	1212.00	1213.65	1214.42	409044	4967.50	17288	196345	48.00
OLIL	SM	28-Nov-2023	72.40	72.40	72.40	70.10	70.55	70.55	70.85	7200	5.10	6	4800	66.67
OMAXAUTO	EQ	28-Nov-2023	61.05	60.05	64.05	60.05	63.50	63.20	63.15	167088	105.52	1773	128047	76.63
OMAXE	EQ	28-Nov-2023	80.85	81.30	81.90	77.40	78.55	78.40	79.03	333863	263.86	2079	209750	62.83
OMFURN	SM	28-Nov-2023	71.00	67.45	72.50	67.45	72.50	72.50	67.97	28800	19.58	12	26400	91.67
OMINFRAL	BE	28-Nov-2023	121.45	119.05	119.05	119.05	119.05	119.05	119.05	57468	68.42	178	-	-
OMKARCHEM	BZ	28-Nov-2023	9.50	9.50	9.90	9.10	9.50	9.50	9.72	25549	2.48	24	-	-
ONDOOR	SM	28-Nov-2023	193.70	192.30	203.50	192.30	203.50	202.50	199.04	15600	31.05	26	15600	100.00
ONELIFECAP	EQ	28-Nov-2023	21.30	23.70	23.90	21.00	21.20	21.25	22.24	1183458	263.23	13495	645305	54.53
ONEPOINT	EQ	28-Nov-2023	50.90	51.00	52.50	50.30	50.80	50.60	51.53	508760	262.15	1730	385685	75.81
ONGC	EQ	28-Nov-2023	188.85	188.85	194.45	188.40	194.00	193.95	191.74	9277764	17789.56	73458	5079461	54.75
ONMOBILE	EQ	28-Nov-2023	107.40	108.45	108.95	107.00	107.95	108.10	108.01	458047	494.73	3922	168194	36.72
ONWARDTEC	EQ	28-Nov-2023	592.50	592.50	595.45	573.45	584.80	578.00	585.20	38906	227.68	3571	18359	47.19
OPTIEMUS	EQ	28-Nov-2023	316.30	318.00	321.00	307.60	313.00	312.45	313.08	300282	940.12	9977	150293	50.05
ORBTEXP	EQ	28-Nov-2023	196.95	197.85	202.85	195.10	195.95	196.05	196.39	10484	20.59	302	5395	51.46
ORCHPHARMA	EQ	28-Nov-2023	577.70	582.00	582.05	559.25	565.00	564.10	569.86	559726	3189.66	7792	343106	61.30
ORIANA	SM	28-Nov-2023	376.30	388.00	396.00	382.00	386.10	386.60	390.94	102300	399.93	290	80100	78.30
ORICONENT	EQ	28-Nov-2023	32.50	32.25	32.80	32.10	32.35	32.30	32.44	138362	44.89	630	99048	71.59
ORIENTALTL	EQ	28-Nov-2023	7.25	7.25	7.95	7.25	7.95	7.80	7.75	230451	17.86	537	178473	77.45
ORIENTBELL	EQ	28-Nov-2023	401.60	401.95	415.90	401.60	408.35	408.20	409.44	22806	93.38	1671	13663	59.91
ORIENTCEM	EQ	28-Nov-2023	228.60	234.00	250.50	233.20	247.90	247.95	243.08	5945744	14452.78	54650	2298121	38.65
ORIENTCER	EQ	28-Nov-2023	56.90	56.90	59.20	56.60	58.20	58.25	58.33	208593	121.67	1760	161228	77.29
ORIENTELEC	EQ	28-Nov-2023	214.80	222.10	222.10	213.60	217.00	216.85	217.22	367452	798.17	7281	103950	28.29
ORIENTHOT	EQ	28-Nov-2023	100.20	102.05	104.00	99.00	99.95	99.80	101.06	754305	762.34	7050	389663	51.66
ORIENTLTD	EQ	28-Nov-2023	74.50	74.35	75.85	72.25	72.90	72.80	74.08	35361	26.20	1682	6450	18.24
ORIENTPPR	EQ	28-Nov-2023	41.80	42.05	42.20	40.20	40.50	40.75	41.20	2005721	826.40	7383	1424967	71.05
ORISSAMINE	EQ	28-Nov-2023	6910.15	6949.00	7699.90	6815.15	7697.00	7621.25	7356.13	110254	8110.43	28922	28198	25.58
ORTEL	BZ	28-Nov-2023	0.95	1.00	1.00	0.95	1.00	1.00	1.00	28911	0.29	28	-	-
ORTINLAB	EQ	28-Nov-2023	19.90	20.30	20.30	19.55	20.10	19.95	19.89	143505	28.55	1788	16320	11.37
OSIAHYPER	EQ	28-Nov-2023	54.70	56.65	57.40	52.60	57.00	56.65	56.30	1487049	837.15	9520	206535	13.89
OSWALAGRO	EQ	28-Nov-2023	34.85	34.85	35.00	33.30	33.95	33.75	34.20	163379	55.88	1388	94467	57.82
OSWALGREEN	EQ	28-Nov-2023	25.60	25.90	25.90	24.90	25.20	25.10	25.22	235507	59.40	1013	147278	62.54
OSWALSEEDS	EQ	28-Nov-2023	63.35	63.35	63.90	60.90	61.20	61.25	61.72	48845	30.15	750	33593	68.77
PAGEIND	EQ	28-Nov-2023	37504.00	37580.00	37973.00	37406.45	37650.00	37653.35	37730.94	21591	8146.49	10448	13837	64.09
PAISALO	EQ	28-Nov-2023	82.80	82.95	84.90	82.80	83.50	83.40	83.93	1552414	1302.97	8436	749768	48.30
PAKKA	EQ	28-Nov-2023	254.85	258.80	260.00	250.15	253.50	253.90	255.42	173665	443.57	9726	90790	52.28
PALASHSECU	BE	28-Nov-2023	125.60	125.60	127.90	121.40	122.15	122.40	123.55	2858	3.53	108	-	-
PALREDTEC	EQ	28-Nov-2023	157.35	155.90	167.50	155.90	160.20	160.25	162.80	50801	82.70	1369	25604	50.40
PANACEABIO	EQ	28-Nov-2023	162.55	163.30	166.05	158.00	160.80	160.25	161.56	193157	312.06	5464	100344	51.95
PANACHE	BE	28-Nov-2023	87.90	89.65	89.65	89.00	89.00	89.00	89.63	4566	4.09	55	-	-
PANAMAPET	EQ	28-Nov-2023	310.80	312.00	319.35	308.10	311.50	311.55	312.05	258637	807.08	9720	146584	56.68
PANSARI	BE	28-Nov-2023	80.75	83.20	83.20	80.00	80.00	80.00	81.34	1700	1.38	21	-	-
PAR	EQ	28-Nov-2023	229.95	229.95	237.00	228.05	235.90	235.10	234.65	38992	91.49	1422	25284	64.84
PARACABLES	EQ	28-Nov-2023	62.30	63.50	65.40	62.05	65.40	65.40	64.96	662409	430.32	2811	539788	81.49
PARADEEP	EQ	28-Nov-2023	64.50	64.80	66.70	64.60	65.85	66.10	66.08	4671045	3086.70	15920	2147118	45.97
PARAGMILK	EQ	28-Nov-2023	215.80	216.00	224.00	214.00	220.40	221.20	219.22	896874	1966.14	13352	410433	45.76
PARAGON	SM	28-Nov-2023	198.10	198.95	200.85	194.00	196.00	195.00	197.06	15600	30.74	13	13200	84.62
PARAS	EQ	28-Nov-2023	700.25	705.70	710.40	697.15	701.50	700.20	704.14	165663	1166.49	9894	72038	43.48
PARASPETRO	BE	28-Nov-2023	2.30	2.40	2.40	2.40	2.40	2.40	2.40	146754	3.52	169	-	-
PARIN	SM	28-Nov-2023	91.50	92.00	96.00	92.00	96.00	94.00	93.99	8000	7.52	4	8000	100.00
PARSVNATH	BE	28-Nov-2023	11.75	11.75	11.90	11.20	11.20	11.20	11.50	497784	57.24	463	-	-
PARTYCRUS	SM	28-Nov-2023	77.95	85.10	85.10	80.00	82.75	83.30	83.01	88000	73.05	43	66000	75.00
PASUPTAC	EQ	28-Nov-2023	37.55	37.80	38.05	37.30	37.55	37.60	37.72	96663	36.47	904	52275	54.08
PATANJALI	EQ	28-Nov-2023	1330.35	1320.10	1347.00	1320.10	1332.00	1337.75	1334.51	345412	4609.56	12495	216703	62.74
PATELENG	EQ	28-Nov-2023	51.05	51.30	52.20	49.75	50.20	50.25	50.71	2158315	1094.43	8838	1332747	61.75
PATINTLOG	EQ	28-Nov-2023	18.05	18.10	18.75	17.60	18.15	18.10	18.40	790091	145.39	2753	545012	68.98
PAVNAIND	EQ	28-Nov-2023	390.40	397.00	405.00	387.45	405.00	393.30	394.59	3236	12.77	481	1557	48.11
PAYTM	EQ	28-Nov-2023	892.55	891.00	895.00	878.15	887.00	888.65	889.01	4586218	40772.00	95083	2442119	53.25
PCBL	EQ	28-Nov-2023	261.70	263.00	263.55	252.35	254.90	254.25	255.62	3828513	9786.40	35285	1738091	45.40
PCJEWELLER	EQ	28-Nov-2023	28.85	29.05	29.20	28.60	28.80	28.75	28.77	1379251	396.84	3741	844919	61.26
PDMJEPAPER	EQ	28-Nov-2023	47.35	47.60	47.65	46.60	47.10	47.00	47.23	118167	55.81	1395	76823	65.01
PDSL	EQ	28-Nov-2023	617.25	621.90	625.00	612.20	615.50	617.25	617.04	112503	694.19	16819	58201	51.73
PEARLPOLY	EQ	28-Nov-2023	30.40	31.45	31.45	29.10	29.65	29.65	29.97	100077	29.99	843	53781	53.74
PEL	EQ	28-Nov-2023	890.90	894.35	911.25	885.30	910.00	908.30	900.08	2135427	19220.52	54370	1197025	56.06
PEL	N1	28-Nov-2023	999.99	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	3040	30.40	27	3040	100.00
PEL	N2	28-Nov-2023	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	9	0.09	1	9	100.00
PENIND	EQ	28-Nov-2023	122.80	123.30	126.20	122.40	123.60	124.60	124.25	1203185	1494.93	9628	384788	31.98
PENINLAND	EQ	28-Nov-2023	48.30	48.60	50.50	46.10	47.10	47.10	48.85	2387154	1166.23	7417	1562475	65.45
PENTAGOLD	SZ	28-Nov-2023	6.80	6.50	6.50	6.50	6.50	6.50	6.50	10800	0.70	8	10800	100.00
PENTAGON	SM	28-Nov-2023	124.25	125.00	139.00	122.80	139.00	137.55	132.44	115000	152.31	98	92000	80.00
PERFECT	SM	28-Nov-2023	17.35	17.50	17.50	17.35	17.35	17.35	17.43	12000	2.09	2	12000	100.00
PERSISTENT	EQ	28-Nov-2023	6390.35	6425.00	6440.00	6276.00	6335.65	6319.10	6324.05	570088	36052.63	49012	239512	42.01
PETRONET	EQ	28-Nov-2023	195.30	196.00	197.30	195.40	196.50	196.35	196.50	7356644	14455.50	27337	5878601	79.91
PFC	EQ	28-Nov-2023	314.95	314.95	322.00	309.55	320.40	320.55	316.20	12393794	39189.20	110546	4861905	39.23
PFC	N5	28-Nov-2023	1097.90	1097.70	1097.70	1097.70	1097.70	1097.70	1097.70	50	0.55	1	50	100.00
PFC	N8	28-Nov-2023	1268.95	1275.00	1275.00	1270.00	1270.50	1270.50	1274.12	564	7.19	4	555	98.40
PFIZER	EQ	28-Nov-2023	4072.30	4072.30	4093.95	4030.00	4034.00	4060.65	4068.53	11863	482.65	2868	6452	54.39
PFOCUS	EQ	28-Nov-2023	111.80	112.00	112.00	109.30	110.05	110.50	110.55	81674	90.29	1735	51228	62.72
PFS	EQ	28-Nov-2023	33.10	33.25	33.30	31.90	32.05	32.05	32.34	2364522	764.79	6537	1670086	70.63
PGEL	EQ	28-Nov-2023	2381.55	2382.90	2399.00	2335.20	2388.00	2389.80	2369.50	48742	1154.94	11082	20946	42.97
PGHH	EQ	28-Nov-2023	17904.50	17851.80	17931.45	17500.00	17555.00	17579.40	17610.94	7174	1263.41	2986	3499	48.77
PGHL	EQ	28-Nov-2023	5155.15	5178.00	5197.50	5130.05	5177.95	5167.85	5163.84	3619	186.88	1377	1915	52.92
PGIL	BE	28-Nov-2023	1238.20	1245.00	1288.00	1226.00	1275.05	1277.20	1250.03	113963	1424.57	776	-	-
PGINVIT	IV	28-Nov-2023	97.98	98.00	98.39	97.10	97.98	97.80	97.82	1516502	1483.38	9928	1289267	85.02
PHANTOMFX	SM	28-Nov-2023	399.85	401.00	401.00	388.00	395.50	393.45	390.72	78000	304.77	149	70500	90.38
PHARMABEES	EQ	28-Nov-2023	16.21	16.48	16.48	16.12	16.12	16.14	16.19	1902227	308.01	6214	1347699	70.85
PHOENIXLTD	EQ	28-Nov-2023	2363.75	2364.30	2402.25	2338.35	2377.60	2389.90	2376.29	235749	5602.08	39489	144501	61.29
PIDILITIND	EQ	28-Nov-2023	2504.10	2491.00	2514.30	2481.75	2489.00	2488.05	2491.43	229294	5712.71	36009	142695	62.23
PIGL	BE	28-Nov-2023	40.55	42.45	42.45	40.50	41.30	41.35	41.72	9975	4.16	60	-	-
PIIND	EQ	28-Nov-2023	3765.50	3765.50	3765.50	3680.00	3740.00	3740.35	3727.10	301275	11228.83	41627	166617	55.30
PILANIINVS	EQ	28-Nov-2023	2777.40	2800.00	2805.95	2680.00	2690.00	2690.40	2719.06	12741	346.44	2609	8111	63.66
PILITA	EQ	28-Nov-2023	10.55	10.70	10.85	10.05	10.25	10.15	10.34	510135	52.73	1214	343412	67.32
PIONEEREMB	BE	28-Nov-2023	53.40	56.00	56.05	53.00	54.00	54.10	54.59	29499	16.10	113	-	-
PITTIENG	EQ	28-Nov-2023	689.20	694.80	694.80	666.10	672.20	671.90	681.17	91182	621.11	7760	48339	53.01
PIXTRANS	EQ	28-Nov-2023	1301.55	1301.55	1310.30	1290.00	1303.00	1297.55	1298.70	18205	236.43	2656	10773	59.18
PKTEA	BE	28-Nov-2023	280.00	280.00	280.00	280.00	280.00	280.00	280.00	571	1.60	3	-	-
PLADAINFO	SM	28-Nov-2023	41.00	40.05	41.45	39.05	41.45	41.45	40.58	30000	12.17	10	30000	100.00
PLASTIBLEN	EQ	28-Nov-2023	316.25	324.70	329.70	316.00	318.00	318.35	321.79	146511	471.46	6960	70140	47.87
PLAZACABLE	BE	28-Nov-2023	109.65	110.70	112.65	108.00	108.30	108.40	108.98	183732	200.23	3141	-	-
PNB	EQ	28-Nov-2023	75.95	75.95	79.60	75.60	78.55	78.55	77.86	43966316	34230.64	90923	13195470	30.01
PNBGILTS	EQ	28-Nov-2023	95.00	95.00	95.80	93.90	94.20	94.20	94.42	727059	686.50	4810	263692	36.27
PNBHOUSING	EQ	28-Nov-2023	783.20	791.75	795.20	779.00	784.75	781.30	787.68	220131	1733.94	11266	95224	43.26
PNC	EQ	28-Nov-2023	44.70	44.50	45.25	44.10	44.75	44.40	44.76	56542	25.31	827	23712	41.94
PNCINFRA	EQ	28-Nov-2023	326.85	328.00	335.55	326.90	333.80	333.45	332.42	494500	1643.80	16096	300682	60.81
POCL	EQ	28-Nov-2023	437.15	437.25	443.95	429.50	432.05	433.00	434.61	26924	117.02	1550	16265	60.41
PODDARHOUS	BZ	28-Nov-2023	135.85	141.95	141.95	132.20	138.75	138.75	137.72	337	0.46	19	-	-
PODDARMENT	EQ	28-Nov-2023	365.20	365.25	371.00	356.30	361.50	359.85	363.79	3694	13.44	327	2327	62.99
POKARNA	EQ	28-Nov-2023	534.10	535.80	541.70	531.00	534.35	534.05	536.94	36268	194.74	3900	15056	41.51
POLICYBZR	EQ	28-Nov-2023	823.35	828.00	838.80	813.35	817.05	819.20	823.77	611177	5034.71	52089	305142	49.93
POLYCAB	EQ	28-Nov-2023	5280.20	5309.00	5309.00	5160.00	5200.00	5199.75	5207.58	849883	44258.36	67276	427795	50.34
POLYMED	EQ	28-Nov-2023	1530.45	1530.45	1567.95	1485.00	1487.00	1494.90	1533.97	103777	1591.91	16956	43095	41.53
POLYPLEX	EQ	28-Nov-2023	1017.40	1017.50	1026.80	1012.00	1013.80	1013.65	1016.27	66168	672.45	6992	36759	55.55
PONNIERODE	EQ	28-Nov-2023	426.00	430.80	433.90	421.50	425.00	423.00	427.56	51770	221.35	4247	23893	46.15
POONAWALLA	EQ	28-Nov-2023	357.95	359.00	367.65	358.20	364.50	363.90	363.88	2842462	10343.22	19714	2228081	78.39
POONAWALLA	N6	28-Nov-2023	1079.00	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	30	0.32	1	30	100.00
POWERGRID	EQ	28-Nov-2023	210.45	214.45	214.45	209.50	209.95	210.20	210.46	15629209	32892.97	123082	11667429	74.65
POWERINDIA	EQ	28-Nov-2023	4831.15	4831.15	4948.00	4689.95	4744.00	4742.85	4837.95	58299	2820.47	10268	33614	57.66
POWERMECH	EQ	28-Nov-2023	3991.30	4014.00	4073.05	3993.60	4050.00	4048.50	4042.69	25640	1036.55	5906	16667	65.00
PPAP	EQ	28-Nov-2023	243.30	243.30	255.00	235.00	237.00	236.85	239.57	44067	105.57	3314	24477	55.54
PPL	EQ	28-Nov-2023	393.75	393.80	415.00	393.75	404.90	404.25	406.87	385897	1570.10	7318	275504	71.39
PPLPHARMA	EQ	28-Nov-2023	122.95	123.90	124.70	121.50	122.35	122.00	123.06	4545906	5594.00	27545	1772468	38.99
PRAENG	BE	28-Nov-2023	17.40	17.10	17.10	17.05	17.05	17.05	17.05	54556	9.30	66	-	-
PRAJIND	EQ	28-Nov-2023	609.15	620.00	624.75	611.25	619.45	621.60	619.27	1196803	7411.42	31284	573316	47.90
PRAKASH	BE	28-Nov-2023	150.85	152.00	153.80	149.00	150.00	149.60	150.75	248758	375.00	1954	-	-
PRAKASHSTL	BE	28-Nov-2023	5.55	5.55	5.55	5.55	5.55	5.55	5.55	125793	6.98	456	-	-
PRAMARA	SM	28-Nov-2023	103.35	103.35	105.00	102.00	103.00	103.00	103.97	74000	76.94	21	72000	97.30
PRAXIS	BE	28-Nov-2023	32.60	32.70	34.20	31.10	33.80	32.10	33.37	160565	53.57	354	-	-
PRECAM	EQ	28-Nov-2023	244.85	246.80	248.00	239.15	242.00	242.05	243.56	104209	253.81	4432	58243	55.89
PRECISION	SM	28-Nov-2023	37.00	35.10	36.45	33.55	34.50	34.50	34.85	90000	31.37	42	72000	80.00
PRECOT	EQ	28-Nov-2023	223.20	228.80	228.80	221.50	222.50	222.85	223.01	2929	6.53	89	2394	81.73
PRECWIRE	EQ	28-Nov-2023	113.95	115.30	117.05	113.50	114.60	114.80	115.21	337633	388.98	3654	135414	40.11
PREMEXPLN	EQ	28-Nov-2023	1471.15	1499.95	1503.00	1442.30	1461.40	1460.65	1467.49	24656	361.82	1762	15791	64.05
PREMIERPOL	BE	28-Nov-2023	154.30	152.05	156.95	146.60	146.60	146.60	148.44	37465	55.61	561	-	-
PRESTIGE	EQ	28-Nov-2023	925.05	932.00	968.00	930.60	963.00	956.70	944.74	611069	5773.01	25999	186695	30.55
PRICOLLTD	EQ	28-Nov-2023	337.30	337.30	344.00	337.30	342.45	341.70	341.51	414876	1416.86	14071	191055	46.05
PRIMESECU	EQ	28-Nov-2023	167.55	170.05	173.40	164.50	171.00	170.20	169.12	88879	150.31	2553	34445	38.75
PRINCEPIPE	EQ	28-Nov-2023	675.10	680.75	696.00	675.10	692.90	691.80	686.41	172467	1183.83	14010	89415	51.84
PRITI	EQ	28-Nov-2023	228.05	228.05	234.55	227.55	230.15	231.20	232.34	55868	129.80	1261	39876	71.38
PRITIKA	SM	28-Nov-2023	73.00	71.05	72.90	68.00	69.75	69.20	70.71	42000	29.70	21	34000	80.95
PRITIKAUTO	EQ	28-Nov-2023	28.35	28.75	29.20	28.15	28.50	28.45	28.58	647445	185.04	3411	386262	59.66
PRIVISCL	EQ	28-Nov-2023	1271.90	1261.10	1304.00	1261.10	1278.00	1270.00	1286.47	18482	237.77	2427	9846	53.27
PROLIFE	SM	28-Nov-2023	233.15	233.00	233.00	233.00	233.00	233.00	233.00	3000	6.99	3	3000	100.00
PROPEQUITY	SM	28-Nov-2023	266.00	267.00	267.00	261.05	261.05	262.00	264.81	3000	7.94	5	3000	100.00
PROV	SM	28-Nov-2023	1160.00	1180.00	1225.00	1180.00	1225.00	1223.00	1203.05	3040	36.57	19	2880	94.74
PROZONER	EQ	28-Nov-2023	33.05	33.40	33.90	32.10	32.70	32.55	32.95	1205157	397.09	3294	614373	50.98
PRSMJOHNSN	EQ	28-Nov-2023	163.75	164.70	177.50	164.35	174.90	176.15	173.67	3135365	5445.22	38496	722629	23.05
PRUDENT	EQ	28-Nov-2023	1320.35	1331.90	1359.00	1310.95	1346.00	1337.40	1336.44	48787	652.01	14027	20865	42.77
PSB	EQ	28-Nov-2023	40.70	40.70	41.80	40.15	41.25	41.15	41.11	1798327	739.26	6473	631314	35.11
PSPPROJECT	EQ	28-Nov-2023	757.45	757.45	765.30	747.00	751.20	750.55	753.23	71103	535.57	8060	43141	60.67
PSUBANKICI	EQ	28-Nov-2023	50.02	50.02	51.10	49.75	50.77	50.73	50.38	136881	68.97	515	82652	60.38
PSUBNKBEES	EQ	28-Nov-2023	55.34	55.99	56.34	55.25	56.02	56.00	55.96	4105830	2297.54	4569	3438821	83.75
PTC	EQ	28-Nov-2023	156.75	158.30	158.85	153.50	153.95	154.20	155.58	2050908	3190.84	31678	1101338	53.70
PTCIL	EQ	28-Nov-2023	5540.60	5680.00	5697.00	5540.00	5555.00	5553.65	5609.44	3888	218.09	1059	2255	58.00
PTL	EQ	28-Nov-2023	42.60	42.90	43.00	41.55	42.35	42.05	42.20	123099	51.95	1215	83549	67.87
PULZ	SM	28-Nov-2023	105.70	110.95	110.95	110.95	110.95	110.95	110.95	10000	11.10	5	10000	100.00
PUNJABCHEM	EQ	28-Nov-2023	1169.90	1184.50	1184.50	1140.50	1170.00	1163.35	1156.77	10093	116.75	1465	5496	54.45
PURVA	EQ	28-Nov-2023	157.80	158.90	163.40	157.60	162.80	162.05	160.72	537570	863.97	10668	166932	31.05
PVP	BE	28-Nov-2023	13.45	13.70	13.70	13.70	13.70	13.70	13.70	40129	5.50	58	-	-
PVRINOX	EQ	28-Nov-2023	1652.00	1659.75	1670.05	1649.05	1670.05	1666.30	1663.03	388653	6463.43	23193	229633	59.08
PYRAMID	EQ	28-Nov-2023	205.95	206.90	211.70	203.95	207.45	205.70	207.90	173046	359.76	6610	63942	36.95
QGOLDHALF	EQ	28-Nov-2023	51.90	52.03	52.59	51.99	52.12	52.08	52.11	18118	9.44	504	8546	47.17
QMSMEDI	SM	28-Nov-2023	144.10	143.00	146.00	143.00	145.95	145.05	143.90	21000	30.22	9	20000	95.24
QNIFTY	EQ	28-Nov-2023	2117.00	2120.00	2130.00	2114.00	2128.00	2126.98	2125.09	351	7.46	43	304	86.61
QUADPRO	SM	28-Nov-2023	5.90	5.55	5.55	5.55	5.55	5.55	5.55	12000	0.67	1	12000	100.00
QUESS	EQ	28-Nov-2023	493.85	494.00	504.90	489.80	492.80	493.90	496.23	361023	1791.52	14265	118314	32.77
QUICKHEAL	EQ	28-Nov-2023	352.70	347.00	358.80	342.35	352.20	353.40	349.79	252619	883.65	15827	95403	37.77
QUICKTOUCH	SM	28-Nov-2023	211.65	209.85	212.85	201.10	201.10	201.20	204.68	11000	22.51	22	9500	86.36
QUINTEGRA	BE	28-Nov-2023	1.60	1.65	1.65	1.55	1.65	1.60	1.62	58469	0.95	65	-	-
RACE	EQ	28-Nov-2023	328.15	334.75	335.20	329.30	331.50	331.90	332.52	29602	98.43	2011	20793	70.24
RADAAN	BE	28-Nov-2023	1.45	1.40	1.50	1.40	1.45	1.50	1.42	21047	0.30	34	-	-
RADHIKAJWE	EQ	28-Nov-2023	45.90	46.30	48.00	44.60	45.70	45.55	46.41	1079217	500.89	4376	498659	46.21
RADIANTCMS	EQ	28-Nov-2023	89.00	89.90	90.25	89.05	89.85	89.75	89.53	331193	296.53	2824	190055	57.38
RADICO	EQ	28-Nov-2023	1430.00	1439.90	1515.95	1422.55	1477.00	1479.75	1483.34	615705	9132.97	39265	214925	34.91
RADIOCITY	EQ	28-Nov-2023	15.10	15.10	15.85	15.05	15.35	15.40	15.51	1390084	215.58	2403	878564	63.20
RADIOCITY	P1	28-Nov-2023	93.80	92.50	93.00	92.50	92.55	92.55	92.57	1237	1.15	14	1237	100.00
RAILTEL	EQ	28-Nov-2023	287.05	290.00	294.70	284.90	291.00	291.45	291.54	6891364	20091.25	60337	1441125	20.91
RAIN	EQ	28-Nov-2023	143.50	143.50	144.20	142.55	143.15	143.05	143.10	854866	1223.30	12806	450131	52.66
RAINBOW	EQ	28-Nov-2023	1096.55	1096.55	1117.85	1081.55	1096.00	1090.80	1106.29	138176	1528.63	17953	77832	56.33
RAJESHEXPO	EQ	28-Nov-2023	353.55	353.55	355.00	345.00	346.40	345.90	346.88	866271	3004.91	23503	419322	48.41
RAJMET	BE	28-Nov-2023	9.05	9.15	9.20	9.00	9.10	9.05	9.10	1959994	178.29	5055	-	-
RAJRATAN	EQ	28-Nov-2023	740.55	741.70	759.00	735.10	741.00	748.80	743.12	24259	180.27	3292	14444	59.54
RAJRILTD	BE	28-Nov-2023	29.70	30.25	30.25	29.10	29.10	29.10	29.19	15377	4.49	166	-	-
RAJSREESUG	BE	28-Nov-2023	54.05	55.10	55.10	55.10	55.10	55.10	55.10	15585	8.59	27	-	-
RAJTV	EQ	28-Nov-2023	52.20	52.20	52.65	51.00	51.40	51.35	51.67	8762	4.53	225	6008	68.57
RALLIS	EQ	28-Nov-2023	227.50	228.00	229.10	225.20	225.85	226.05	226.40	501720	1135.90	7633	222849	44.42
RAMANEWS	EQ	28-Nov-2023	17.05	17.45	17.50	16.60	16.80	16.75	17.16	705319	121.02	2489	155251	22.01
RAMAPHO	EQ	28-Nov-2023	213.95	215.00	215.70	210.10	210.30	211.10	213.03	12862	27.40	565	4643	36.10
RAMASTEEL	EQ	28-Nov-2023	37.00	37.00	37.50	35.10	36.95	36.95	36.80	5667008	2085.40	13272	492384	8.69
RAMCOCEM	EQ	28-Nov-2023	961.85	962.50	975.95	960.05	973.80	971.55	968.21	301132	2915.60	13121	172296	57.22
RAMCOIND	EQ	28-Nov-2023	214.00	216.60	220.45	215.05	216.50	215.90	217.51	158515	344.78	4876	67993	42.89
RAMCOSYS	EQ	28-Nov-2023	280.45	279.95	280.45	273.55	274.35	276.15	276.69	36139	99.99	2829	16545	45.78
RAMKY	EQ	28-Nov-2023	770.70	781.95	790.00	764.00	764.25	767.05	772.01	63508	490.29	6604	35662	56.15
RAMRAT	EQ	28-Nov-2023	285.95	288.40	302.80	280.10	302.80	300.70	295.45	223455	660.20	9793	125185	56.02
RANASUG	EQ	28-Nov-2023	24.40	24.40	24.55	24.05	24.30	24.25	24.29	696031	169.04	2791	344873	49.55
RANEENGINE	EQ	28-Nov-2023	324.50	328.00	328.00	317.05	320.65	318.40	323.36	3659	11.83	315	2305	63.00
RANEHOLDIN	EQ	28-Nov-2023	1260.00	1260.00	1320.05	1260.00	1296.80	1296.50	1299.38	45518	591.45	5847	22392	49.19
RATEGAIN	EQ	28-Nov-2023	660.15	660.15	660.15	650.10	652.80	653.20	654.39	588071	3848.28	36939	364110	61.92
RATNAMANI	EQ	28-Nov-2023	3529.10	3510.25	3559.95	3464.05	3505.00	3500.40	3511.01	28931	1015.77	7406	14181	49.02
RATNAVEER	EQ	28-Nov-2023	118.35	119.30	120.20	118.05	118.65	118.40	118.70	147365	174.92	2854	84176	57.12
RAYMOND	EQ	28-Nov-2023	1648.45	1651.95	1655.00	1566.00	1574.50	1579.75	1595.58	1035521	16522.61	62895	404491	39.06
RBA	EQ	28-Nov-2023	115.60	117.60	117.90	113.15	113.95	113.80	114.20	2173379	2481.91	26153	1317249	60.61
RBL	EQ	28-Nov-2023	846.10	845.95	855.05	830.30	834.20	834.70	840.13	10991	92.34	2602	3158	28.73
RBLBANK	EQ	28-Nov-2023	234.50	236.90	239.90	233.30	237.80	237.75	236.77	9922808	23494.03	47403	3939278	39.70
RBMINFRA	SM	28-Nov-2023	281.90	281.85	284.50	267.80	284.50	283.15	278.95	22000	61.37	19	15000	68.18
RCDL	SM	28-Nov-2023	52.75	53.00	53.00	51.25	51.25	51.30	51.52	72000	37.09	21	69000	95.83
RCF	EQ	28-Nov-2023	123.60	124.30	129.35	124.30	127.40	127.50	127.41	7347485	9361.34	34305	2858700	38.91
RCOM	BE	28-Nov-2023	1.75	1.75	1.80	1.75	1.80	1.75	1.78	2249188	39.98	2360	-	-
RECLTD	EQ	28-Nov-2023	337.95	339.00	342.40	331.85	339.60	339.05	336.41	9994686	33623.53	94265	4250397	42.53
RECLTD	N2	28-Nov-2023	1070.00	1050.31	1065.00	1050.11	1065.00	1065.00	1054.26	550	5.80	5	400	72.73
RECLTD	N9	28-Nov-2023	1136.00	1139.72	1139.74	1136.00	1137.00	1137.16	1137.88	962	10.95	17	962	100.00
RECLTD	NE	28-Nov-2023	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	30	0.31	2	30	100.00
RECLTD	NI	28-Nov-2023	1108.02	1108.02	1108.02	1108.02	1108.02	1108.02	1108.02	900	9.97	1	900	100.00
REDINGTON	EQ	28-Nov-2023	162.25	164.00	164.45	158.20	159.00	158.85	160.27	1691401	2710.88	19225	958852	56.69
REDTAPE	EQ	28-Nov-2023	493.65	490.00	503.95	484.05	498.00	500.25	494.99	308071	1524.92	27737	151191	49.08
REFEX	EQ	28-Nov-2023	534.45	531.00	542.95	531.00	538.00	539.15	538.65	48322	260.29	2000	31630	65.46
REGENCERAM	BE	28-Nov-2023	42.95	43.75	45.05	43.75	45.05	45.05	45.01	7884	3.55	66	-	-
RELAXO	EQ	28-Nov-2023	887.70	886.95	910.00	885.00	900.50	905.70	902.18	104459	942.41	18369	60879	58.28
RELCAPITAL	BE	28-Nov-2023	11.70	12.25	12.25	11.70	12.25	12.25	12.25	1720614	210.77	1241	-	-
RELCHEMQ	EQ	28-Nov-2023	281.30	283.00	295.35	281.00	283.00	283.25	283.87	69275	196.65	3511	9799	14.15
RELIANCE	EQ	28-Nov-2023	2393.90	2393.90	2399.70	2375.25	2395.15	2394.40	2383.04	6896087	164336.75	221537	4884834	70.83
RELIGARE	EQ	28-Nov-2023	218.35	219.65	223.50	218.60	219.00	219.25	220.46	879282	1938.48	14038	529153	60.18
RELINFRA	EQ	28-Nov-2023	173.45	172.75	182.05	172.35	177.95	177.90	178.89	1941844	3473.73	10022	1074409	55.33
REMSONSIND	BE	28-Nov-2023	606.10	618.20	618.20	618.20	618.20	618.20	618.20	1140	7.05	18	-	-
REMUS	SM	28-Nov-2023	5463.80	5400.00	5450.00	5310.00	5441.00	5441.00	5387.59	225	12.12	9	125	55.56
RENUKA	EQ	28-Nov-2023	50.45	50.80	50.85	49.95	50.20	50.15	50.34	6622785	3334.03	16390	2782805	42.02
REPCOHOME	EQ	28-Nov-2023	388.50	389.95	397.05	384.60	394.55	391.90	392.16	150986	592.11	9245	74433	49.30
REPL	EQ	28-Nov-2023	228.25	228.50	235.00	226.50	231.20	234.00	231.85	103238	239.36	3673	62425	60.47
REPRO	EQ	28-Nov-2023	825.90	817.00	864.00	816.45	863.40	854.05	847.44	34499	292.36	2007	21054	61.03
RESPONIND	EQ	28-Nov-2023	326.15	327.95	335.40	317.00	320.50	320.35	325.00	133759	434.72	12199	60750	45.42
REXPIPES	SM	28-Nov-2023	72.10	73.50	75.70	73.50	75.70	75.70	75.12	10000	7.51	5	8000	80.00
RGL	EQ	28-Nov-2023	99.20	99.50	101.85	98.05	99.35	99.55	99.17	162437	161.10	2396	63809	39.28
RHFL	BE	28-Nov-2023	1.95	2.00	2.00	1.95	2.00	2.00	2.00	1803852	36.08	1221	-	-
RHIM	EQ	28-Nov-2023	734.20	730.00	740.40	712.15	722.65	722.90	724.94	143897	1043.17	12434	71198	49.48
RHL	EQ	28-Nov-2023	102.55	100.15	104.00	99.70	100.10	101.20	100.94	32289	32.59	824	23759	73.58
RICHA	SM	28-Nov-2023	102.60	107.70	107.70	107.00	107.70	107.70	107.51	11000	11.83	11	11000	100.00
RICOAUTO	EQ	28-Nov-2023	95.70	96.45	96.50	93.70	94.50	94.15	94.74	1240429	1175.20	7473	527253	42.51
RIIL	EQ	28-Nov-2023	1091.00	1094.90	1116.95	1090.25	1099.55	1100.40	1103.04	326047	3596.42	16351	68945	21.15
RILINFRA	SM	28-Nov-2023	95.45	96.00	98.00	92.00	94.35	94.35	95.92	54500	52.28	37	53500	98.17
RISHABH	EQ	28-Nov-2023	516.05	516.95	538.00	514.00	514.00	516.25	524.15	275166	1442.29	19361	141668	51.48
RITCO	EQ	28-Nov-2023	256.50	268.00	268.00	256.50	259.70	259.65	261.10	54222	141.57	1240	29307	54.05
RITES	EQ	28-Nov-2023	469.10	470.05	474.00	463.10	466.50	465.65	469.22	383670	1800.27	13237	153841	40.10
RITEZONE	SM	28-Nov-2023	67.00	68.95	68.95	64.30	68.00	68.45	67.44	198400	133.79	68	185600	93.55
RKDL	BE	28-Nov-2023	21.05	21.00	21.05	20.75	20.75	20.75	20.83	10018	2.09	44	-	-
RKEC	EQ	28-Nov-2023	75.95	76.35	77.00	74.50	74.50	74.90	75.59	91822	69.41	2033	33891	36.91
RKFORGE	EQ	28-Nov-2023	760.20	760.20	779.00	760.20	769.50	768.10	771.54	476184	3673.94	15996	319625	67.12
RMCL	BZ	28-Nov-2023	1.75	1.80	1.80	1.75	1.75	1.75	1.79	57569	1.03	49	-	-
RMDRIP	SM	28-Nov-2023	79.80	83.35	83.35	79.00	79.00	79.00	81.18	4000	3.25	2	4000	100.00
RML	EQ	28-Nov-2023	822.70	826.30	860.00	821.35	840.00	839.25	841.03	18850	158.53	1994	11081	58.79
ROHLTD	EQ	28-Nov-2023	297.85	303.00	308.55	301.15	306.00	306.20	305.56	119646	365.59	7118	62682	52.39
ROLEXRINGS	EQ	28-Nov-2023	2301.25	2295.00	2331.90	2247.15	2313.00	2314.20	2291.03	16779	384.41	4190	7682	45.78
ROLLT	BE	28-Nov-2023	1.30	1.35	1.35	1.35	1.35	1.35	1.35	129519	1.75	75	-	-
ROLTA	BZ	28-Nov-2023	2.20	2.20	2.20	2.10	2.15	2.10	2.11	165432	3.50	204	-	-
ROML	EQ	28-Nov-2023	48.90	49.40	50.40	48.50	48.60	49.45	49.23	9452	4.65	245	6211	65.71
ROSSARI	EQ	28-Nov-2023	711.95	718.00	720.95	709.00	713.00	710.80	714.10	85613	611.37	6112	57962	67.70
ROSSELLIND	EQ	28-Nov-2023	454.85	458.55	459.05	446.65	451.15	450.95	452.17	23010	104.04	2446	11162	48.51
ROTO	EQ	28-Nov-2023	412.10	419.85	425.15	404.20	407.90	406.45	412.49	101950	420.54	7211	56335	55.26
ROUTE	EQ	28-Nov-2023	1540.35	1540.35	1542.00	1528.30	1530.85	1530.60	1532.10	130457	1998.73	9287	96870	74.25
ROXHITECH	ST	28-Nov-2023	176.15	167.35	179.40	167.35	173.00	172.50	169.73	918400	1558.84	454	702400	76.48
RPGLIFE	EQ	28-Nov-2023	1395.80	1401.15	1411.90	1380.00	1387.00	1390.55	1392.91	13076	182.14	2669	4956	37.90
RPOWER	EQ	28-Nov-2023	20.90	21.00	21.40	20.75	20.85	20.90	21.03	102431117	21545.55	96711	16755528	16.36
RPPINFRA	BE	28-Nov-2023	92.35	90.80	90.80	90.50	90.50	90.50	90.76	74347	67.48	321	-	-
RPPL	EQ	28-Nov-2023	206.85	206.35	215.65	206.35	209.35	209.85	210.89	31360	66.14	622	21474	68.48
RPSGVENT	EQ	28-Nov-2023	694.90	702.55	815.75	697.15	783.00	791.85	771.10	1227235	9463.23	62860	311628	25.39
RRKABEL	EQ	28-Nov-2023	1666.90	1677.65	1683.45	1651.75	1662.10	1659.50	1665.36	152580	2541.01	11332	59915	39.27
RSSOFTWARE	BE	28-Nov-2023	60.60	63.60	63.60	63.60	63.60	63.60	63.60	40613	25.83	172	-	-
RSWM	EQ	28-Nov-2023	193.90	196.50	209.30	195.20	204.90	204.40	203.44	470787	957.75	15066	239407	50.85
RSYSTEMS	EQ	28-Nov-2023	490.70	494.60	505.00	486.05	490.00	487.95	493.21	36830	181.65	2733	20133	54.66
RTNINDIA	EQ	28-Nov-2023	78.00	78.50	81.05	75.25	77.90	78.05	78.52	21188286	16636.72	55367	5374615	25.37
RTNPOWER	EQ	28-Nov-2023	9.70	9.90	9.90	9.30	9.35	9.30	9.45	66753617	6309.99	67358	35264012	52.83
RUBYMILLS	EQ	28-Nov-2023	220.70	220.20	229.00	220.20	224.10	224.55	224.82	22084	49.65	901	13446	60.89
RUCHINFRA	BE	28-Nov-2023	12.40	12.50	12.90	11.80	12.15	11.95	12.06	479900	57.89	767	-	-
RUCHIRA	EQ	28-Nov-2023	128.10	128.75	128.90	124.60	126.45	126.15	126.69	68963	87.37	1459	38881	56.38
RUPA	EQ	28-Nov-2023	273.50	275.00	276.20	270.35	271.00	271.50	272.80	157455	429.53	4708	79673	50.60
RUSHIL	EQ	28-Nov-2023	387.70	396.80	404.25	378.50	379.95	379.95	389.52	430108	1675.36	16458	196585	45.71
RUSTOMJEE	EQ	28-Nov-2023	536.65	544.00	550.05	534.30	548.10	547.65	544.30	14923	81.23	895	9806	65.71
RVHL	BE	28-Nov-2023	35.00	36.00	36.30	34.20	34.55	34.50	34.66	19923	6.90	80	-	-
RVNL	EQ	28-Nov-2023	167.00	167.25	168.70	165.55	166.00	166.10	166.81	9900235	16514.58	56497	3465505	35.00
S&SPOWER	BE	28-Nov-2023	132.40	129.75	129.75	129.75	129.75	129.75	129.75	1008	1.31	21	-	-
SAAKSHI	SM	28-Nov-2023	254.30	259.00	259.90	240.00	242.00	240.95	248.48	63600	158.03	53	52800	83.02
SABAR	SM	28-Nov-2023	27.20	25.90	25.90	25.90	25.90	25.90	25.90	5000	1.30	1	5000	100.00
SABEVENTS	BE	28-Nov-2023	4.35	4.35	4.35	4.35	4.35	4.35	4.35	1350	0.06	4	-	-
SABTN	BE	28-Nov-2023	1.55	1.50	1.50	1.50	1.50	1.50	1.50	3427	0.05	9	-	-
SADBHAV	BE	28-Nov-2023	20.65	21.05	21.05	21.05	21.05	21.05	21.05	109503	23.05	126	-	-
SADBHIN	BE	28-Nov-2023	4.60	4.65	4.65	4.65	4.65	4.65	4.65	103120	4.80	47	-	-
SADHNANIQ	EQ	28-Nov-2023	90.00	91.70	94.40	88.80	93.25	93.25	90.69	1645773	1492.58	6486	751106	45.64
SAFARI	EQ	28-Nov-2023	4493.15	4500.00	4500.40	4397.00	4440.00	4449.25	4459.84	36603	1632.43	9220	21802	59.56
SAGARDEEP	EQ	28-Nov-2023	26.50	26.75	27.40	26.25	26.75	26.85	26.95	57107	15.39	872	26132	45.76
SAGCEM	EQ	28-Nov-2023	255.10	257.00	275.40	257.00	260.00	259.50	267.16	1061668	2836.39	26781	415878	39.17
SAH	EQ	28-Nov-2023	117.55	119.90	119.90	112.95	113.20	114.05	115.46	443597	512.17	2925	159275	35.91
SAHAJ	SM	28-Nov-2023	22.15	21.00	22.50	21.00	22.30	22.30	22.00	24000	5.28	6	12000	50.00
SAHANA	SM	28-Nov-2023	590.05	613.95	613.95	597.10	600.00	604.35	604.55	11000	66.50	21	8000	72.73
SAHYADRI	EQ	28-Nov-2023	403.15	404.00	406.10	396.50	406.00	399.90	401.98	4721	18.98	539	2929	62.04
SAIL	EQ	28-Nov-2023	89.20	89.55	91.40	89.40	91.00	90.95	90.40	19252753	17405.06	46001	10090628	52.41
SAKAR	EQ	28-Nov-2023	393.70	394.00	395.70	386.65	390.00	390.15	390.85	26245	102.58	2602	10192	38.83
SAKHTISUG	EQ	28-Nov-2023	31.10	31.25	31.75	30.75	31.45	31.40	31.35	907129	284.37	2673	434899	47.94
SAKSOFT	BE	28-Nov-2023	349.05	349.05	354.50	345.00	347.80	346.45	347.61	43485	151.16	1689	-	-
SAKUMA	BE	28-Nov-2023	15.80	15.80	15.95	15.40	15.50	15.40	15.57	268273	41.78	723	-	-
SALASAR	EQ	28-Nov-2023	51.50	51.90	51.90	50.20	50.75	50.50	50.82	530474	269.58	2707	290558	54.77
SALONA	EQ	28-Nov-2023	293.40	297.65	297.80	286.00	287.00	288.55	291.67	3741	10.91	510	1784	47.69
SALSTEEL	EQ	28-Nov-2023	18.15	18.85	19.50	18.70	19.10	19.10	19.09	715004	136.53	3148	384470	53.77
SALZERELEC	EQ	28-Nov-2023	365.15	384.00	386.00	375.05	378.00	376.95	382.02	305034	1165.29	14007	123855	40.60
SAMBHAAV	EQ	28-Nov-2023	4.40	4.55	4.90	4.20	4.25	4.25	4.52	1080020	48.80	3606	641184	59.37
SAMHI	EQ	28-Nov-2023	170.75	172.85	172.85	164.00	166.70	166.65	167.02	1120572	1871.55	24092	642356	57.32
SAMPANN	EQ	28-Nov-2023	19.50	19.95	20.10	19.55	19.85	19.95	19.88	182407	36.26	1871	59177	32.44
SANCO	BZ	28-Nov-2023	6.65	6.35	6.75	6.35	6.55	6.55	6.68	3697	0.25	21	-	-
SANDESH	EQ	28-Nov-2023	1008.65	1004.85	1019.40	1000.00	1004.00	1004.50	1006.60	729	7.34	162	562	77.09
SANDHAR	EQ	28-Nov-2023	498.85	500.95	504.75	486.50	496.35	491.70	493.38	90725	447.62	8464	35272	38.88
SANDUMA	EQ	28-Nov-2023	1563.05	1552.00	1580.45	1516.00	1520.00	1525.50	1534.90	24601	377.60	3323	14093	57.29
SANGAMIND	EQ	28-Nov-2023	318.15	319.00	325.00	316.00	318.75	318.55	320.00	26311	84.20	1637	12782	48.58
SANGANI	SM	28-Nov-2023	38.30	38.30	39.20	38.30	39.00	39.00	38.86	12000	4.66	4	9000	75.00
SANGHIIND	EQ	28-Nov-2023	114.10	114.00	118.90	113.50	117.50	117.90	117.57	2033574	2390.80	6585	1529672	75.22
SANGHVIMOV	EQ	28-Nov-2023	790.70	797.40	829.00	784.00	786.70	788.35	805.56	184716	1488.00	16771	84364	45.67
SANGINITA	EQ	28-Nov-2023	25.70	25.10	26.30	24.40	24.70	24.65	25.12	138169	34.70	789	99927	72.32
SANOFI	EQ	28-Nov-2023	8029.50	8032.00	8069.95	7913.25	8001.35	8024.30	8004.90	8704	696.75	3260	4501	51.71
SANSERA	EQ	28-Nov-2023	848.10	848.10	848.10	825.70	827.95	827.45	833.89	289040	2410.26	23064	205745	71.18
SANWARIA	BZ	28-Nov-2023	0.35	0.40	0.40	0.35	0.35	0.40	0.37	1341711	4.92	311	-	-
SAPPHIRE	EQ	28-Nov-2023	1405.00	1408.00	1424.70	1392.45	1399.00	1399.75	1399.16	27946	391.01	4196	17531	62.73
SARDAEN	EQ	28-Nov-2023	235.25	233.60	241.85	229.40	233.45	237.55	235.21	162515	382.25	8327	90989	55.99
SAREGAMA	EQ	28-Nov-2023	374.35	374.05	382.60	360.50	362.50	363.00	371.70	518478	1927.16	24302	207513	40.02
SARLAPOLY	EQ	28-Nov-2023	50.45	51.30	51.30	48.70	49.30	49.00	49.28	280246	138.11	2322	177433	63.31
SAROJA	SM	28-Nov-2023	58.05	57.90	57.90	57.35	57.40	57.40	57.55	4800	2.76	3	3200	66.67
SARTELE	SM	28-Nov-2023	131.90	135.60	139.50	115.00	124.80	124.30	130.43	354000	461.73	174	244000	68.93
SARVESHWAR	BE	28-Nov-2023	4.75	4.75	4.75	4.65	4.65	4.65	4.71	294497	13.86	507	-	-
SASKEN	EQ	28-Nov-2023	1194.70	1190.00	1196.45	1165.40	1180.00	1176.50	1178.24	9815	115.64	1870	5506	56.10
SASTASUNDR	EQ	28-Nov-2023	433.45	449.00	499.50	440.35	468.00	477.05	477.60	520330	2485.08	11654	216993	41.70
SATIA	EQ	28-Nov-2023	115.50	116.10	118.20	115.70	117.10	116.60	116.75	626273	731.15	7254	296132	47.28
SATIN	EQ	28-Nov-2023	243.20	247.00	249.50	238.00	239.10	239.25	243.47	421100	1025.23	10780	215545	51.19
SATINDLTD	EQ	28-Nov-2023	107.70	108.55	114.40	108.30	111.60	111.85	111.87	2018774	2258.44	17706	776238	38.45
SBC	EQ	28-Nov-2023	31.15	31.75	31.85	30.00	30.20	30.25	30.61	1769774	541.66	6278	1140341	64.43
SBCL	EQ	28-Nov-2023	542.45	550.00	571.00	545.00	550.95	551.15	552.72	145746	805.57	12354	77359	53.08
SBFC	EQ	28-Nov-2023	87.75	87.75	88.45	85.80	86.25	86.20	87.07	1637971	1426.23	11567	1003761	61.28
SBGLP	EQ	28-Nov-2023	500.35	509.60	525.00	504.05	508.00	511.05	511.64	67613	345.94	6900	22452	33.21
SBICARD	EQ	28-Nov-2023	739.15	744.70	744.70	732.20	734.00	733.75	735.92	2366981	17419.01	61304	1792585	75.73
SBIETFCON	EQ	28-Nov-2023	89.19	89.30	89.90	89.30	89.90	89.65	89.62	10635	9.53	127	10113	95.09
SBIETFIT	EQ	28-Nov-2023	338.87	338.88	343.00	335.60	343.00	338.84	336.74	5349	18.01	207	3333	62.31
SBIETFPB	EQ	28-Nov-2023	230.33	234.00	234.98	229.50	230.24	230.00	230.21	2075	4.78	78	1379	66.46
SBIETFQLTY	EQ	28-Nov-2023	178.78	178.78	180.00	178.57	179.44	179.47	179.15	2022	3.62	122	1821	90.06
SBILIFE	EQ	28-Nov-2023	1409.70	1409.80	1417.30	1393.10	1413.00	1412.45	1402.65	1123470	15758.34	63120	736878	65.59
SBIN	EQ	28-Nov-2023	560.35	563.60	565.20	561.10	564.80	564.45	563.42	8153314	45937.28	186090	4067321	49.89
SCHAEFFLER	EQ	28-Nov-2023	2794.95	2820.00	2840.00	2763.90	2770.75	2770.45	2775.79	53168	1475.83	6028	33078	62.21
SCHAND	EQ	28-Nov-2023	274.95	275.00	282.00	267.50	269.00	269.30	274.90	90012	247.44	5560	50095	55.65
SCHNEIDER	EQ	28-Nov-2023	334.40	334.40	339.60	333.30	335.70	334.90	336.24	433441	1457.39	9367	290330	66.98
SCI	EQ	28-Nov-2023	134.10	134.65	140.50	134.05	138.30	138.75	138.03	5074112	7003.76	34343	2110062	41.58
SCML	SM	28-Nov-2023	77.75	75.00	77.30	72.20	77.30	77.30	74.39	96000	71.41	46	74000	77.08
SCPL	EQ	28-Nov-2023	344.30	344.30	346.95	335.05	345.00	343.45	341.05	12010	40.96	1150	7220	60.12
SDBL	EQ	28-Nov-2023	300.30	300.30	301.60	293.65	296.15	295.70	295.99	219018	648.28	7971	133821	61.10
SDL24BEES	EQ	28-Nov-2023	117.29	117.44	117.44	117.25	117.30	117.36	117.32	95448	111.98	24	26618	27.89
SDL26BEES	EQ	28-Nov-2023	116.50	120.00	120.00	116.50	116.65	116.65	116.59	325	0.38	28	308	94.77
SEAMECLTD	EQ	28-Nov-2023	914.25	918.70	932.00	903.60	930.00	922.25	916.92	91577	839.69	7910	46355	50.62
SECMARK	EQ	28-Nov-2023	87.55	89.00	92.15	87.65	89.50	89.75	90.28	13444	12.14	1111	624	4.64
SECURCRED	EQ	28-Nov-2023	19.75	20.30	20.30	19.10	19.25	19.30	19.54	188842	36.90	1014	126457	66.96
SECURKLOUD	EQ	28-Nov-2023	39.15	39.30	40.40	38.00	38.95	38.70	39.09	89098	34.83	1027	50139	56.27
SEJALLTD	BE	28-Nov-2023	249.55	249.95	253.95	249.95	250.00	250.10	251.18	531	1.33	22	-	-
SEL	SM	28-Nov-2023	213.35	205.00	205.00	180.50	186.00	182.35	188.03	3200	6.02	4	2400	75.00
SELAN	EQ	28-Nov-2023	503.85	504.00	514.95	493.20	495.60	496.15	500.87	109817	550.05	7110	58644	53.40
SELMC	BE	28-Nov-2023	91.70	92.50	92.50	89.90	89.90	89.90	89.97	21059	18.95	373	-	-
SEMAC	BE	28-Nov-2023	2192.00	2200.10	2235.80	2200.10	2235.50	2235.50	2217.69	1013	22.47	35	-	-
SENCO	EQ	28-Nov-2023	731.30	734.45	741.90	722.10	726.50	727.60	730.89	199602	1458.88	10231	96719	48.46
SENSEXETF	EQ	28-Nov-2023	66.29	66.45	66.92	65.41	66.38	66.36	66.36	1860	1.23	72	1773	95.32
SEPC	EQ	28-Nov-2023	20.55	20.30	20.70	19.35	19.35	19.35	19.45	46899160	9123.56	10936	29485732	62.87
SEQUENT	EQ	28-Nov-2023	123.00	123.00	127.90	121.05	124.80	124.85	125.07	6734639	8423.31	34536	1847758	27.44
SERVICE	SM	28-Nov-2023	54.65	56.00	59.00	56.00	57.00	57.00	57.25	8000	4.58	4	8000	100.00
SERVOTECH	BE	28-Nov-2023	78.40	79.90	79.90	76.50	77.00	76.95	77.81	1301048	1012.41	3915	-	-
SESHAPAPER	EQ	28-Nov-2023	327.05	327.75	329.45	323.15	324.55	325.05	325.57	47969	156.17	3084	28621	59.67
SETCO	BE	28-Nov-2023	6.70	6.60	6.90	6.50	6.85	6.80	6.77	140267	9.50	192	-	-
SETF10GILT	EQ	28-Nov-2023	220.00	219.95	220.54	219.95	220.11	220.11	220.26	1834	4.04	21	1710	93.24
SETFGOLD	EQ	28-Nov-2023	53.55	54.45	54.45	53.71	53.87	53.81	53.83	528079	284.26	2111	431962	81.80
SETFNIF50	EQ	28-Nov-2023	206.58	207.15	208.00	206.60	207.84	207.76	207.29	1181096	2448.27	4014	979106	82.90
SETFNIFBK	EQ	28-Nov-2023	441.96	442.10	443.96	441.76	443.69	443.37	442.28	37801	167.19	428	29955	79.24
SETFNN50	EQ	28-Nov-2023	490.09	492.80	496.20	489.08	496.20	495.85	493.80	18454	91.13	587	15721	85.19
SETUINFRA	BZ	28-Nov-2023	0.70	0.65	0.70	0.65	0.70	0.70	0.69	182143	1.26	57	-	-
SEYAIND	BE	28-Nov-2023	20.30	21.20	21.20	19.35	19.55	19.40	19.76	64726	12.79	231	-	-
SFL	EQ	28-Nov-2023	1156.00	1167.30	1184.00	1155.95	1165.00	1164.85	1169.70	51053	597.17	8607	22046	43.18
SGBAPR28I	GB	28-Nov-2023	6007.52	6026.00	6051.00	6010.00	6016.00	6016.62	6022.79	1199	72.21	90	780	65.05
SGBAUG24	GB	28-Nov-2023	6032.68	6034.00	6199.00	6032.68	6080.00	6080.00	6097.86	199	12.13	46	174	87.44
SGBAUG27	GB	28-Nov-2023	6110.00	6110.00	6291.00	6036.00	6036.00	6046.66	6157.74	47	2.89	9	36	76.60
SGBAUG28V	GB	28-Nov-2023	6041.34	6025.00	6059.99	6020.21	6059.93	6059.83	6053.60	2370	143.47	173	1972	83.21
SGBAUG29V	GB	28-Nov-2023	6025.94	6036.00	6070.00	6035.00	6058.99	6048.21	6050.79	219	13.25	31	165	75.34
SGBAUG30	GB	28-Nov-2023	6092.50	6062.00	6108.00	6062.00	6108.00	6097.31	6093.78	451	27.48	45	370	82.04
SGBD29VIII	GB	28-Nov-2023	6060.00	6060.00	6070.00	6054.00	6054.00	6054.61	6059.87	738	44.72	42	698	94.58
SGBDC27VII	GB	28-Nov-2023	6021.00	6006.00	6100.00	6006.00	6035.00	6035.00	6013.03	61	3.67	5	51	83.61
SGBDE30III	GB	28-Nov-2023	6055.15	6060.01	6099.99	6060.00	6065.02	6069.02	6084.81	232	14.12	48	149	64.22
SGBDEC2513	GB	28-Nov-2023	6070.00	6173.00	6210.00	6173.00	6210.00	6210.00	6191.00	15	0.93	3	15	100.00
SGBDEC26	GB	28-Nov-2023	6060.00	6080.03	6099.90	6060.00	6099.90	6099.90	6075.65	129	7.84	20	99	76.74
SGBFEB24	GB	28-Nov-2023	6060.00	6080.00	6140.00	6060.00	6100.00	6094.44	6102.55	140	8.54	32	140	100.00
SGBFEB27	GB	28-Nov-2023	6025.00	6050.00	6098.79	6007.21	6007.21	6007.21	6043.89	33	1.99	4	31	93.94
SGBFEB28IX	GB	28-Nov-2023	6060.00	6100.00	6120.00	6100.00	6100.00	6100.00	6110.00	42	2.57	3	42	100.00
SGBFEB29XI	GB	28-Nov-2023	6029.65	6025.00	6075.00	6025.00	6030.00	6030.00	6043.95	32	1.93	15	30	93.75
SGBJ28VIII	GB	28-Nov-2023	6048.90	6045.00	6050.00	6035.00	6035.00	6035.00	6043.79	81	4.90	16	61	75.31
SGBJAN26	GB	28-Nov-2023	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	19	1.16	1	19	100.00
SGBJAN29IX	GB	28-Nov-2023	6030.00	6030.00	6055.30	6030.00	6040.00	6040.33	6037.54	393	23.73	31	248	63.10
SGBJAN29X	GB	28-Nov-2023	6060.00	6002.00	6059.99	6002.00	6049.90	6049.99	6037.46	252	15.21	30	162	64.29
SGBJAN30IX	GB	28-Nov-2023	6045.00	6016.01	6075.00	6016.01	6040.00	6040.00	6040.84	212	12.81	37	194	91.51
SGBJU29III	GB	28-Nov-2023	6073.99	6073.99	6100.00	6040.00	6100.00	6098.06	6071.69	219	13.30	27	145	66.21
SGBJUL25	GB	28-Nov-2023	6050.00	6060.00	6060.00	6060.00	6060.00	6060.00	6060.00	10	0.61	2	10	100.00
SGBJUL27	GB	28-Nov-2023	6024.00	6031.00	6031.00	6020.01	6020.01	6020.01	6027.91	33	1.99	12	33	100.00
SGBJUL28IV	GB	28-Nov-2023	6026.01	6026.01	6080.00	6012.00	6044.00	6044.00	6043.78	766	46.30	31	643	83.94
SGBJUL29IV	GB	28-Nov-2023	6024.54	6025.00	6050.03	6025.00	6040.00	6044.85	6042.75	142	8.58	25	142	100.00
SGBJUN27	GB	28-Nov-2023	6030.00	6031.79	6031.79	6031.79	6031.79	6031.79	6031.79	1	0.06	1	1	100.00
SGBJUN28	GB	28-Nov-2023	6044.59	6044.59	6065.00	6040.00	6065.00	6059.78	6048.68	667	40.34	40	598	89.66
SGBJUN29II	GB	28-Nov-2023	6071.00	6071.00	6100.00	6071.00	6085.32	6085.32	6087.75	327	19.91	44	297	90.83
SGBJUN30	GB	28-Nov-2023	6056.80	6056.80	6097.95	6055.00	6055.20	6055.20	6083.89	86	5.23	14	74	86.05
SGBJUN31I	GB	28-Nov-2023	6057.99	6060.00	6080.10	6050.00	6078.51	6066.74	6071.11	1801	109.34	169	1522	84.51
SGBMAR24	GB	28-Nov-2023	6027.00	6053.01	6150.00	6053.01	6063.11	6064.24	6080.38	68	4.13	15	56	82.35
SGBMAR25	GB	28-Nov-2023	6049.25	6049.25	6120.00	6049.25	6080.00	6051.17	6070.06	165	10.02	34	151	91.52
SGBMAR28X	GB	28-Nov-2023	6000.00	6010.10	6069.00	6010.10	6068.79	6068.79	6033.82	43	2.59	6	36	83.72
SGBMAR30X	GB	28-Nov-2023	6147.37	6020.00	6100.00	6020.00	6051.25	6056.40	6040.79	67	4.05	21	45	67.16
SGBMAR31IV	GB	28-Nov-2023	6031.00	6031.00	6051.00	6023.01	6040.02	6040.02	6042.37	796	48.10	79	596	74.87
SGBMAY25	GB	28-Nov-2023	6035.00	6053.00	6100.00	6053.00	6086.00	6086.00	6086.48	157	9.56	15	157	100.00
SGBMAY26	GB	28-Nov-2023	6050.00	5990.00	6200.00	5990.00	6128.00	6128.00	6083.55	11	0.67	6	11	100.00
SGBMAY28	GB	28-Nov-2023	6027.85	6027.85	6090.94	6008.01	6010.00	6009.99	6012.80	3068	184.47	124	2600	84.75
SGBMAY29I	GB	28-Nov-2023	6008.09	6099.99	6099.99	6012.00	6028.35	6029.95	6027.14	1746	105.23	108	1284	73.54
SGBMR29XII	GB	28-Nov-2023	6014.66	6014.66	6049.99	6014.66	6045.00	6045.00	6037.65	389	23.49	43	312	80.21
SGBN28VIII	GB	28-Nov-2023	6025.00	6025.00	6088.00	6020.00	6063.99	6063.99	6064.13	398	24.14	39	289	72.61
SGBNOV24	GB	28-Nov-2023	6035.50	6060.00	6090.00	6060.00	6070.00	6070.00	6082.35	94	5.72	13	92	97.87
SGBNOV25IX	GB	28-Nov-2023	6030.00	6030.01	6030.01	6030.01	6030.01	6030.01	6030.01	1	0.06	1	1	100.00
SGBNOV26	GB	28-Nov-2023	6025.00	6030.00	6099.99	6030.00	6099.99	6099.99	6085.99	5	0.30	2	5	100.00
SGBNV29VII	GB	28-Nov-2023	6004.06	6011.00	6050.00	6010.00	6020.10	6024.07	6032.05	510	30.76	44	381	74.71
SGBOC28VII	GB	28-Nov-2023	6011.37	6079.00	6079.99	5950.00	6048.90	6031.22	6026.88	453	27.30	46	298	65.78
SGBOCT25IV	GB	28-Nov-2023	6075.00	6070.00	6110.00	6053.00	6110.00	6110.00	6084.47	74	4.50	10	55	74.32
SGBOCT25V	GB	28-Nov-2023	6040.00	6099.00	6150.00	6099.00	6150.00	6150.00	6107.66	6	0.37	3	6	100.00
SGBOCT26	GB	28-Nov-2023	6031.00	6050.00	6099.99	6032.01	6099.99	6099.99	6088.87	16	0.97	5	15	93.75
SGBOCT27	GB	28-Nov-2023	6070.00	6066.00	6066.00	6066.00	6066.00	6066.00	6066.00	1	0.06	1	1	100.00
SGBOCT27VI	GB	28-Nov-2023	6000.04	6089.99	6089.99	6089.99	6089.99	6089.99	6089.99	6	0.37	1	6	100.00
SGBSEP24	GB	28-Nov-2023	6042.92	6249.00	6249.00	6062.96	6097.02	6097.02	6089.36	105	6.39	14	72	68.57
SGBSEP27	GB	28-Nov-2023	6049.90	6050.00	6050.00	6012.00	6012.00	6012.00	6031.99	89	5.37	9	89	100.00
SGBSEP28VI	GB	28-Nov-2023	6013.80	6013.80	6050.00	6013.80	6026.00	6036.27	6034.07	455	27.46	48	239	52.53
SGBSEP29VI	GB	28-Nov-2023	6018.05	6018.05	6050.00	6012.00	6015.00	6015.00	6033.93	903	54.49	52	707	78.29
SGBSEP31II	GB	28-Nov-2023	6038.65	6038.65	6098.00	6021.21	6023.00	6029.91	6042.68	7868	475.44	502	6764	85.97
SGIL	BE	28-Nov-2023	272.85	272.95	277.00	259.20	273.85	269.90	263.22	31352	82.53	245	-	-
SGL	BE	28-Nov-2023	15.00	15.00	15.20	14.60	14.80	14.90	14.85	10558	1.57	67	-	-
SHAH	EQ	28-Nov-2023	2.95	2.95	3.30	2.95	3.25	3.25	3.20	5520108	176.76	2165	2932595	53.13
SHAHALLOYS	BE	28-Nov-2023	54.65	56.95	57.35	53.05	56.40	56.20	56.24	10557	5.94	76	-	-
SHAILY	EQ	28-Nov-2023	349.65	345.25	347.40	331.00	333.50	333.65	338.14	64866	219.34	7449	37039	57.10
SHAKTIPUMP	EQ	28-Nov-2023	1014.30	1014.30	1025.00	1010.00	1023.50	1018.65	1018.39	33626	342.44	3260	19218	57.15
SHALBY	EQ	28-Nov-2023	317.60	319.45	324.00	315.55	321.65	320.95	320.42	560342	1795.45	13289	199404	35.59
SHALPAINTS	EQ	28-Nov-2023	170.25	170.45	171.45	169.10	169.60	170.90	170.19	112445	191.37	1661	90279	80.29
SHANKARA	EQ	28-Nov-2023	715.30	718.50	721.00	702.40	704.95	704.85	709.61	43851	311.17	4222	24930	56.85
SHANTHALA	SM	28-Nov-2023	112.65	113.05	113.05	105.10	105.10	105.95	108.38	46800	50.72	35	43200	92.31
SHANTI	EQ	28-Nov-2023	18.90	18.25	19.90	18.25	19.05	19.15	19.30	31759	6.13	282	13589	42.79
SHANTIGEAR	EQ	28-Nov-2023	499.10	499.00	501.60	490.30	495.00	492.05	494.67	91126	450.77	9078	38899	42.69
SHARDACROP	EQ	28-Nov-2023	415.40	418.00	419.75	402.00	412.00	410.20	411.38	83860	344.99	4837	49502	59.03
SHARDAMOTR	EQ	28-Nov-2023	1257.30	1264.95	1299.00	1264.95	1279.00	1276.75	1283.65	38354	492.33	4276	20895	54.48
SHAREINDIA	EQ	28-Nov-2023	1712.35	1713.05	1747.00	1706.00	1723.90	1721.80	1724.46	96996	1672.66	8740	35220	36.31
SHAREINDIA	W1	28-Nov-2023	1127.25	1140.00	1154.00	1130.00	1147.00	1146.20	1143.56	3206	36.66	26	3206	100.00
SHARIABEES	EQ	28-Nov-2023	446.08	500.00	500.00	444.01	448.55	448.32	447.48	474	2.12	69	350	73.84
SHEMAROO	EQ	28-Nov-2023	146.00	148.20	175.20	148.20	166.00	166.90	168.69	2362315	3984.90	18924	563745	23.86
SHERA	SM	28-Nov-2023	169.50	165.10	171.00	165.10	169.95	169.95	169.24	20000	33.85	20	10000	50.00
SHIGAN	SM	28-Nov-2023	99.00	101.00	104.00	100.00	100.00	100.00	102.28	15000	15.34	10	13500	90.00
SHILPAMED	EQ	28-Nov-2023	368.50	371.45	374.70	364.90	367.90	366.70	370.38	225686	835.89	8526	113105	50.12
SHIVALIK	EQ	28-Nov-2023	673.90	684.00	684.00	654.00	669.80	668.70	664.27	25790	171.31	2174	16251	63.01
SHIVAMAUTO	BE	28-Nov-2023	29.55	29.55	30.45	29.20	29.40	29.50	29.62	60917	18.04	233	-	-
SHIVAMILLS	EQ	28-Nov-2023	84.60	86.00	86.00	83.00	83.15	83.20	83.86	10306	8.64	260	6411	62.21
SHIVATEX	EQ	28-Nov-2023	152.00	152.80	158.00	150.00	153.15	151.40	153.97	31061	47.82	1866	19794	63.73
SHK	EQ	28-Nov-2023	152.30	153.00	160.85	152.00	156.10	157.35	156.27	532847	832.68	9728	285828	53.64
SHOPERSTOP	EQ	28-Nov-2023	676.95	680.00	692.00	672.55	690.00	688.50	685.26	56158	384.83	7254	30889	55.00
SHRADHA	EQ	28-Nov-2023	53.80	56.50	56.50	52.55	53.00	53.55	54.85	341104	187.10	2460	221093	64.82
SHREDIGCEM	EQ	28-Nov-2023	87.25	86.95	88.30	86.55	87.00	87.05	87.38	271034	236.82	2997	124815	46.05
SHREECEM	EQ	28-Nov-2023	25645.40	25615.00	26331.00	25600.00	26078.00	26067.45	26050.07	16523	4304.25	7818	4973	30.10
SHREEPUSHK	EQ	28-Nov-2023	189.40	190.00	193.90	186.30	188.40	187.75	188.85	61606	116.34	2196	43562	70.71
SHREERAMA	BE	28-Nov-2023	31.20	31.80	31.80	31.80	31.80	31.80	31.80	54349	17.28	64	-	-
SHRENIK	EQ	28-Nov-2023	1.05	1.05	1.05	0.95	1.00	1.00	1.01	3017009	30.47	1092	2550737	84.55
SHREYANIND	BE	28-Nov-2023	242.80	247.00	254.90	244.00	254.90	254.90	253.75	26792	67.99	271	-	-
SHREYAS	EQ	28-Nov-2023	297.75	299.80	299.80	290.10	294.70	293.40	294.12	40391	118.80	2849	22390	55.43
SHRIPISTON	EQ	28-Nov-2023	1096.05	1100.00	1122.00	1084.05	1092.00	1101.40	1098.24	60708	666.72	2255	51081	84.14
SHRIRAMFIN	EQ	28-Nov-2023	1947.50	1951.80	1970.00	1934.55	1965.75	1965.70	1956.76	720833	14104.96	53309	449214	62.32
SHRIRAMFIN	YI	28-Nov-2023	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	10	0.10	1	10	100.00
SHRIRAMFIN	YL	28-Nov-2023	1066.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	20	0.21	2	20	100.00
SHRIRAMFIN	YV	28-Nov-2023	1001.00	1000.25	1000.25	994.00	994.00	994.00	996.37	325	3.24	6	325	100.00
SHRIRAMFIN	YW	28-Nov-2023	1084.00	1028.00	1048.00	1027.00	1048.00	1048.00	1027.54	309	3.18	5	304	98.38
SHRIRAMFIN	Z2	28-Nov-2023	1545.00	1543.00	1543.00	1530.00	1537.00	1537.00	1532.67	304	4.66	10	214	70.39
SHRIRAMFIN	Z4	28-Nov-2023	1019.00	1020.99	1020.99	988.13	998.00	998.00	993.98	138	1.37	8	75	54.35
SHRIRAMFIN	Z5	28-Nov-2023	1026.00	1025.00	1025.00	1024.00	1024.00	1024.00	1024.38	145	1.49	4	145	100.00
SHRIRAMFIN	ZC	28-Nov-2023	1501.00	1501.00	1501.00	1501.00	1501.00	1501.00	1501.00	75	1.13	2	75	100.00
SHRIRAMFIN	ZF	28-Nov-2023	1010.00	1022.00	1022.00	1019.99	1019.99	1019.99	1020.85	7	0.07	3	7	100.00
SHRIRAMPPS	EQ	28-Nov-2023	106.20	108.00	108.90	105.50	106.15	106.25	107.00	1890560	2022.87	8171	867154	45.87
SHRITECH	SM	28-Nov-2023	80.95	84.35	84.35	80.65	81.00	80.85	82.28	116000	95.45	52	72000	62.07
SHUBHLAXMI	SM	28-Nov-2023	87.20	87.50	87.80	87.00	87.80	87.50	87.50	5000	4.38	5	5000	100.00
SHYAMCENT	EQ	28-Nov-2023	21.40	21.40	21.65	20.70	20.85	20.80	21.03	360403	75.79	2041	190916	52.97
SHYAMMETL	EQ	28-Nov-2023	448.05	450.90	452.50	442.30	445.95	445.90	446.73	408286	1823.92	10120	232697	56.99
SHYAMTEL	EQ	28-Nov-2023	8.25	7.70	8.50	7.70	8.50	8.50	8.19	132	0.01	6	132	100.00
SICALLOG	BE	28-Nov-2023	285.40	289.90	289.90	280.00	280.00	280.00	285.17	15922	45.40	135	-	-
SIDDHIKA	SM	28-Nov-2023	185.00	181.25	181.25	181.25	181.25	181.25	181.25	1000	1.81	1	1000	100.00
SIEMENS	EQ	28-Nov-2023	3628.60	3640.00	3657.00	3575.55	3652.45	3646.50	3620.42	270594	9796.65	33604	105745	39.08
SIGACHI	EQ	28-Nov-2023	53.35	53.75	54.45	52.50	52.75	52.65	53.29	1169448	623.16	4836	874477	74.78
SIGIND	BE	28-Nov-2023	64.15	65.45	67.35	65.45	67.35	67.35	67.28	39310	26.45	187	-	-
SIGMA	EQ	28-Nov-2023	460.75	483.00	483.00	452.05	454.10	456.55	462.41	21801	100.81	1249	11555	53.00
SIGNATURE	EQ	28-Nov-2023	749.70	754.00	755.45	743.65	753.00	750.00	750.36	132304	992.76	3996	78739	59.51
SIKKO	EQ	28-Nov-2023	64.10	64.10	70.00	64.10	69.00	68.80	68.41	231961	158.70	2230	106157	45.77
SIL	BE	28-Nov-2023	21.95	22.00	22.00	21.50	21.60	21.70	21.67	60315	13.07	537	-	-
SILGO	EQ	28-Nov-2023	24.20	24.90	24.90	23.65	24.00	23.90	24.08	94673	22.80	704	63390	66.96
SILINV	EQ	28-Nov-2023	428.85	428.85	434.00	402.60	411.95	411.45	416.87	13290	55.40	1511	7856	59.11
SILLYMONKS	EQ	28-Nov-2023	15.60	16.30	16.30	15.70	16.00	15.95	15.89	5339	0.85	46	2383	44.63
SILVER	EQ	28-Nov-2023	74.38	74.39	76.14	74.39	76.07	76.06	75.88	1183893	898.36	4575	1139030	96.21
SILVERBEES	EQ	28-Nov-2023	71.87	72.90	73.98	72.90	73.45	73.41	73.35	5105403	3744.61	9869	4237584	83.00
SILVERETF	EQ	28-Nov-2023	72.80	73.80	74.89	73.02	74.25	74.34	74.39	161428	120.08	1146	110095	68.20
SILVERTUC	EQ	28-Nov-2023	645.60	645.75	684.85	638.05	660.10	670.10	662.49	11181	74.07	1035	7544	67.47
SILVRETF	EQ	28-Nov-2023	73.09	73.09	74.56	73.03	74.30	74.39	74.27	48804	36.25	137	43500	89.13
SIMBHALS	EQ	28-Nov-2023	30.05	30.00	30.45	29.50	29.90	29.75	29.94	92087	27.57	516	44049	47.83
SIMPLEXINF	BE	28-Nov-2023	79.80	78.20	78.50	78.20	78.30	78.30	78.35	256914	201.28	93	-	-
SINDHUTRAD	EQ	28-Nov-2023	29.15	30.20	30.45	28.35	28.80	28.90	29.03	2527825	733.77	1359	862033	34.10
SINTERCOM	EQ	28-Nov-2023	128.00	128.30	129.90	128.00	129.90	129.80	128.64	5281	6.79	59	4218	79.87
SIRCA	EQ	28-Nov-2023	370.10	375.00	375.70	362.40	365.10	364.40	366.77	127139	466.30	7930	79835	62.79
SIS	EQ	28-Nov-2023	458.95	468.00	480.00	462.75	474.05	474.55	472.89	321467	1520.19	15995	128923	40.10
SITINET	BE	28-Nov-2023	0.75	0.80	0.80	0.75	0.75	0.80	0.76	2813944	21.41	594	-	-
SIYSIL	EQ	28-Nov-2023	552.60	555.00	555.20	545.15	546.10	547.05	548.53	50970	279.59	6135	22504	44.15
SJS	EQ	28-Nov-2023	614.15	614.15	624.95	610.00	617.00	614.15	616.62	98596	607.97	8206	45726	46.38
SJVN	EQ	28-Nov-2023	82.30	82.90	86.35	82.35	84.65	84.35	84.41	46010669	38837.13	95058	13654432	29.68
SKFINDIA	EQ	28-Nov-2023	4602.15	4648.45	4648.45	4536.15	4550.00	4550.75	4558.41	20670	942.22	2952	15295	74.00
SKIL	BE	28-Nov-2023	5.55	5.80	5.80	5.80	5.80	5.80	5.80	50268	2.92	31	-	-
SKIPPER	EQ	28-Nov-2023	256.95	259.00	259.95	248.25	251.90	249.65	251.85	387640	976.28	16299	179821	46.39
SKMEGGPROD	EQ	28-Nov-2023	415.35	420.95	424.90	398.30	406.65	402.05	407.57	126580	515.91	3954	87591	69.20
SKP	SM	28-Nov-2023	211.05	211.05	212.50	205.10	209.70	208.35	208.24	15500	32.28	29	12500	80.65
SKYGOLD	EQ	28-Nov-2023	897.40	920.00	942.25	920.00	942.25	942.25	938.93	70805	664.81	1191	60481	85.42
SMARTLINK	EQ	28-Nov-2023	169.15	173.95	173.95	170.00	170.90	170.85	171.07	5180	8.86	236	3843	74.19
SMCGLOBAL	EQ	28-Nov-2023	101.90	101.90	104.75	99.85	103.20	102.45	101.94	396360	404.06	3634	218132	55.03
SMLISUZU	EQ	28-Nov-2023	1522.90	1530.00	1530.00	1486.60	1500.00	1501.85	1507.01	26971	406.45	3102	14722	54.58
SMLT	EQ	28-Nov-2023	228.05	227.95	234.50	220.05	231.80	231.80	228.49	23093	52.77	2225	12635	54.71
SMSLIFE	EQ	28-Nov-2023	517.90	519.95	525.00	511.00	520.00	519.40	517.92	3689	19.11	181	3454	93.63
SMSPHARMA	EQ	28-Nov-2023	122.55	122.55	123.45	120.50	121.50	121.10	121.66	99440	120.98	1652	64960	65.33
SMVD	SM	28-Nov-2023	10.55	11.05	11.05	10.15	11.05	11.05	10.95	36360	3.98	9	32320	88.89
SNOWMAN	EQ	28-Nov-2023	59.40	59.80	61.50	58.30	58.85	58.65	60.01	3562570	2137.91	13108	1468932	41.23
SOBHA	EQ	28-Nov-2023	896.05	890.00	898.90	882.15	891.90	895.70	890.25	291549	2595.53	12952	92080	31.58
SOFTTECH	BE	28-Nov-2023	224.85	220.00	229.10	218.00	220.00	220.00	219.04	11705	25.64	139	-	-
SOLARA	EQ	28-Nov-2023	335.25	337.00	339.40	334.05	336.45	335.55	336.12	58768	197.53	4144	28037	47.71
SOLARINDS	EQ	28-Nov-2023	6786.40	6838.45	6838.45	6640.00	6675.00	6666.95	6671.74	80274	5355.67	16713	60416	75.26
SOLEX	SM	28-Nov-2023	466.20	468.00	468.00	435.00	439.70	438.70	448.34	17000	76.22	73	15200	89.41
SOMANYCERA	EQ	28-Nov-2023	657.80	674.30	674.30	657.00	665.00	664.00	664.43	84280	559.98	6606	59320	70.38
SOMATEX	BE	28-Nov-2023	19.90	19.15	19.90	19.15	19.50	19.55	19.57	13795	2.70	96	-	-
SOMICONVEY	BE	28-Nov-2023	92.10	93.90	93.90	90.00	90.00	90.65	91.57	8511	7.79	116	-	-
SONACOMS	EQ	28-Nov-2023	568.15	572.40	573.40	555.50	559.10	558.25	560.43	1375997	7711.51	55577	909611	66.11
SONAMLTD	BE	28-Nov-2023	79.50	81.00	83.00	77.90	78.05	80.80	79.68	4409	3.51	36	-	-
SONATSOFTW	EQ	28-Nov-2023	1293.60	1289.20	1293.95	1250.00	1259.00	1253.65	1266.64	344343	4361.58	28894	202713	58.87
SONUINFRA	SM	28-Nov-2023	62.15	63.00	63.00	62.00	63.00	63.00	62.69	15000	9.40	5	6000	40.00
SOTAC	SM	28-Nov-2023	130.50	132.00	132.00	130.60	130.60	130.60	131.30	2400	3.15	2	2400	100.00
SOTL	EQ	28-Nov-2023	327.85	332.10	332.10	320.00	321.50	320.75	322.92	121140	391.19	6077	75695	62.49
SOUTHBANK	EQ	28-Nov-2023	24.45	24.60	24.65	24.20	24.35	24.35	24.38	14706325	3585.92	26716	5229566	35.56
SOUTHWEST	BE	28-Nov-2023	173.40	172.50	172.50	164.75	164.75	164.75	166.76	37806	63.05	843	-	-
SPAL	EQ	28-Nov-2023	639.00	646.10	647.95	607.00	608.00	613.95	622.59	50348	313.46	5918	20665	41.04
SPANDANA	EQ	28-Nov-2023	958.60	956.50	968.10	945.90	957.00	950.55	953.48	52491	500.49	6771	23545	44.86
SPARC	EQ	28-Nov-2023	273.05	276.50	285.25	274.35	279.45	280.05	279.58	4246424	11872.07	50373	909152	21.41
SPCENET	EQ	28-Nov-2023	24.35	24.70	25.85	24.40	25.60	25.70	25.40	4991897	1267.70	2628	3842910	76.98
SPECIALITY	EQ	28-Nov-2023	188.45	188.55	192.90	188.55	191.35	191.20	190.83	29311	55.94	843	18501	63.12
SPECTRUM	SM	28-Nov-2023	1108.65	1108.65	1129.90	1054.00	1129.00	1082.90	1075.23	6500	69.89	31	6125	94.23
SPECTSTM	SM	28-Nov-2023	94.35	96.70	96.70	92.90	94.20	94.00	93.98	34400	32.33	35	28800	83.72
SPENCERS	EQ	28-Nov-2023	73.80	74.25	79.80	74.25	79.10	78.95	77.55	2099143	1627.94	13314	1074098	51.17
SPENTEX	BZ	28-Nov-2023	2.65	2.70	2.70	2.70	2.70	2.70	2.70	10651	0.29	6	-	-
SPIC	EQ	28-Nov-2023	67.50	67.90	70.70	67.85	69.75	69.95	69.56	2069176	1439.39	10255	779824	37.69
SPLIL	EQ	28-Nov-2023	68.80	69.60	76.60	68.80	75.00	74.80	74.28	1156431	859.04	8529	558901	48.33
SPLPETRO	EQ	28-Nov-2023	556.75	560.00	571.90	560.00	565.00	563.75	564.54	103528	584.46	12739	65428	63.20
SPMLINFRA	BE	28-Nov-2023	74.40	75.85	75.85	75.85	75.85	75.85	75.85	66788	50.66	74	-	-
SPORTKING	EQ	28-Nov-2023	807.75	814.00	815.05	792.00	794.00	793.75	802.19	9316	74.73	1125	6043	64.87
SPTL	BE	28-Nov-2023	1.35	1.30	1.30	1.30	1.30	1.30	1.30	315763	4.10	117	-	-
SPYL	BE	28-Nov-2023	1.05	1.05	1.10	1.00	1.10	1.10	1.08	3398191	36.82	992	-	-
SREEL	EQ	28-Nov-2023	316.00	319.40	321.70	305.00	306.70	306.85	311.89	40171	125.29	4216	22339	55.61
SRF	EQ	28-Nov-2023	2359.40	2365.00	2365.00	2331.40	2353.25	2351.60	2348.28	262258	6158.56	39662	133570	50.93
SRGHFL	EQ	28-Nov-2023	280.35	284.85	284.85	275.05	282.95	279.85	278.11	6227	17.32	261	4587	73.66
SRHHYPOLTD	EQ	28-Nov-2023	548.55	552.00	552.00	530.00	533.95	533.80	537.42	39351	211.48	3049	25998	66.07
SRIRAM	SZ	28-Nov-2023	8.30	7.90	7.90	7.90	7.90	7.90	7.90	6000	0.47	1	6000	100.00
SRIVASAVI	SM	28-Nov-2023	143.35	143.35	143.35	131.00	135.00	135.00	136.41	14000	19.10	14	12000	85.71
SRPL	BE	28-Nov-2023	1.15	1.20	1.20	1.15	1.20	1.20	1.20	3462464	41.45	883	-	-
SSFL	SM	28-Nov-2023	209.90	202.00	207.00	197.40	207.00	201.70	200.91	60000	120.54	58	39000	65.00
SSINFRA	SZ	28-Nov-2023	3.25	3.10	3.10	3.10	3.10	3.10	3.10	33000	1.02	11	33000	100.00
SSWL	EQ	28-Nov-2023	280.05	278.40	286.00	275.00	283.00	280.10	282.62	253104	715.32	8440	105821	41.81
STAR	EQ	28-Nov-2023	496.05	498.00	502.75	493.65	494.65	495.80	497.52	189149	941.05	9680	83302	44.04
STARCEMENT	EQ	28-Nov-2023	166.90	168.00	173.50	167.80	169.00	168.75	170.02	817384	1389.69	19903	343732	42.05
STARHEALTH	EQ	28-Nov-2023	570.55	575.85	584.95	559.25	560.00	562.40	570.50	633900	3616.38	22411	374798	59.13
STARPAPER	EQ	28-Nov-2023	221.05	220.35	224.45	214.55	220.00	218.85	220.03	90597	199.34	2892	56369	62.22
STARTECK	EQ	28-Nov-2023	217.60	220.00	223.85	213.20	218.80	217.95	217.62	15370	33.45	669	7228	47.03
STCINDIA	EQ	28-Nov-2023	116.30	116.50	117.90	115.00	116.25	116.10	116.34	76069	88.50	823	42516	55.89
STEELCAS	EQ	28-Nov-2023	627.00	627.00	636.30	620.55	624.10	624.40	624.51	13821	86.31	2032	6816	49.32
STEELCITY	EQ	28-Nov-2023	67.05	66.50	67.65	66.50	67.25	67.20	67.08	7031	4.72	185	4402	62.61
STEELXIND	EQ	28-Nov-2023	10.20	10.40	10.50	10.20	10.40	10.45	10.38	4037050	419.09	5288	2438643	60.41
STEL	EQ	28-Nov-2023	289.85	294.20	305.00	286.75	296.00	294.90	295.07	43563	128.54	1451	19798	45.45
STERTOOLS	EQ	28-Nov-2023	353.50	350.00	356.65	348.00	350.95	349.55	351.68	33841	119.01	3372	17294	51.10
STLTECH	EQ	28-Nov-2023	155.15	155.15	158.90	152.80	156.85	157.25	156.48	2173427	3400.94	19854	886449	40.79
STOVEKRAFT	EQ	28-Nov-2023	479.55	479.80	488.85	468.00	470.95	470.05	474.97	261395	1241.54	12351	158318	60.57
STYLAMIND	EQ	28-Nov-2023	1799.10	1802.00	1825.00	1800.00	1800.00	1807.20	1809.29	9252	167.40	2418	4935	53.34
STYRENIX	EQ	28-Nov-2023	1441.45	1456.00	1480.00	1447.00	1470.15	1464.05	1462.79	35459	518.69	5717	19629	55.36
SUBEXLTD	EQ	28-Nov-2023	31.70	31.90	32.50	31.35	31.90	31.85	31.81	2973211	945.79	5599	1322609	44.48
SUBROS	EQ	28-Nov-2023	429.55	435.00	437.00	428.00	430.25	431.10	432.40	448869	1940.92	21447	229181	51.06
SUDARSCHEM	EQ	28-Nov-2023	457.10	455.40	458.85	451.30	452.00	452.05	453.96	62794	285.06	4094	38405	61.16
SUKHJITS	EQ	28-Nov-2023	418.80	424.60	426.90	415.10	417.00	416.40	419.62	5801	24.34	1069	3271	56.39
SULA	EQ	28-Nov-2023	480.20	480.20	483.50	459.00	462.00	460.75	465.48	965148	4492.58	32202	596598	61.81
SUMICHEM	EQ	28-Nov-2023	389.90	389.00	389.00	382.00	384.50	384.00	385.19	140541	541.35	6283	85094	60.55
SUMIT	EQ	28-Nov-2023	39.00	40.65	40.95	37.90	40.95	40.95	40.65	715198	290.75	876	346968	48.51
SUMMITSEC	EQ	28-Nov-2023	1402.75	1402.75	1508.00	1396.90	1427.90	1423.90	1464.81	67248	985.06	9261	20949	31.15
SUNDARAM	BE	28-Nov-2023	2.85	2.85	2.90	2.80	2.85	2.80	2.83	533469	15.09	440	-	-
SUNDARMFIN	EQ	28-Nov-2023	3129.60	3129.60	3145.00	3110.00	3135.00	3132.95	3128.37	42823	1339.66	5304	29369	68.58
SUNDARMHLD	EQ	28-Nov-2023	155.65	156.00	161.40	156.00	159.85	159.00	158.97	154939	246.30	4979	67681	43.68
SUNDRMBRAK	BE	28-Nov-2023	612.90	621.00	621.00	586.15	603.85	602.15	606.88	10718	65.04	122	-	-
SUNDRMFAST	EQ	28-Nov-2023	1223.20	1227.00	1232.70	1210.10	1221.50	1222.40	1221.25	32530	397.27	4820	16056	49.36
SUNFLAG	EQ	28-Nov-2023	194.60	194.60	202.10	194.60	196.50	197.05	198.23	401691	796.26	10980	116659	29.04
SUNPHARMA	EQ	28-Nov-2023	1195.45	1197.15	1200.35	1189.75	1190.10	1191.35	1192.50	886708	10573.98	89363	594589	67.06
SUNREST	ST	28-Nov-2023	73.05	73.25	74.00	70.15	70.15	70.65	71.35	51200	36.53	32	51200	100.00
SUNTECK	EQ	28-Nov-2023	490.80	492.45	502.40	491.00	498.00	498.15	497.10	454924	2261.41	22667	206828	45.46
SUNTV	EQ	28-Nov-2023	669.90	670.00	676.00	663.00	675.00	674.70	670.51	778221	5218.06	17845	424370	54.53
SUPERHOUSE	EQ	28-Nov-2023	231.80	234.10	236.90	226.55	231.00	231.35	232.91	26294	61.24	1581	13665	51.97
SUPERSPIN	BE	28-Nov-2023	8.45	8.45	8.70	8.15	8.45	8.55	8.47	108761	9.21	206	-	-
SUPRAJIT	EQ	28-Nov-2023	375.90	375.90	375.90	365.95	374.00	373.90	371.98	244278	908.66	16556	129069	52.84
SUPREMEENG	EQ	28-Nov-2023	1.05	1.10	1.10	1.05	1.10	1.10	1.09	4738910	51.85	3890	4085609	86.21
SUPREMEIND	EQ	28-Nov-2023	4129.25	4149.95	4191.20	4074.05	4080.00	4123.25	4129.48	235636	9730.55	41646	130638	55.44
SUPREMEINF	BZ	28-Nov-2023	34.70	35.35	35.35	35.35	35.35	35.35	35.35	27092	9.58	24	-	-
SUPRIYA	EQ	28-Nov-2023	276.30	280.50	285.90	274.70	281.00	280.40	280.84	1458206	4095.21	29932	498139	34.16
SURANASOL	EQ	28-Nov-2023	28.35	29.65	29.65	28.50	29.30	29.05	29.17	427606	124.75	2464	292672	68.44
SURANAT&P	EQ	28-Nov-2023	11.40	11.40	11.60	11.10	11.10	11.20	11.35	92130	10.45	596	63337	68.75
SURANI	SM	28-Nov-2023	302.50	301.00	301.00	294.05	294.05	298.00	298.01	2400	7.15	6	2400	100.00
SURYALAXMI	EQ	28-Nov-2023	71.90	75.00	78.50	74.95	75.40	75.60	76.50	277201	212.05	3911	170024	61.34
SURYAROSNI	EQ	28-Nov-2023	502.35	503.00	509.75	492.40	503.50	506.85	502.82	315608	1586.93	18366	128521	40.72
SURYODAY	EQ	28-Nov-2023	159.10	160.00	160.50	154.85	157.20	158.05	157.52	317397	499.97	7435	166556	52.48
SUTLEJTEX	EQ	28-Nov-2023	56.55	56.90	57.85	55.95	56.50	56.15	56.35	156448	88.16	1252	85263	54.50
SUULD	BE	28-Nov-2023	7.20	7.20	7.20	7.05	7.05	7.05	7.13	37248	2.65	162	-	-
SUVEN	EQ	28-Nov-2023	82.75	83.00	84.75	81.90	83.00	83.10	83.33	466300	388.57	3758	202062	43.33
SUVENPHAR	EQ	28-Nov-2023	615.40	624.90	659.45	611.80	652.90	649.40	640.83	1333986	8548.65	33509	479694	35.96
SUVIDHAA	EQ	28-Nov-2023	5.55	5.55	5.70	5.35	5.35	5.40	5.53	569486	31.50	1885	416054	73.06
SUZLON	BE	28-Nov-2023	40.60	41.35	41.70	38.70	39.00	38.95	39.65	116147704	46049.60	260745	-	-
SVLL	BE	28-Nov-2023	169.00	170.00	170.00	168.00	168.00	168.00	169.08	24	0.04	3	-	-
SVPGLOB	BE	28-Nov-2023	8.20	8.05	8.05	8.05	8.05	8.05	8.05	37879	3.05	92	-	-
SWANENERGY	EQ	28-Nov-2023	421.50	423.95	437.70	418.50	430.50	431.45	431.74	2145343	9262.30	17367	827143	38.56
SWARAJ	SM	28-Nov-2023	101.00	99.25	101.30	97.00	98.00	98.00	99.01	14000	13.86	12	13000	92.86
SWARAJENG	EQ	28-Nov-2023	2190.15	2190.15	2209.60	2155.00	2191.60	2188.90	2185.87	6920	151.26	1576	4195	60.62
SWASTIK	SM	28-Nov-2023	96.30	96.90	96.90	94.00	95.30	95.30	95.40	13200	12.59	11	8400	63.64
SWELECTES	EQ	28-Nov-2023	537.80	537.80	543.40	526.10	527.00	529.20	533.96	27372	146.16	2709	18140	66.27
SWSOLAR	EQ	28-Nov-2023	340.15	343.65	350.00	335.85	343.00	343.35	344.67	925562	3190.10	9569	667648	72.13
SYMPHONY	EQ	28-Nov-2023	871.30	874.00	875.95	866.30	870.00	868.95	870.73	16587	144.43	1899	10214	61.58
SYNCOMF	EQ	28-Nov-2023	12.45	12.65	12.80	10.50	11.80	11.70	11.89	8988198	1068.28	14179	5568058	61.95
SYNGENE	EQ	28-Nov-2023	745.55	749.50	756.70	742.00	751.30	750.55	752.04	1396553	10502.60	25497	897931	64.30
SYNOPTICS	SM	28-Nov-2023	126.10	126.10	126.50	122.45	125.00	125.00	124.23	15600	19.38	24	12600	80.77
SYRMA	EQ	28-Nov-2023	559.85	570.00	579.00	554.70	562.70	558.55	562.55	888049	4995.75	22476	393967	44.36
SYSTANGO	SM	28-Nov-2023	236.10	231.10	240.00	231.00	233.50	232.70	234.76	36400	85.45	86	24800	68.13
TAINWALCHM	EQ	28-Nov-2023	129.20	134.40	138.75	128.65	134.50	135.90	135.43	33574	45.47	640	24074	71.70
TAJGVK	EQ	28-Nov-2023	220.05	220.70	223.50	220.00	223.20	222.75	222.00	70893	157.38	4422	40432	57.03
TAKE	EQ	28-Nov-2023	22.30	22.50	22.60	22.15	22.30	22.25	22.31	328548	73.30	1134	241142	73.40
TALBROAUTO	EQ	28-Nov-2023	306.75	312.90	315.00	299.00	301.50	303.95	306.86	206236	632.86	6482	124578	60.41
TANLA	EQ	28-Nov-2023	916.80	924.50	926.50	911.20	915.50	914.85	916.80	220356	2020.22	13083	109141	49.53
TAPIFRUIT	SM	28-Nov-2023	159.90	158.00	158.00	158.00	158.00	158.00	158.00	750	1.19	1	750	100.00
TARACHAND	SM	28-Nov-2023	194.05	197.00	214.00	193.80	196.10	197.65	204.90	77000	157.78	76	52000	67.53
TARAPUR	BE	28-Nov-2023	4.80	5.00	5.00	5.00	5.00	5.00	5.00	31889	1.59	33	-	-
TARC	EQ	28-Nov-2023	109.25	110.40	117.70	110.00	114.00	115.95	115.05	1551515	1785.03	10675	859667	55.41
TARMAT	EQ	28-Nov-2023	81.60	83.00	83.95	80.35	82.00	81.75	81.56	52184	42.56	593	30296	58.06
TARSONS	EQ	28-Nov-2023	484.60	484.85	484.95	475.00	476.60	476.50	479.16	60740	291.04	7692	38026	62.60
TASTYBITE	EQ	28-Nov-2023	15952.95	15998.95	16058.95	15825.00	15830.00	15865.30	15912.92	812	129.21	421	543	66.87
TATACAPHSG	N4	28-Nov-2023	1000.11	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	363	3.64	14	363	100.00
TATACAPHSG	N6	28-Nov-2023	1069.97	1066.51	1066.51	1065.00	1065.00	1065.00	1065.27	287	3.06	14	287	100.00
TATACAPHSG	NA	28-Nov-2023	1078.69	1093.00	1093.00	1075.00	1086.00	1085.57	1083.85	385	4.17	16	345	89.61
TATACHEM	EQ	28-Nov-2023	960.60	960.60	971.95	958.60	967.50	968.55	966.25	542859	5245.38	21596	227144	41.84
TATACOFFEE	EQ	28-Nov-2023	274.05	274.05	275.90	273.45	275.40	275.35	274.53	192393	528.18	3800	121791	63.30
TATACOMM	EQ	28-Nov-2023	1723.75	1728.00	1728.00	1680.30	1684.70	1683.50	1693.70	1494681	25315.38	48482	644939	43.15
TATACONSUM	EQ	28-Nov-2023	926.90	925.00	934.95	924.75	932.00	931.85	930.40	904835	8418.58	52755	581921	64.31
TATAELXSI	EQ	28-Nov-2023	8334.55	8331.05	8479.95	8203.45	8311.00	8306.20	8319.88	128466	10688.22	28744	51810	40.33
TATAINVEST	EQ	28-Nov-2023	4143.65	4148.00	4164.00	4031.15	4050.00	4042.30	4077.79	202527	8258.62	19769	67635	33.40
TATAMETALI	EQ	28-Nov-2023	965.95	967.00	978.80	967.00	976.00	976.65	972.73	80690	784.90	3415	46844	58.05
TATAMOTORS	EQ	28-Nov-2023	673.70	677.45	699.45	674.25	698.00	697.50	690.87	16015860	110648.88	288718	5647646	35.26
TATAMTRDVR	EQ	28-Nov-2023	458.00	460.70	471.60	459.45	469.85	469.55	468.40	6212256	29098.38	56906	4111304	66.18
TATAPOWER	EQ	28-Nov-2023	258.15	259.40	271.40	258.50	270.95	270.80	267.11	24745437	66097.15	167763	10098016	40.81
TATASTEEL	EQ	28-Nov-2023	125.95	127.00	127.00	126.00	126.95	126.85	126.49	18377843	23245.66	137072	10136368	55.16
TATVA	EQ	28-Nov-2023	1480.40	1493.00	1494.00	1475.20	1479.00	1482.65	1484.15	9749	144.69	1543	5302	54.39
TBZ	EQ	28-Nov-2023	123.00	123.75	127.70	122.40	127.00	126.95	126.06	313270	394.92	4612	182263	58.18
TCFSL	NF	28-Nov-2023	1056.00	1067.00	1067.00	1060.00	1061.00	1061.00	1060.35	214	2.27	8	200	93.46
TCFSL	NL	28-Nov-2023	1036.00	1036.00	1036.00	1036.00	1036.00	1036.00	1036.00	200	2.07	1	200	100.00
TCI	EQ	28-Nov-2023	851.65	851.65	857.80	839.10	842.15	844.95	850.26	17100	145.39	2079	8908	52.09
TCIEXP	EQ	28-Nov-2023	1419.10	1423.00	1436.95	1396.95	1406.00	1407.50	1406.45	27952	393.13	3198	16183	57.90
TCIFINANCE	BE	28-Nov-2023	3.20	3.35	3.35	3.35	3.35	3.35	3.35	4163	0.14	12	-	-
TCLCONS	BE	28-Nov-2023	26.80	26.80	26.80	26.30	26.30	26.30	26.45	1710	0.45	11	-	-
TCNSBRANDS	EQ	28-Nov-2023	374.60	374.60	378.40	369.90	373.00	371.85	374.29	105910	396.41	3371	53708	50.71
TCPLPACK	EQ	28-Nov-2023	2291.40	2306.00	2345.00	2263.20	2308.00	2306.95	2306.56	7109	163.97	1527	2813	39.57
TCS	EQ	28-Nov-2023	3457.10	3457.10	3481.25	3433.00	3473.30	3470.15	3454.10	1689195	58346.49	120747	1125100	66.61
TDPOWERSYS	EQ	28-Nov-2023	278.15	281.05	282.50	277.50	278.20	281.05	280.91	390475	1096.87	12616	287887	73.73
TEAMLEASE	EQ	28-Nov-2023	2634.60	2647.80	2650.00	2567.00	2596.05	2602.30	2606.33	13566	353.57	5080	7741	57.06
TECH	EQ	28-Nov-2023	33.06	33.50	33.83	32.84	33.20	33.20	32.99	3298	1.09	99	2204	66.83
TECHIN	BE	28-Nov-2023	15.30	16.00	16.05	15.00	16.05	16.05	15.83	18428	2.92	86	-	-
TECHM	EQ	28-Nov-2023	1197.85	1195.10	1209.00	1186.00	1208.00	1202.40	1196.31	910795	10895.97	45464	429454	47.15
TECHNOE	EQ	28-Nov-2023	685.15	691.80	699.00	675.05	692.60	694.10	687.42	66135	454.63	4466	32919	49.78
TECILCHEM	BE	28-Nov-2023	19.45	19.45	19.45	19.35	19.35	19.35	19.43	66	0.01	4	-	-
TEGA	EQ	28-Nov-2023	1025.45	1025.45	1030.55	1005.25	1016.00	1011.10	1016.50	26503	269.40	5907	12782	48.23
TEJASNET	EQ	28-Nov-2023	813.10	814.00	818.00	800.00	800.40	802.45	804.51	330282	2657.14	13537	166213	50.32
TEMBO	EQ	28-Nov-2023	237.45	237.45	243.00	231.30	234.50	235.45	237.94	44861	106.74	1365	12495	27.85
TERASOFT	EQ	28-Nov-2023	45.20	45.55	46.50	45.10	46.40	46.15	45.74	75407	34.49	882	47595	63.12
TEXINFRA	EQ	28-Nov-2023	105.60	105.60	106.05	101.00	102.90	102.35	102.87	1481850	1524.34	11385	659345	44.49
TEXMOPIPES	EQ	28-Nov-2023	73.10	73.75	75.10	72.30	73.80	73.70	73.64	193466	142.46	1806	113561	58.70
TEXRAIL	EQ	28-Nov-2023	154.25	155.00	155.10	146.30	151.25	151.15	150.21	2661360	3997.62	30911	1226928	46.10
TFCILTD	EQ	28-Nov-2023	115.50	115.50	115.70	113.00	114.25	114.45	114.54	692135	792.79	4299	382345	55.24
TFL	EQ	28-Nov-2023	10.05	10.05	11.45	10.05	10.45	10.40	10.65	315887	33.65	1244	55402	17.54
TGBHOTELS	EQ	28-Nov-2023	16.90	17.30	17.50	16.05	16.05	16.05	16.53	656326	108.48	1234	393257	59.92
THANGAMAYL	EQ	28-Nov-2023	1437.55	1437.55	1457.00	1413.10	1455.00	1448.70	1443.84	47268	682.47	9275	23811	50.37
THEINVEST	EQ	28-Nov-2023	119.20	125.15	125.15	113.25	113.25	113.25	119.96	468491	562.02	3722	231595	49.43
THEJO	EQ	28-Nov-2023	1932.35	1932.35	2058.40	1831.00	1899.95	1892.10	1927.92	51181	986.73	6393	27965	54.64
THEMISMED	EQ	28-Nov-2023	154.75	158.00	164.55	156.05	161.45	159.80	160.59	122964	197.46	4128	72218	58.73
THERMAX	EQ	28-Nov-2023	2625.90	2653.10	2653.15	2541.00	2568.00	2574.55	2569.77	277152	7122.17	44022	206656	74.56
THOMASCOOK	EQ	28-Nov-2023	158.55	160.70	166.45	160.15	165.90	165.95	165.45	1249969	2068.13	10718	779956	62.40
THOMASCOTT	BE	28-Nov-2023	166.70	166.80	166.80	166.55	166.55	166.55	166.77	7884	13.15	39	-	-
THYROCARE	EQ	28-Nov-2023	569.65	569.80	576.65	564.00	571.00	569.45	571.08	40784	232.91	4467	23584	57.83
TI	EQ	28-Nov-2023	260.50	262.00	264.00	255.50	256.95	256.75	258.98	782132	2025.55	13776	456532	58.37
TIDEWATER	EQ	28-Nov-2023	1262.80	1282.00	1341.65	1271.20	1317.00	1317.55	1311.25	331075	4341.21	25068	145729	44.02
TIIL	EQ	28-Nov-2023	2169.85	2155.00	2184.00	2080.00	2160.00	2153.50	2122.70	21954	466.02	4158	12439	56.66
TIINDIA	EQ	28-Nov-2023	3460.95	3461.00	3477.85	3375.60	3425.05	3421.75	3409.96	144251	4918.91	18024	67164	46.56
TIJARIA	EQ	28-Nov-2023	6.45	6.20	6.70	6.15	6.25	6.25	6.33	26134	1.66	109	23131	88.51
TIL	BZ	28-Nov-2023	366.10	366.00	373.40	361.00	373.40	373.40	368.20	2474	9.11	39	-	-
TIMESCAN	SM	28-Nov-2023	152.95	153.95	153.95	152.00	152.90	152.90	153.19	4000	6.13	4	4000	100.00
TIMESGTY	EQ	28-Nov-2023	73.60	74.00	76.05	72.20	72.65	73.55	73.74	45163	33.31	1773	11276	24.97
TIMETECHNO	EQ	28-Nov-2023	173.00	174.00	181.00	173.05	179.50	179.55	178.21	3067832	5467.05	34429	1321856	43.09
TIMKEN	EQ	28-Nov-2023	2932.10	2920.00	2943.85	2902.00	2923.00	2920.05	2921.00	125933	3678.50	8918	113463	90.10
TINPLATE	EQ	28-Nov-2023	405.10	407.15	410.80	405.15	410.25	410.05	408.66	221535	905.33	3712	79853	36.05
TIPSFILMS	BE	28-Nov-2023	584.65	571.00	609.40	571.00	591.00	599.15	598.58	1723	10.31	111	-	-
TIPSINDLTD	EQ	28-Nov-2023	369.00	370.00	372.35	353.55	357.80	356.70	358.69	188269	675.29	13217	89343	47.45
TIRUMALCHM	EQ	28-Nov-2023	194.40	194.40	203.35	194.40	200.90	199.90	199.90	908467	1815.99	16850	370699	40.80
TIRUPATI	SM	28-Nov-2023	420.00	429.00	429.00	429.00	429.00	429.00	429.00	500	2.15	1	500	100.00
TIRUPATIFL	BE	28-Nov-2023	12.15	12.00	12.00	11.90	11.90	11.90	11.94	213537	25.50	776	-	-
TITAGARH	EQ	28-Nov-2023	979.80	985.20	989.00	954.50	957.00	959.75	967.80	969378	9381.64	39385	488821	50.43
TITAN	EQ	28-Nov-2023	3396.95	3417.95	3445.95	3397.35	3444.00	3442.40	3434.96	733524	25196.24	78061	461517	62.92
TMB	EQ	28-Nov-2023	513.05	513.05	531.75	513.05	525.90	529.10	523.69	145017	759.45	12633	67303	46.41
TNIDETF	EQ	28-Nov-2023	69.51	70.32	70.32	69.11	69.97	69.34	69.29	25208	17.47	453	21366	84.76
TNPETRO	EQ	28-Nov-2023	88.35	88.25	89.60	88.25	88.70	88.55	88.80	166510	147.86	1822	75382	45.27
TNPL	EQ	28-Nov-2023	265.05	265.00	268.75	263.00	266.00	265.50	265.88	199376	530.10	5767	98722	49.52
TNTELE	EQ	28-Nov-2023	8.55	8.20	8.95	8.20	8.95	8.95	8.89	22415	1.99	89	18574	82.86
TOKYOPLAST	EQ	28-Nov-2023	125.70	127.40	127.40	121.80	123.25	122.75	124.08	60611	75.21	1673	19767	32.61
TORNTPHARM	EQ	28-Nov-2023	2090.80	2099.80	2105.20	2072.25	2075.30	2079.00	2089.55	306047	6395.00	25427	175287	57.27
TORNTPOWER	EQ	28-Nov-2023	816.00	817.95	865.00	817.95	844.00	844.05	850.32	962879	8187.54	40778	215158	22.35
TOTAL	EQ	28-Nov-2023	126.25	126.25	128.45	122.00	124.00	124.45	124.67	31090	38.76	1551	16795	54.02
TOUCHWOOD	BE	28-Nov-2023	185.05	185.05	185.05	177.20	182.95	182.95	180.38	872	1.57	20	-	-
TPHQ	BE	28-Nov-2023	10.80	11.00	11.10	10.55	10.85	10.80	10.89	273996	29.84	724	-	-
TPLPLASTEH	EQ	28-Nov-2023	58.00	58.60	59.05	56.25	56.95	56.95	57.95	317415	183.95	2822	139391	43.91
TRACXN	EQ	28-Nov-2023	94.10	94.45	95.05	91.65	93.20	93.25	93.55	1589783	1487.18	10057	745085	46.87
TRANSTEEL	SM	28-Nov-2023	96.50	96.30	96.50	92.30	94.00	93.80	94.47	90000	85.02	45	66000	73.33
TRANSWIND	SM	28-Nov-2023	12.40	12.20	12.20	11.80	11.80	11.80	11.88	32000	3.80	8	32000	100.00
TREEHOUSE	EQ	28-Nov-2023	19.35	19.90	19.90	19.10	19.15	19.15	19.39	16665	3.23	319	12024	72.15
TREJHARA	BE	28-Nov-2023	176.00	184.80	184.80	184.80	184.80	184.80	184.80	12483	23.07	88	-	-
TREL	EQ	28-Nov-2023	49.30	49.50	50.40	48.35	48.85	48.65	49.43	1052332	520.20	7104	560340	53.25
TRENT	EQ	28-Nov-2023	2649.70	2668.50	2683.50	2645.05	2680.00	2671.75	2663.57	535972	14275.98	55103	265876	49.61
TRF	EQ	28-Nov-2023	257.15	259.00	266.00	257.25	260.10	260.15	261.26	101384	264.88	4202	32077	31.64
TRIDENT	EQ	28-Nov-2023	36.95	37.05	37.15	36.50	36.65	36.60	36.65	6294535	2306.93	26889	3168179	50.33
TRIDHYA	SM	28-Nov-2023	38.05	37.20	38.20	37.00	38.00	38.00	37.48	39000	14.62	13	24000	61.54
TRIGYN	EQ	28-Nov-2023	125.85	126.40	128.95	125.75	126.35	126.40	126.95	122382	155.36	3029	63305	51.73
TRIL	EQ	28-Nov-2023	194.35	198.35	200.90	191.25	193.45	194.55	196.56	250944	493.25	8751	131896	52.56
TRITURBINE	EQ	28-Nov-2023	414.85	414.00	419.50	410.25	410.35	411.55	414.38	183107	758.75	11246	74672	40.78
TRIVENI	EQ	28-Nov-2023	375.45	378.80	380.95	371.20	380.00	379.25	376.89	482109	1817.02	14593	208602	43.27
TRU	EQ	28-Nov-2023	70.80	71.25	71.25	67.55	68.45	68.85	70.06	1781635	1248.26	4725	434135	24.37
TTKHLTCARE	EQ	28-Nov-2023	1329.10	1335.75	1376.00	1329.10	1360.00	1360.40	1358.91	43675	593.50	5920	15263	34.95
TTKPRESTIG	EQ	28-Nov-2023	761.60	762.25	768.40	759.00	765.00	763.60	763.07	28728	219.21	3941	16748	58.30
TTL	EQ	28-Nov-2023	96.45	98.80	98.80	95.05	96.15	96.80	96.87	15144	14.67	411	8325	54.97
TTML	EQ	28-Nov-2023	89.00	89.50	89.75	88.05	88.15	88.20	88.57	2239390	1983.46	12440	1004994	44.88
TV18BRDCST	EQ	28-Nov-2023	42.25	42.45	42.80	41.70	42.15	42.05	42.16	6079756	2563.15	11515	2666365	43.86
TVSELECT	EQ	28-Nov-2023	344.20	342.00	347.90	340.00	342.50	342.75	343.11	60047	206.03	4254	26435	44.02
TVSHLTD	EQ	28-Nov-2023	5698.05	5749.00	5759.00	5670.00	5700.00	5694.60	5691.91	9659	549.78	1412	7189	74.43
TVSHLTD	P1	28-Nov-2023	10.35	10.45	10.45	10.40	10.40	10.40	10.40	23388	2.43	19	23288	99.57
TVSMOTOR	EQ	28-Nov-2023	1799.95	1800.00	1829.95	1799.00	1822.00	1824.10	1810.66	957141	17330.56	62872	543120	56.74
TVSSCS	EQ	28-Nov-2023	210.00	210.75	211.50	206.50	206.90	207.35	208.73	712514	1487.25	11632	477180	66.97
TVSSRICHAK	EQ	28-Nov-2023	4957.50	4958.00	5090.00	4958.00	5049.00	5033.50	5039.63	19109	963.02	4195	7664	40.11
TVTODAY	EQ	28-Nov-2023	205.25	207.45	208.60	203.70	204.00	204.95	206.21	170025	350.61	5245	93788	55.16
TVVISION	BE	28-Nov-2023	4.45	4.65	4.65	4.65	4.65	4.65	4.65	37151	1.73	26	-	-
UBL	EQ	28-Nov-2023	1584.10	1589.95	1623.05	1581.00	1610.00	1612.35	1607.50	314501	5055.60	13579	184833	58.77
UCAL	EQ	28-Nov-2023	143.65	144.05	147.75	140.10	141.90	142.90	145.17	58231	84.53	980	40089	68.84
UCOBANK	EQ	28-Nov-2023	37.60	37.60	38.40	36.75	37.65	37.75	37.50	15641138	5865.65	28582	3317386	21.21
UDS	EQ	28-Nov-2023	268.05	269.00	269.50	265.40	266.55	267.25	267.65	265731	711.23	13093	176802	66.53
UFLEX	EQ	28-Nov-2023	448.10	448.10	451.15	444.00	445.00	445.10	446.25	44592	198.99	2781	26437	59.29
UFO	EQ	28-Nov-2023	109.80	114.75	115.00	109.25	112.50	113.00	112.14	548222	614.75	3031	352601	64.32
UGARSUGAR	EQ	28-Nov-2023	90.15	90.75	90.90	88.15	88.70	88.60	88.94	422775	376.00	4584	215693	51.02
UGROCAP	EQ	28-Nov-2023	268.10	268.00	272.90	268.00	271.75	270.50	270.60	114181	308.97	5524	53007	46.42
UGROCAP	N1	28-Nov-2023	330.00	333.33	348.80	332.02	347.00	344.10	346.46	2927	10.14	23	2818	96.28
UGROCAP	N3	28-Nov-2023	992.00	992.00	992.00	992.00	992.00	992.00	992.00	1	0.01	1	1	100.00
UGROCAP	N4	28-Nov-2023	998.00	995.00	995.00	990.00	995.00	995.00	991.43	7	0.07	3	7	100.00
UGROCAP	N5	28-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	28-Nov-2023	999.99	999.99	999.99	999.99	999.99	999.99	999.99	15	0.15	1	15	100.00
UJJIVAN	EQ	28-Nov-2023	544.45	540.00	547.80	533.95	534.65	536.45	540.41	650822	3517.09	37632	406131	62.40
UJJIVANSFB	EQ	28-Nov-2023	54.75	54.80	55.50	53.85	54.10	54.00	54.20	6499659	3522.75	27809	2985250	45.93
ULTRACEMCO	EQ	28-Nov-2023	8556.20	8638.00	8735.50	8588.25	8734.00	8726.50	8698.02	343335	29863.35	60533	244382	71.18
UMA	SM	28-Nov-2023	31.15	30.05	31.00	30.05	30.75	30.75	30.58	16000	4.89	4	8000	50.00
UMAEXPORTS	EQ	28-Nov-2023	47.85	47.85	48.60	47.65	48.60	48.25	48.04	54389	26.13	645	37729	69.37
UMANGDAIRY	EQ	28-Nov-2023	70.40	71.50	74.50	69.70	72.40	72.45	72.58	106452	77.27	1524	37364	35.10
UMESLTD	BE	28-Nov-2023	5.65	5.55	5.55	5.55	5.55	5.55	5.55	3782	0.21	20	-	-
UNICHEMLAB	EQ	28-Nov-2023	415.70	416.75	425.00	415.90	423.00	420.45	419.99	11852	49.78	1275	6946	58.61
UNIDT	EQ	28-Nov-2023	250.30	254.05	261.80	249.05	252.25	253.30	256.15	40615	104.03	2117	20619	50.77
UNIENTER	EQ	28-Nov-2023	154.90	156.50	156.50	151.10	151.50	151.90	153.23	5801	8.89	204	4017	69.25
UNIHEALTH	SM	28-Nov-2023	134.85	140.65	140.65	134.70	136.90	136.90	137.24	36000	49.41	36	29000	80.56
UNIINFO	BE	28-Nov-2023	30.70	31.25	31.25	29.35	30.95	30.95	30.30	5061	1.53	45	-	-
UNIONBANK	EQ	28-Nov-2023	106.95	107.45	109.90	106.60	108.00	108.20	108.45	14394577	15610.47	52650	6521519	45.31
UNIPARTS	EQ	28-Nov-2023	539.75	539.75	540.60	535.80	537.45	536.40	536.81	87745	471.03	5836	61109	69.64
UNITECH	BZ	28-Nov-2023	4.90	5.10	5.10	5.10	5.10	5.10	5.10	1063685	54.25	627	-	-
UNITEDPOLY	EQ	28-Nov-2023	93.10	90.20	94.50	90.20	93.80	92.10	91.82	17013	15.62	1433	2289	13.45
UNITEDTEA	EQ	28-Nov-2023	320.05	325.90	325.90	316.00	320.05	320.80	320.42	1452	4.65	188	912	62.81
UNIVAFOODS	BE	28-Nov-2023	5.70	5.95	5.95	5.45	5.45	5.45	5.46	10185	0.56	8	-	-
UNIVASTU	BE	28-Nov-2023	107.50	105.35	107.00	104.00	105.95	105.15	105.15	16387	17.23	166	-	-
UNIVCABLES	EQ	28-Nov-2023	507.80	510.00	515.00	500.05	503.15	501.60	504.76	16108	81.31	2006	7597	47.16
UNIVPHOTO	EQ	28-Nov-2023	408.50	408.60	418.70	403.60	405.00	406.05	406.98	908	3.70	94	522	57.49
UNOMINDA	EQ	28-Nov-2023	679.40	685.60	690.00	672.50	679.95	675.50	678.38	360709	2446.97	22407	187494	51.98
UPL	EQ	28-Nov-2023	558.95	558.95	564.85	556.15	563.20	563.55	560.61	1284890	7203.25	61248	596434	46.42
URAVI	EQ	28-Nov-2023	262.50	267.35	280.00	265.00	278.00	273.70	272.04	4709	12.81	329	3642	77.34
URBAN	SM	28-Nov-2023	476.20	498.00	500.00	452.40	452.40	452.40	473.71	24000	113.69	19	15600	65.00
URJA	EQ	28-Nov-2023	12.20	12.35	12.50	12.00	12.05	12.05	12.16	10178634	1238.05	9998	4036548	39.66
USASEEDS	SM	28-Nov-2023	371.00	371.00	371.00	360.00	360.00	361.00	365.18	3600	13.15	11	3600	100.00
USHAMART	EQ	28-Nov-2023	333.50	336.70	336.90	322.60	325.00	326.85	329.21	426220	1403.16	16152	322347	75.63
USK	EQ	28-Nov-2023	37.75	38.10	38.10	37.00	37.40	37.40	37.45	204895	76.74	1382	114359	55.81
UTIAMC	EQ	28-Nov-2023	790.10	792.95	799.50	788.10	792.00	791.70	795.12	297017	2361.66	10709	239929	80.78
UTIBANKETF	EQ	28-Nov-2023	44.52	44.84	45.45	44.31	44.77	44.62	44.61	27159	12.12	512	17429	64.17
UTINEXT50	EQ	28-Nov-2023	49.37	49.29	49.81	49.11	49.80	49.78	49.74	2545006	1265.80	483	2539224	99.77
UTINIFTETF	EQ	28-Nov-2023	212.36	213.61	214.43	212.37	214.43	214.04	213.22	63542	135.48	709	57708	90.82
UTISENSETF	EQ	28-Nov-2023	711.26	711.95	711.95	707.79	711.26	710.07	709.39	513	3.64	89	508	99.03
UTISXN50	EQ	28-Nov-2023	62.07	64.95	72.42	61.75	62.32	62.07	65.29	8625	5.63	155	3299	38.25
UTKARSHBNK	EQ	28-Nov-2023	50.50	50.70	50.75	50.00	50.35	50.20	50.25	1533970	770.81	6418	778219	50.73
UTTAMSUGAR	EQ	28-Nov-2023	499.65	502.10	512.50	492.10	500.85	500.85	501.06	175462	879.17	11594	56967	32.47
V2RETAIL	BE	28-Nov-2023	230.10	230.00	234.50	229.95	234.50	234.50	232.66	31941	74.31	73	-	-
VADILALIND	EQ	28-Nov-2023	2469.35	2484.00	2484.00	2452.00	2454.00	2452.50	2460.14	1864	45.86	398	1304	69.96
VAIBHAVGBL	EQ	28-Nov-2023	418.90	420.00	424.80	416.10	418.80	418.60	420.27	320392	1346.51	15249	185956	58.04
VAISHALI	EQ	28-Nov-2023	136.25	135.25	149.80	135.00	143.00	142.35	143.29	245870	352.31	2735	105621	42.96
VAKRANGEE	EQ	28-Nov-2023	19.35	19.45	19.55	18.70	18.85	18.85	18.98	12713834	2413.17	11280	4251399	33.44
VALIANTLAB	EQ	28-Nov-2023	184.40	186.40	190.80	184.10	184.75	185.05	187.71	227811	427.62	6510	117466	51.56
VALIANTORG	EQ	28-Nov-2023	432.40	438.65	443.50	428.80	440.70	439.55	435.17	68247	296.99	6234	40053	58.69
VARDHACRLC	EQ	28-Nov-2023	57.95	59.00	59.40	57.50	58.85	58.75	58.62	185701	108.86	1765	94736	51.02
VARDMNPOLY	BE	28-Nov-2023	60.00	60.80	60.80	59.50	59.55	59.55	60.38	5500	3.32	27	-	-
VARROC	EQ	28-Nov-2023	561.10	560.25	560.25	542.85	546.70	546.10	550.12	378761	2083.62	13426	127045	33.54
VASCONEQ	EQ	28-Nov-2023	75.10	75.95	79.70	74.90	78.70	78.30	78.36	3408487	2671.02	14695	1755603	51.51
VASWANI	BE	28-Nov-2023	24.30	24.80	24.80	23.25	23.80	23.80	23.92	27226	6.51	111	-	-
VBL	EQ	28-Nov-2023	1068.15	1075.00	1075.00	1053.90	1060.00	1059.95	1064.63	1563201	16642.23	70755	771022	49.32
VCL	EQ	28-Nov-2023	1.70	1.70	1.70	1.65	1.70	1.65	1.67	420290	7.02	424	362785	86.32
VEDL	EQ	28-Nov-2023	232.20	235.00	235.00	231.90	234.50	234.40	233.52	7469037	17441.63	62893	4331855	58.00
VEEKAYEM	SM	28-Nov-2023	97.90	97.90	97.90	97.90	97.90	97.90	97.90	2000	1.96	1	2000	100.00
VELS	SM	28-Nov-2023	103.50	104.50	104.50	99.80	99.80	99.80	101.14	4800	4.85	4	4800	100.00
VENKEYS	EQ	28-Nov-2023	1986.90	2023.85	2054.90	1990.40	2030.05	2019.00	2024.43	55131	1116.09	8883	15506	28.13
VENUSPIPES	EQ	28-Nov-2023	1388.10	1385.00	1390.70	1331.85	1340.00	1340.25	1353.22	85997	1163.72	10155	47630	55.39
VENUSREM	EQ	28-Nov-2023	375.15	379.50	407.05	379.50	390.00	388.95	394.78	341234	1347.13	26989	109627	32.13
VERANDA	EQ	28-Nov-2023	280.15	283.00	289.00	278.15	278.20	279.35	283.34	234156	663.47	3472	157999	67.48
VERTEXPLUS	SM	28-Nov-2023	179.95	188.80	188.90	188.80	188.90	188.90	188.85	1200	2.27	2	1200	100.00
VERTOZ	EQ	28-Nov-2023	354.55	359.85	359.85	341.20	345.00	344.10	350.78	145023	508.71	2066	64238	44.30
VESUVIUS	EQ	28-Nov-2023	3792.20	3792.20	3824.50	3750.00	3761.80	3763.15	3780.72	8950	338.37	3371	4764	53.23
VETO	EQ	28-Nov-2023	117.80	119.70	131.50	117.40	125.50	125.55	127.27	1512469	1924.99	13805	444225	29.37
VGUARD	EQ	28-Nov-2023	287.10	289.20	302.90	288.15	300.40	300.55	297.27	636569	1892.30	20326	269349	42.31
VHL	EQ	28-Nov-2023	3154.35	3180.00	3188.00	3060.00	3093.45	3072.85	3099.65	1315	40.76	453	716	54.45
VIAZ	SM	28-Nov-2023	40.00	45.00	45.00	43.00	43.00	43.00	44.00	4000	1.76	2	2000	50.00
VIDHIING	EQ	28-Nov-2023	442.45	449.95	454.00	438.10	441.00	440.95	446.83	35413	158.24	2423	25459	71.89
VIJAYA	EQ	28-Nov-2023	607.90	610.95	645.00	610.95	640.20	641.40	631.97	499347	3155.74	28124	153906	30.82
VIJIFIN	BE	28-Nov-2023	1.70	1.70	1.70	1.65	1.70	1.70	1.66	303893	5.04	274	-	-
VIKASECO	BE	28-Nov-2023	3.50	3.50	3.55	3.45	3.45	3.50	3.51	14046796	492.41	3227	-	-
VIKASLIFE	EQ	28-Nov-2023	5.10	5.10	5.15	5.00	5.05	5.05	5.07	12008756	608.82	9382	6362398	52.98
VILINBIO	SM	28-Nov-2023	21.25	21.85	21.85	21.85	21.85	21.85	21.85	4000	0.87	1	4000	100.00
VIMTALABS	EQ	28-Nov-2023	424.60	423.95	428.30	417.00	419.60	420.10	421.71	29680	125.16	3759	13241	44.61
VINATIORGA	EQ	28-Nov-2023	1726.90	1754.80	1754.80	1724.10	1730.00	1729.85	1733.21	20083	348.08	3596	10073	50.16
VINDHYATEL	EQ	28-Nov-2023	2378.65	2379.00	2414.80	2360.55	2369.95	2368.80	2387.39	78839	1882.20	10014	11659	14.79
VINEETLAB	EQ	28-Nov-2023	69.75	70.00	72.30	69.15	70.10	70.45	70.90	147916	104.88	2237	59873	40.48
VINNY	BE	28-Nov-2023	4.00	4.05	4.05	3.80	3.85	3.80	3.90	723374	28.21	1067	-	-
VINSYS	SM	28-Nov-2023	260.30	262.00	271.95	260.00	266.00	266.00	266.62	26000	69.32	50	23000	88.46
VINYAS	SM	28-Nov-2023	430.00	448.95	450.00	442.00	450.00	449.15	447.54	18400	82.35	22	13600	73.91
VINYLINDIA	EQ	28-Nov-2023	416.80	418.00	419.40	410.25	412.50	412.35	414.33	26414	109.44	1832	12741	48.24
VIPCLOTHNG	EQ	28-Nov-2023	46.95	47.00	47.45	46.00	46.60	46.75	46.73	189462	88.54	1125	136113	71.84
VIPIND	EQ	28-Nov-2023	614.65	614.65	615.00	606.70	608.00	608.45	610.12	308495	1882.19	9396	168890	54.75
VIPULLTD	EQ	28-Nov-2023	18.30	18.80	18.80	18.25	18.60	18.60	18.54	48792	9.05	191	43545	89.25
VIRINCHI	EQ	28-Nov-2023	31.05	31.45	31.90	30.55	30.80	30.85	31.15	179168	55.81	912	113863	63.55
VISAKAIND	EQ	28-Nov-2023	85.35	85.35	89.50	84.30	85.65	85.60	86.53	1249593	1081.31	8180	614115	49.15
VISASTEEL	BE	28-Nov-2023	15.90	15.90	16.65	15.20	16.65	16.65	16.60	87011	14.44	94	-	-
VISESHINFO	BE	28-Nov-2023	0.45	0.45	0.45	0.40	0.45	0.45	0.42	2736781	11.57	464	-	-
VISHAL	EQ	28-Nov-2023	25.05	25.40	26.10	24.60	25.10	25.15	25.33	1518566	384.61	5823	782664	51.54
VISHNU	EQ	28-Nov-2023	316.15	313.05	319.05	313.05	315.80	315.65	315.94	85337	269.61	4212	45813	53.68
VISHNUINFR	SM	28-Nov-2023	256.60	269.40	269.40	260.00	269.40	269.40	268.92	156000	419.51	61	120000	76.92
VISHWARAJ	EQ	28-Nov-2023	17.50	17.60	17.75	17.35	17.60	17.55	17.54	791522	138.81	2226	399643	50.49
VITAL	SM	28-Nov-2023	90.45	90.00	91.00	86.00	86.00	86.90	88.57	61200	54.20	39	54000	88.24
VIVIANA	SM	28-Nov-2023	160.25	167.10	168.00	160.00	160.00	161.65	164.58	20000	32.92	19	19000	95.00
VIVIDHA	EQ	28-Nov-2023	0.85	0.85	0.90	0.85	0.90	0.85	0.87	491037	4.26	818	469329	95.58
VIVO	SM	28-Nov-2023	88.05	88.00	88.00	88.00	88.00	88.00	88.00	3200	2.82	2	3200	100.00
VLEGOV	EQ	28-Nov-2023	30.55	30.65	30.70	29.90	30.30	30.35	30.28	195701	59.25	1295	128404	65.61
VLSFINANCE	EQ	28-Nov-2023	201.40	202.05	206.85	198.45	199.90	199.95	201.75	41556	83.84	2000	25482	61.32
VMARCIND	SM	28-Nov-2023	182.00	185.00	191.10	185.00	191.10	191.10	188.65	51000	96.21	36	48000	94.12
VMART	EQ	28-Nov-2023	1849.65	1870.00	1870.00	1782.15	1793.50	1791.55	1809.55	32365	585.66	6498	13604	42.03
VOLTAMP	EQ	28-Nov-2023	5168.35	5217.95	5217.95	5085.95	5095.00	5100.20	5122.97	14137	724.23	4503	7297	51.62
VOLTAS	EQ	28-Nov-2023	825.00	825.00	825.70	818.00	820.00	820.45	820.95	1139966	9358.60	26278	770861	67.62
VPRPL	EQ	28-Nov-2023	215.65	217.05	217.60	211.65	212.60	212.95	214.30	758957	1626.45	9965	375456	49.47
VRLLOG	EQ	28-Nov-2023	700.35	700.35	717.00	696.05	707.00	711.70	707.18	50359	356.13	3929	26910	53.44
VSCL	SM	28-Nov-2023	38.00	37.00	37.00	37.00	37.00	37.00	37.00	3000	1.11	1	3000	100.00
VSSL	EQ	28-Nov-2023	223.45	222.40	225.00	217.50	218.70	219.15	221.27	144853	320.52	7032	63484	43.83
VSTIND	EQ	28-Nov-2023	3271.75	3249.05	3285.00	3206.65	3227.70	3219.55	3230.63	3573	115.43	1009	2572	71.98
VSTTILLERS	EQ	28-Nov-2023	4015.70	4049.95	4090.00	4014.00	4050.00	4031.70	4037.39	9260	373.86	1736	5273	56.94
VTL	EQ	28-Nov-2023	421.65	425.00	426.50	413.35	415.05	416.30	418.82	390003	1633.42	12172	188187	48.25
WABAG	EQ	28-Nov-2023	617.65	620.95	625.00	595.85	599.85	600.25	605.94	552309	3346.65	22085	258120	46.73
WALCHANNAG	BE	28-Nov-2023	190.00	192.50	193.80	186.20	186.20	186.20	191.58	105840	202.77	292	-	-
WALPAR	SM	28-Nov-2023	97.50	100.00	100.00	100.00	100.00	100.00	100.00	2000	2.00	1	2000	100.00
WANBURY	BE	28-Nov-2023	98.45	100.40	100.40	100.40	100.40	100.40	100.40	7657	7.69	19	-	-
WEALTH	BE	28-Nov-2023	392.10	409.75	410.00	395.00	405.00	405.00	404.53	482	1.95	33	-	-
WEBELSOLAR	EQ	28-Nov-2023	196.90	196.95	198.95	193.60	196.50	196.50	196.34	161766	317.61	2633	87506	54.09
WEIZMANIND	BE	28-Nov-2023	119.25	121.40	121.55	114.70	118.00	117.85	118.76	5400	6.41	117	-	-
WEL	BE	28-Nov-2023	282.10	284.95	284.95	276.45	278.35	278.35	279.28	312	0.87	10	-	-
WELCORP	EQ	28-Nov-2023	517.20	525.75	532.10	515.95	519.50	519.35	523.26	584244	3057.13	19175	295850	50.64
WELENT	EQ	28-Nov-2023	321.40	323.50	332.00	322.85	324.45	323.80	327.99	337796	1107.95	15567	206879	61.24
WELINV	BE	28-Nov-2023	620.00	620.00	649.80	620.00	640.05	640.05	642.58	196	1.26	32	-	-
WELSPUNIND	EQ	28-Nov-2023	161.10	162.10	163.25	157.05	157.30	157.55	159.94	3626680	5800.50	34521	1134983	31.30
WENDT	EQ	28-Nov-2023	14191.15	14290.00	14400.00	13955.00	14350.00	14241.45	14157.80	490	69.37	311	275	56.12
WESTLIFE	EQ	28-Nov-2023	869.70	870.00	893.00	862.70	888.00	886.50	886.54	199633	1769.82	12102	141133	70.70
WEWIN	BE	28-Nov-2023	76.30	74.80	74.80	74.80	74.80	74.80	74.80	4784	3.58	16	-	-
WHEELS	EQ	28-Nov-2023	666.80	670.15	675.00	665.00	668.00	671.55	669.82	12408	83.11	1454	6073	48.94
WHIRLPOOL	EQ	28-Nov-2023	1560.85	1568.75	1568.75	1545.00	1545.00	1554.15	1552.42	18424	286.02	3547	8160	44.29
WILLAMAGOR	EQ	28-Nov-2023	30.65	32.05	32.05	30.80	31.40	31.15	31.33	97385	30.51	909	40747	41.84
WINDLAS	EQ	28-Nov-2023	426.65	428.70	439.00	421.10	424.15	423.75	429.58	57808	248.33	5814	27423	47.44
WINDMACHIN	EQ	28-Nov-2023	86.75	87.50	88.95	84.65	84.90	84.95	85.93	30739	26.42	649	16887	54.94
WINSOME	BE	28-Nov-2023	4.10	4.05	4.05	4.05	4.05	4.05	4.05	10845	0.44	63	-	-
WIPL	BE	28-Nov-2023	159.50	165.00	165.00	156.10	156.10	156.10	159.64	4263	6.81	46	-	-
WIPRO	EQ	28-Nov-2023	396.00	397.00	398.75	393.10	397.20	396.85	395.55	4072657	16109.43	93527	2241240	55.03
WOCKPHARMA	EQ	28-Nov-2023	338.35	339.80	340.75	327.95	331.00	330.85	332.84	1230371	4095.18	12639	643273	52.28
WOMANCART	SM	28-Nov-2023	168.30	166.00	166.00	151.50	151.50	151.55	153.39	230400	353.40	102	128000	55.56
WONDERLA	EQ	28-Nov-2023	944.00	953.00	974.90	940.05	965.00	966.20	957.57	158338	1516.20	17393	66455	41.97
WORTH	EQ	28-Nov-2023	114.55	114.55	117.75	112.05	113.50	113.45	114.71	22442	25.74	434	13778	61.39
WSI	BE	28-Nov-2023	123.55	121.50	121.50	121.10	121.10	121.10	121.28	11873	14.40	36	-	-
WSTCSTPAPR	EQ	28-Nov-2023	674.90	677.95	679.60	654.65	661.00	658.75	662.97	377242	2501.02	16461	232608	61.66
XCHANGING	EQ	28-Nov-2023	95.55	97.00	97.20	94.60	95.15	95.00	95.43	211946	202.26	2635	121982	57.55
XELPMOC	EQ	28-Nov-2023	93.90	93.40	95.90	90.00	90.45	90.80	92.18	115778	106.73	4298	57090	49.31
XPROINDIA	EQ	28-Nov-2023	926.15	916.05	927.50	905.00	906.00	912.05	913.33	20708	189.13	3079	8244	39.81
YAARI	BE	28-Nov-2023	10.55	10.65	11.00	10.35	10.50	10.50	10.55	52962	5.58	192	-	-
YASHO	EQ	28-Nov-2023	1637.15	1625.55	1658.10	1595.25	1619.00	1603.85	1613.41	10585	170.78	2321	5678	53.64
YATHARTH	EQ	28-Nov-2023	405.35	410.95	441.85	407.15	434.00	432.25	424.62	1867298	7928.95	51172	780240	41.78
YATRA	EQ	28-Nov-2023	131.10	132.15	134.70	131.65	132.50	132.60	133.01	447522	595.26	4894	232537	51.96
YCCL	SM	28-Nov-2023	29.90	30.85	32.95	30.80	32.80	32.65	31.96	114000	36.44	38	105000	92.11
YESBANK	EQ	28-Nov-2023	19.80	19.85	20.00	19.40	19.75	19.75	19.68	279844132	55067.19	93024	53236301	19.02
YUDIZ	SM	28-Nov-2023	143.25	144.90	144.90	141.00	141.00	141.00	141.90	16800	23.84	19	12800	76.19
YUKEN	EQ	28-Nov-2023	680.90	680.00	699.00	680.00	687.85	684.70	684.98	3441	23.57	600	1934	56.20
ZAGGLE	EQ	28-Nov-2023	253.65	255.00	255.35	245.10	246.05	246.00	247.91	506991	1256.88	14431	264885	52.25
ZEAL	SM	28-Nov-2023	218.75	213.10	225.00	213.10	225.00	223.85	221.15	16800	37.15	24	15600	92.86
ZEEL	EQ	28-Nov-2023	252.85	253.65	257.00	253.00	255.45	255.80	255.50	7019135	17933.57	33646	3152779	44.92
ZEELEARN	BE	28-Nov-2023	7.35	7.45	7.45	7.45	7.45	7.45	7.45	371372	27.67	185	-	-
ZEEMEDIA	EQ	28-Nov-2023	14.90	15.00	15.65	14.75	15.35	15.25	15.20	10484861	1593.63	5883	3450905	32.91
ZENITHEXPO	EQ	28-Nov-2023	145.50	152.00	152.75	151.00	152.75	152.75	152.27	1931	2.94	37	1930	99.95
ZENITHSTL	BE	28-Nov-2023	6.55	6.45	6.45	6.45	6.45	6.45	6.45	78144	5.04	62	-	-
ZENSARTECH	EQ	28-Nov-2023	539.60	542.50	545.70	532.00	532.50	532.70	536.08	425214	2279.48	13714	188066	44.23
ZENTEC	EQ	28-Nov-2023	757.40	774.55	774.55	742.00	745.25	744.60	753.38	158813	1196.46	6962	108874	68.55
ZFCVINDIA	EQ	28-Nov-2023	15900.30	15900.30	15935.00	15600.00	15668.15	15686.20	15724.21	2739	430.69	1395	1493	54.51
ZIMLAB	EQ	28-Nov-2023	115.75	116.10	116.85	115.00	115.70	115.65	115.61	93089	107.62	1614	56442	60.63
ZODIAC	BE	28-Nov-2023	148.00	147.50	151.00	145.00	146.65	146.05	147.03	17163	25.23	596	-	-
ZODIACLOTH	EQ	28-Nov-2023	131.85	130.40	134.30	130.40	133.10	132.95	132.90	18886	25.10	614	13040	69.05
ZOMATO	EQ	28-Nov-2023	113.25	114.90	116.90	113.50	113.80	113.80	114.78	61963724	71121.14	169089	28827753	46.52
ZOTA	EQ	28-Nov-2023	401.60	406.40	419.00	402.30	414.45	413.00	412.49	27870	114.96	2055	13980	50.16
ZUARI	EQ	28-Nov-2023	155.60	155.60	168.90	155.60	168.00	167.00	166.28	1235696	2054.74	19568	494586	40.02
ZUARIIND	EQ	28-Nov-2023	153.85	152.30	164.25	152.30	161.50	161.60	161.55	362549	585.69	9318	174898	48.24
ZYDUSLIFE	EQ	28-Nov-2023	639.90	639.90	641.05	628.10	630.00	629.80	632.65	606266	3835.57	20026	254987	42.06
ZYDUSWELL	EQ	28-Nov-2023	1548.55	1558.95	1575.00	1526.05	1546.00	1552.35	1554.16	32121	499.21	5721	12128	37.76