nse-sec-bhavdata-full-2023-12-17.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
1018GS2026	GS	15-Dec-2023	121.81	121.81	121.81	121.81	121.81	121.81	121.81	410	0.50	4	410	100.00
20MICRONS	EQ	15-Dec-2023	180.15	181.40	183.55	178.00	179.00	178.85	180.57	66048	119.26	3916	37042	56.08
21STCENMGM	EQ	15-Dec-2023	28.80	29.35	29.35	29.35	29.35	29.35	29.35	4124	1.21	29	4124	100.00
360ONE	EQ	15-Dec-2023	707.50	714.45	714.45	660.00	661.70	669.95	671.96	2738968	18404.88	72344	1834479	66.98
3IINFOLTD	EQ	15-Dec-2023	44.90	45.25	48.45	44.70	47.25	47.40	46.64	6023255	2809.26	20956	2247102	37.31
3MINDIA	EQ	15-Dec-2023	31144.70	31386.00	31424.15	30996.00	31200.00	31193.05	31164.22	1945	606.14	1253	934	48.02
3PLAND	EQ	15-Dec-2023	26.25	25.15	26.70	25.15	25.80	25.90	25.89	16537	4.28	496	11098	67.11
515GS2025	GS	15-Dec-2023	97.20	97.24	97.24	97.24	97.24	97.24	97.24	33	0.03	4	33	100.00
574GS2026	GS	15-Dec-2023	96.60	96.60	96.60	96.60	96.60	96.60	96.60	366	0.35	3	366	100.00
5PAISA	EQ	15-Dec-2023	498.75	504.30	511.90	500.00	505.00	502.85	505.73	170478	862.16	16388	62345	36.57
610GS2031	GS	15-Dec-2023	95.74	95.74	95.74	94.16	94.16	94.16	95.59	1105	1.06	2	1105	100.00
619GS2034	GS	15-Dec-2023	91.19	93.40	93.40	93.40	93.40	93.40	93.40	123	0.11	4	123	100.00
63MOONS	BE	15-Dec-2023	538.40	511.50	525.00	511.50	511.50	511.50	513.44	213641	1096.91	2702	-	-
645GS2029	GS	15-Dec-2023	96.50	95.97	95.97	95.97	95.97	95.97	95.97	195	0.19	1	195	100.00
654GS2032	GS	15-Dec-2023	98.45	97.80	98.45	97.80	98.45	98.45	97.86	11	0.01	2	11	100.00
664GS2035	GS	15-Dec-2023	96.50	95.00	95.00	95.00	95.00	95.00	95.00	100	0.10	1	100	100.00
667GS2035	GS	15-Dec-2023	98.34	96.00	96.50	96.00	96.50	96.50	96.17	1511	1.45	5	1511	100.00
667GS2050	GS	15-Dec-2023	98.20	96.00	96.00	96.00	96.00	96.00	96.00	55	0.05	3	55	100.00
669GS2024	GS	15-Dec-2023	102.80	102.80	102.80	102.78	102.80	102.80	102.78	11181	11.49	7	11181	100.00
689GS2025	GS	15-Dec-2023	101.75	102.28	102.80	102.28	102.80	102.80	102.77	16	0.02	3	15	93.75
695GS2061	GS	15-Dec-2023	101.90	96.81	96.81	96.81	96.81	96.81	96.81	30	0.03	4	30	100.00
699GS2026	GS	15-Dec-2023	100.50	100.50	100.50	100.50	100.50	100.50	100.50	200	0.20	1	200	100.00
699GS2051	GS	15-Dec-2023	96.01	93.61	97.70	93.61	97.60	97.60	96.88	33	0.03	4	27	81.82
706GS2028	GS	15-Dec-2023	102.00	100.20	100.90	100.20	100.90	100.90	100.61	55701	56.04	17	55701	100.00
710GS2029	GS	15-Dec-2023	100.60	100.26	101.01	100.26	101.01	101.01	100.30	5094	5.11	2	4800	94.23
716GS2050	GS	15-Dec-2023	96.76	98.95	100.50	98.95	99.42	99.42	99.43	98	0.10	3	98	100.00
717GS2030	GS	15-Dec-2023	101.50	100.00	101.00	99.50	100.50	100.50	100.18	5325	5.33	13	5300	99.53
718GS2033	GS	15-Dec-2023	101.51	101.00	101.60	101.00	101.60	101.60	101.45	400	0.41	4	400	100.00
718GS2037	GS	15-Dec-2023	101.32	101.32	101.50	101.32	101.50	101.50	101.39	800	0.81	8	800	100.00
719GS2060	GS	15-Dec-2023	96.87	99.20	100.55	99.20	100.55	100.55	100.53	305	0.31	4	305	100.00
725GS2063	GS	15-Dec-2023	98.27	97.59	99.00	97.59	98.99	98.88	98.89	86988	86.02	55	85488	98.28
726GS2032	GS	15-Dec-2023	102.12	102.12	102.70	102.01	102.65	102.65	102.14	3090	3.16	5	2590	83.82
726GS2033	GS	15-Dec-2023	102.50	102.30	102.30	102.30	102.30	102.30	102.30	102	0.10	3	102	100.00
732GS2030	GS	15-Dec-2023	101.00	99.50	101.00	99.50	101.00	101.00	100.86	9900	9.98	12	9900	100.00
733GS2026	GS	15-Dec-2023	101.33	101.32	101.80	101.30	101.70	101.70	101.69	7001	7.12	17	7001	100.00
736GS2052	GS	15-Dec-2023	101.20	101.20	102.55	101.00	102.50	101.00	101.00	60746	61.36	12	60746	100.00
737GS2028	GS	15-Dec-2023	102.10	101.75	102.15	100.60	102.15	102.15	101.17	10970	11.10	13	10570	96.35
738GS2027	GS	15-Dec-2023	104.47	104.25	104.64	104.25	104.64	104.57	104.54	72865	76.17	25	72865	100.00
73GS2053	GS	15-Dec-2023	101.60	101.80	102.50	101.80	102.40	102.40	102.07	11300	11.53	7	11300	100.00
741GS2036	GS	15-Dec-2023	104.49	104.01	104.71	104.01	104.62	104.62	104.58	56858	59.46	15	56858	100.00
746GS2073	GS	15-Dec-2023	101.59	101.59	101.59	101.59	101.59	101.59	101.59	11399	11.58	5	11399	100.00
74GS2062	GS	15-Dec-2023	104.00	103.95	104.00	103.95	104.00	104.00	103.98	1268	1.32	7	1268	100.00
754GS2036	GS	15-Dec-2023	102.15	102.00	102.78	102.00	102.58	102.62	102.51	640463	656.57	164	629805	98.34
824GS2027	GS	15-Dec-2023	105.00	105.25	106.00	105.25	106.00	106.00	105.37	618	0.65	2	518	83.82
833GS2026	GS	15-Dec-2023	105.05	105.11	106.75	105.11	106.75	106.75	106.74	762	0.81	2	762	100.00
897GS2030	GS	15-Dec-2023	110.00	113.00	113.00	110.00	110.00	110.00	110.87	1904	2.11	6	1904	100.00
92GS2030	GS	15-Dec-2023	113.01	113.00	113.00	113.00	113.00	113.00	113.00	3325	3.76	2	3325	100.00
A2ZINFRA	BE	15-Dec-2023	10.10	10.30	10.30	10.30	10.30	10.30	10.30	64247	6.62	44	-	-
AAATECH	EQ	15-Dec-2023	86.15	86.90	89.85	85.00	87.85	87.30	87.83	356296	312.92	3355	199038	55.86
AAKASH	BE	15-Dec-2023	12.00	11.40	12.60	11.40	11.75	11.65	11.73	2431085	285.09	3594	-	-
AAREYDRUGS	BE	15-Dec-2023	45.35	46.25	46.25	46.00	46.00	46.00	46.19	29949	13.83	44	-	-
AARON	EQ	15-Dec-2023	295.20	297.00	298.45	290.00	295.00	292.20	292.37	5743	16.79	479	3668	63.87
AARTECH	BE	15-Dec-2023	144.60	144.50	145.00	140.00	143.00	142.30	142.44	6022	8.58	169	-	-
AARTIDRUGS	EQ	15-Dec-2023	479.40	481.50	484.20	470.95	473.70	472.85	474.81	374432	1777.83	12163	153717	41.05
AARTIIND	EQ	15-Dec-2023	573.95	579.55	596.00	576.20	592.00	591.20	589.12	3644800	21472.16	60348	1250012	34.30
AARTIPHARM	EQ	15-Dec-2023	482.65	482.65	485.20	470.00	475.55	475.10	477.18	135966	648.80	9365	68190	50.15
AARTIPP	E1	15-Dec-2023	311.20	311.15	311.15	311.00	311.00	311.00	311.08	2	0.01	2	2	100.00
AARTISURF	EQ	15-Dec-2023	620.80	622.20	630.45	621.00	624.00	622.75	625.44	10016	62.64	1250	6125	61.15
AARTISURF	P1	15-Dec-2023	158.00	158.00	158.00	158.00	158.00	158.00	158.00	1	0.00	1	1	100.00
AARVEEDEN	EQ	15-Dec-2023	24.65	25.00	25.95	24.55	25.20	25.45	25.27	39168	9.90	354	27879	71.18
AARVI	EQ	15-Dec-2023	143.20	142.50	146.50	142.50	143.00	142.75	143.67	14680	21.09	388	10107	68.85
AATMAJ	SM	15-Dec-2023	40.55	40.55	40.75	39.90	40.25	40.10	40.15	84000	33.73	40	80000	95.24
AAVAS	EQ	15-Dec-2023	1552.00	1567.00	1573.00	1529.00	1543.95	1546.15	1547.81	189725	2936.58	15204	113903	60.04
ABAN	BE	15-Dec-2023	51.45	52.35	52.60	51.20	52.20	51.60	52.00	95662	49.75	545	-	-
ABB	EQ	15-Dec-2023	4792.40	4806.05	4929.55	4763.60	4824.95	4835.10	4844.08	371899	18015.08	43157	159572	42.91
ABBOTINDIA	EQ	15-Dec-2023	22742.00	22742.00	22841.05	22610.00	22689.00	22694.80	22698.27	11975	2718.12	3520	7584	63.33
ABCAPITAL	EQ	15-Dec-2023	166.30	167.50	167.65	165.00	165.20	165.60	165.76	3457909	5731.70	70193	2033828	58.82
ABCOTS	SM	15-Dec-2023	115.00	116.15	116.15	116.15	116.15	116.15	116.15	4000	4.65	2	4000	100.00
ABFRL	EQ	15-Dec-2023	229.20	230.65	237.60	229.40	232.20	232.60	233.88	3564771	8337.16	27927	1217110	34.14
ABINFRA	SM	15-Dec-2023	49.45	50.00	50.00	50.00	50.00	50.00	50.00	28000	14.00	7	28000	100.00
ABMINTLLTD	BE	15-Dec-2023	50.00	48.40	51.50	47.50	47.70	47.70	47.52	1042	0.50	19	-	-
ABSLAMC	EQ	15-Dec-2023	461.60	463.85	465.55	457.00	462.00	460.90	461.30	91728	423.14	3375	58602	63.89
ABSLBANETF	EQ	15-Dec-2023	48.05	48.65	48.65	47.82	48.40	48.49	48.20	40352	19.45	530	24685	61.17
ABSLLIQUID	EQ	15-Dec-2023	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	6403	64.03	18	5013	78.29
ABSLNN50ET	EQ	15-Dec-2023	53.47	53.95	53.95	53.41	53.56	53.66	53.63	3485	1.87	101	1936	55.55
ACC	EQ	15-Dec-2023	2234.30	2239.95	2241.50	2206.00	2217.65	2212.35	2220.01	362643	8050.72	23461	107978	29.78
ACCELYA	EQ	15-Dec-2023	1326.95	1330.00	1393.00	1329.95	1370.00	1363.95	1367.48	80783	1104.69	8584	35084	43.43
ACCENTMIC	ST	15-Dec-2023	140.00	300.00	315.00	285.00	315.00	315.00	300.85	2900000	8724.64	2270	2895000	99.83
ACCURACY	BE	15-Dec-2023	9.60	9.80	9.80	9.35	9.50	9.55	9.54	483260	46.10	1206	-	-
ACE	EQ	15-Dec-2023	817.55	826.80	860.00	820.00	847.70	853.90	850.17	675516	5743.05	30615	389367	57.64
ACEINTEG	EQ	15-Dec-2023	46.25	54.50	55.50	50.25	51.55	51.65	53.75	1099296	590.92	4895	263765	23.99
ACI	EQ	15-Dec-2023	610.80	611.00	633.90	611.00	629.80	630.40	624.29	288431	1800.65	14073	163722	56.76
ACL	EQ	15-Dec-2023	116.05	118.05	118.85	114.00	114.30	114.55	115.37	43651	50.36	1093	27754	63.58
ACLGATI	EQ	15-Dec-2023	136.75	137.90	138.50	136.50	137.50	137.00	137.54	207736	285.73	4081	117156	56.40
ACSAL	SM	15-Dec-2023	62.40	65.50	65.50	60.00	60.50	60.70	62.91	57000	35.86	17	42000	73.68
ADANIENSOL	EQ	15-Dec-2023	1074.75	1089.85	1091.90	1036.00	1046.00	1047.25	1071.42	3821111	40940.02	66668	1858655	48.64
ADANIENT	EQ	15-Dec-2023	2894.05	2912.05	3000.00	2893.90	2987.00	2991.80	2962.62	4921484	145804.87	180486	1457392	29.61
ADANIGREEN	EQ	15-Dec-2023	1508.30	1527.65	1541.00	1501.40	1517.00	1526.65	1528.49	1698622	25963.29	74399	813302	47.88
ADANIPORTS	EQ	15-Dec-2023	1074.70	1079.00	1086.50	1067.05	1078.00	1078.55	1078.18	11672787	125853.31	166848	6713120	57.51
ADANIPOWER	BE	15-Dec-2023	528.95	537.00	546.50	519.60	545.00	538.85	536.30	10493441	56275.91	73268	-	-
ADFFOODS	EQ	15-Dec-2023	204.05	203.30	204.85	199.00	200.00	200.65	201.25	327610	659.31	11665	191935	58.59
ADL	BE	15-Dec-2023	90.80	95.00	95.00	88.40	92.00	92.00	91.57	2668	2.44	21	-	-
ADORWELD	EQ	15-Dec-2023	1454.50	1470.00	1470.00	1436.00	1447.00	1453.60	1448.46	11757	170.30	3105	5236	44.54
ADROITINFO	BE	15-Dec-2023	22.60	21.65	22.60	21.50	22.30	22.05	21.93	58415	12.81	217	-	-
ADSL	EQ	15-Dec-2023	126.85	127.50	132.30	126.50	128.00	127.35	130.26	1142134	1487.79	15562	401827	35.18
ADVANIHOTR	EQ	15-Dec-2023	106.60	107.45	108.85	105.25	105.90	105.80	106.24	80872	85.92	1631	51245	63.37
ADVENZYMES	EQ	15-Dec-2023	372.05	373.70	378.90	360.35	371.00	370.30	369.91	902626	3338.88	21697	412642	45.72
AEGISCHEM	EQ	15-Dec-2023	385.95	385.95	386.20	368.05	369.70	369.80	374.45	798385	2989.51	23303	392497	49.16
AEROFLEX	EQ	15-Dec-2023	151.80	152.40	153.45	150.30	151.00	150.85	151.75	487094	739.16	8926	301838	61.97
AETHER	EQ	15-Dec-2023	845.95	853.90	922.80	850.00	910.30	910.10	900.68	1444614	13011.35	44211	546702	37.84
AFFLE	EQ	15-Dec-2023	1204.10	1215.00	1244.85	1203.15	1213.00	1213.20	1227.71	748011	9183.40	34034	308067	41.18
AGARIND	EQ	15-Dec-2023	960.55	967.30	968.10	942.05	950.50	948.05	955.01	37851	361.48	2935	21181	55.96
AGARWALFT	SM	15-Dec-2023	60.50	60.50	60.90	59.15	60.20	60.20	60.19	12000	7.22	4	12000	100.00
AGI	EQ	15-Dec-2023	889.50	897.90	897.90	854.75	861.75	861.15	872.56	230665	2012.70	13000	136884	59.34
AGNI	SM	15-Dec-2023	28.50	31.20	31.20	27.50	28.80	28.80	29.92	435000	130.14	80	270000	62.07
AGRITECH	EQ	15-Dec-2023	205.60	206.00	211.45	204.00	205.95	205.40	206.25	5073	10.46	378	2889	56.95
AGROPHOS	EQ	15-Dec-2023	41.25	41.25	43.20	40.80	42.20	42.10	42.22	317907	134.23	1365	212890	66.97
AGSTRA	EQ	15-Dec-2023	94.95	95.05	95.90	93.10	93.90	94.30	94.49	762926	720.92	4070	472871	61.98
AGUL	ST	15-Dec-2023	81.05	81.05	83.00	78.00	78.00	78.00	81.22	10000	8.12	5	10000	100.00
AHL	EQ	15-Dec-2023	316.90	319.20	322.35	315.25	316.00	316.90	317.91	80804	256.89	1995	46370	57.39
AHLADA	EQ	15-Dec-2023	113.35	112.15	124.40	111.95	114.85	114.15	118.51	339561	402.40	3071	109317	32.19
AHLEAST	EQ	15-Dec-2023	147.90	147.90	149.70	146.00	146.00	147.15	148.21	13637	20.21	1054	4319	31.67
AHLUCONT	EQ	15-Dec-2023	865.70	871.85	872.55	823.80	836.40	833.20	840.87	58914	495.39	7224	29326	49.78
AIAENG	EQ	15-Dec-2023	3623.10	3639.95	3684.80	3582.00	3600.00	3600.10	3618.58	58539	2118.28	15056	39902	68.16
AILIMITED	SM	15-Dec-2023	29.15	29.00	29.00	29.00	29.00	29.00	29.00	6000	1.74	1	6000	100.00
AIRAN	BE	15-Dec-2023	23.75	23.55	23.95	23.05	23.35	23.35	23.42	117573	27.53	588	-	-
AIROLAM	EQ	15-Dec-2023	129.15	129.25	131.75	129.00	129.30	129.50	129.93	14975	19.46	1323	5684	37.96
AIRTELPP	E1	15-Dec-2023	615.05	614.00	630.00	596.20	598.75	600.65	606.50	488348	2961.85	3329	371681	76.11
AISL	SM	15-Dec-2023	59.40	60.75	60.75	58.05	60.75	60.75	58.59	12000	7.03	10	12000	100.00
AJANTPHARM	EQ	15-Dec-2023	1879.00	1884.00	1909.00	1862.00	1872.15	1897.50	1886.04	67020	1264.02	10511	34450	51.40
AJMERA	EQ	15-Dec-2023	423.90	425.90	434.00	423.05	428.60	426.25	428.53	81282	348.32	7829	41660	51.25
AJOONI	EQ	15-Dec-2023	7.15	7.35	7.35	6.85	6.90	6.90	7.02	2621678	184.11	2979	1724519	65.78
AKASH	EQ	15-Dec-2023	37.65	37.65	38.00	36.20	37.55	37.25	37.11	49945	18.53	389	33609	67.29
AKG	EQ	15-Dec-2023	30.05	30.80	31.00	28.70	30.75	30.35	29.70	472582	140.36	987	190596	40.33
AKI	BE	15-Dec-2023	25.00	24.50	24.50	24.50	24.50	24.50	24.50	79392	19.45	64	-	-
AKSHAR	EQ	15-Dec-2023	6.70	6.75	7.05	6.70	6.75	6.80	6.79	4281787	290.80	2186	2384471	55.69
AKSHARCHEM	EQ	15-Dec-2023	259.20	263.05	271.15	258.80	267.05	267.00	266.52	12031	32.06	935	7307	60.73
AKSHOPTFBR	BE	15-Dec-2023	9.90	9.85	9.95	9.70	9.85	9.75	9.81	364655	35.78	582	-	-
AKZOINDIA	EQ	15-Dec-2023	2517.90	2530.50	2560.00	2522.00	2540.10	2554.25	2545.92	17482	445.08	2826	11700	66.93
ALANKIT	EQ	15-Dec-2023	15.75	16.10	16.45	15.85	16.45	16.40	16.37	3619357	592.31	4970	2469206	68.22
ALBERTDAVD	EQ	15-Dec-2023	979.35	976.50	994.45	972.80	975.50	978.35	981.09	6833	67.04	891	4151	60.75
ALEMBICLTD	EQ	15-Dec-2023	93.70	94.20	95.55	93.20	94.15	94.15	94.27	1543523	1455.10	6751	711268	46.08
ALICON	EQ	15-Dec-2023	835.95	831.00	865.00	831.00	859.00	860.25	855.16	77932	666.44	4733	32029	41.10
ALKALI	EQ	15-Dec-2023	155.20	156.00	162.90	153.05	154.25	154.60	158.01	53116	83.93	796	35723	67.25
ALKEM	EQ	15-Dec-2023	4857.20	4880.80	5009.85	4791.55	4943.40	4919.35	4919.61	1925737	94738.77	59589	1162013	60.34
ALKYLAMINE	EQ	15-Dec-2023	2249.10	2255.00	2364.90	2251.60	2309.00	2318.20	2329.65	107089	2494.80	17520	41114	38.39
ALLCARGO	EQ	15-Dec-2023	269.85	269.00	284.15	268.10	280.30	281.40	277.53	1399705	3884.54	26633	605708	43.27
ALLETEC	SM	15-Dec-2023	237.30	237.00	241.90	232.00	241.50	240.80	236.77	83200	197.00	87	64800	77.88
ALLSEC	EQ	15-Dec-2023	635.15	635.15	647.90	632.00	632.00	637.75	640.68	23452	150.25	2276	12143	51.78
ALMONDZ	EQ	15-Dec-2023	86.00	87.00	87.00	85.10	85.90	86.20	85.90	37391	32.12	388	29674	79.36
ALOKINDS	EQ	15-Dec-2023	22.65	22.80	23.60	22.60	22.90	22.95	23.08	25412345	5866.25	23048	8357821	32.89
ALPA	EQ	15-Dec-2023	106.70	107.75	107.75	102.05	103.40	103.40	104.08	153546	159.81	1943	82022	53.42
ALPHAETF	EQ	15-Dec-2023	20.73	21.67	21.67	20.53	20.64	20.66	20.75	70249	14.58	349	49812	70.91
ALPHAGEO	EQ	15-Dec-2023	276.00	278.70	290.00	278.70	284.85	285.40	284.94	52818	150.50	1248	30882	58.47
ALPSINDUS	EQ	15-Dec-2023	2.40	2.50	2.50	2.30	2.30	2.30	2.35	108988	2.56	318	93269	85.58
AMBER	EQ	15-Dec-2023	3115.45	3184.00	3388.00	3177.35	3320.10	3321.30	3310.47	1039050	34397.41	85456	211939	20.40
AMBICAAGAR	EQ	15-Dec-2023	31.15	31.90	31.90	30.30	30.65	30.85	30.87	43429	13.41	345	26239	60.42
AMBIKCO	EQ	15-Dec-2023	1814.70	1832.60	1850.00	1805.05	1820.20	1825.35	1823.97	22071	402.57	3702	10167	46.06
AMBUJACEM	EQ	15-Dec-2023	520.25	523.70	529.40	514.50	522.00	522.40	524.05	5777967	30279.68	56642	3011940	52.13
AMDIND	EQ	15-Dec-2023	90.95	93.90	94.80	90.30	93.00	92.35	92.33	76324	70.47	1688	51430	67.38
AMEYA	SM	15-Dec-2023	56.80	54.15	54.15	53.00	53.00	53.00	53.32	22000	11.73	11	22000	100.00
AMIORG	EQ	15-Dec-2023	1138.45	1170.00	1175.00	1125.00	1145.00	1140.75	1150.19	152151	1750.02	13140	63565	41.78
AMJLAND	EQ	15-Dec-2023	41.50	41.50	42.40	40.35	40.70	40.50	41.32	217080	89.70	1226	121706	56.07
AMNPLST	EQ	15-Dec-2023	163.75	164.90	168.35	162.15	165.35	164.10	166.06	11185	18.57	2033	3394	30.34
AMRUTANJAN	EQ	15-Dec-2023	589.70	590.95	596.70	590.00	596.45	593.65	592.59	22035	130.58	1958	14763	67.00
ANANDRATHI	EQ	15-Dec-2023	2591.95	2600.00	2648.00	2511.10	2575.00	2557.20	2571.77	39632	1019.24	9041	22013	55.54
ANANTRAJ	EQ	15-Dec-2023	296.40	308.05	309.80	296.40	297.70	298.05	300.24	5169933	15522.22	47411	2544987	49.23
ANDHRAPAP	EQ	15-Dec-2023	582.95	586.00	586.00	578.90	581.90	583.00	582.89	84440	492.19	5153	50109	59.34
ANDHRSUGAR	EQ	15-Dec-2023	108.60	108.75	109.50	108.50	108.60	108.90	108.96	152275	165.92	1965	85571	56.20
ANGELONE	EQ	15-Dec-2023	3193.55	3193.55	3304.25	3160.20	3252.90	3261.30	3250.24	1066026	34648.43	65203	207669	19.48
ANIKINDS	BE	15-Dec-2023	53.25	54.20	55.45	53.05	54.95	53.80	54.80	12306	6.74	95	-	-
ANKITMETAL	BE	15-Dec-2023	4.20	4.20	4.25	4.20	4.25	4.25	4.24	19258	0.82	22	-	-
ANLON	SM	15-Dec-2023	249.00	248.80	257.00	242.00	257.00	256.00	251.02	6000	15.06	15	4400	73.33
ANMOL	EQ	15-Dec-2023	65.35	66.95	66.95	64.80	65.15	65.20	65.19	3155849	2057.17	8568	1151847	36.50
ANNAPURNA	SM	15-Dec-2023	343.65	349.00	349.40	336.10	340.85	338.35	340.89	28000	95.45	53	21000	75.00
ANTGRAPHIC	EQ	15-Dec-2023	1.00	1.10	1.10	1.10	1.10	1.10	1.10	1295230	14.25	208	1295230	100.00
ANUP	EQ	15-Dec-2023	2743.65	2743.65	2799.80	2692.00	2706.00	2724.55	2743.14	9622	263.94	2680	4856	50.47
ANURAS	EQ	15-Dec-2023	1033.05	1041.00	1043.35	1028.55	1040.00	1040.65	1035.56	51881	537.26	3124	21785	41.99
APARINDS	EQ	15-Dec-2023	5375.95	5450.00	5465.00	5387.05	5407.00	5403.85	5415.38	73125	3960.00	20042	47597	65.09
APCL	EQ	15-Dec-2023	222.70	226.05	226.05	220.00	222.00	222.05	222.15	18798	41.76	885	12872	68.48
APCOTEXIND	EQ	15-Dec-2023	517.10	517.10	523.95	508.15	523.00	520.90	516.45	47455	245.08	4518	26885	56.65
APEX	EQ	15-Dec-2023	222.60	224.20	227.80	222.30	223.75	223.00	225.31	112942	254.47	5161	66064	58.49
APLAPOLLO	EQ	15-Dec-2023	1632.25	1635.70	1639.00	1602.50	1611.95	1615.85	1625.57	789650	12836.35	40855	555555	70.35
APLLTD	EQ	15-Dec-2023	755.30	760.00	770.00	760.00	765.00	767.20	765.03	98000	749.73	8649	43133	44.01
APOLLO	BE	15-Dec-2023	119.20	120.00	121.70	119.00	119.25	119.20	119.89	462814	554.85	4022	-	-
APOLLOHOSP	EQ	15-Dec-2023	5515.90	5530.00	5588.00	5500.00	5556.90	5551.20	5543.60	349758	19389.17	39160	203445	58.17
APOLLOPIPE	EQ	15-Dec-2023	704.80	707.00	708.00	694.50	700.00	701.05	703.25	49034	344.83	5476	26874	54.81
APOLLOTYRE	EQ	15-Dec-2023	450.85	454.00	465.75	446.45	452.30	450.55	455.10	2853749	12987.38	38862	1035970	36.30
APOLSINHOT	EQ	15-Dec-2023	1555.00	1591.00	1591.00	1563.00	1563.00	1570.90	1574.88	313	4.93	114	189	60.38
APTECHT	EQ	15-Dec-2023	277.70	278.10	285.10	276.50	281.00	281.60	281.62	623124	1754.83	18317	265120	42.55
APTUS	EQ	15-Dec-2023	328.25	329.50	330.70	322.00	323.70	323.85	326.01	765165	2494.48	23516	483060	63.13
ARABIAN	SM	15-Dec-2023	99.65	99.25	99.95	98.30	98.85	98.85	99.10	56000	55.50	27	34000	60.71
ARCHIDPLY	BE	15-Dec-2023	80.10	82.00	84.10	80.10	84.10	83.65	83.82	73736	61.81	362	-	-
ARCHIES	EQ	15-Dec-2023	28.70	29.05	31.55	28.20	30.90	31.20	30.84	1931193	595.62	5307	856230	44.34
ARE&M	EQ	15-Dec-2023	769.95	774.50	779.90	763.05	763.60	765.25	770.27	352696	2716.70	17969	204586	58.01
ARENTERP	BE	15-Dec-2023	39.35	40.80	40.80	39.40	40.40	39.95	39.59	2283	0.90	44	-	-
ARHAM	SM	15-Dec-2023	217.95	221.00	221.00	213.50	218.95	218.95	216.23	9000	19.46	9	8000	88.89
ARIES	EQ	15-Dec-2023	205.30	205.50	214.95	205.50	208.10	208.25	211.22	280599	592.67	3947	87682	31.25
ARIHANTACA	SM	15-Dec-2023	131.00	131.00	138.95	130.10	134.50	134.50	134.59	26400	35.53	32	23200	87.88
ARIHANTCAP	EQ	15-Dec-2023	71.25	71.85	73.85	71.00	72.40	72.45	72.44	352959	255.67	1809	208732	59.14
ARIHANTSUP	EQ	15-Dec-2023	274.10	274.45	279.75	266.35	267.05	268.20	273.90	59133	161.97	1035	30503	51.58
ARISTO	SM	15-Dec-2023	70.15	69.00	69.05	69.00	69.00	69.00	69.00	20800	14.35	13	20800	100.00
ARMANFIN	EQ	15-Dec-2023	2360.45	2392.75	2425.00	2334.05	2355.10	2364.15	2386.93	14704	350.97	3946	6669	45.36
AROGRANITE	BE	15-Dec-2023	50.75	50.55	51.45	50.10	50.90	50.60	50.59	19396	9.81	145	-	-
ARROWGREEN	EQ	15-Dec-2023	431.45	428.55	436.55	426.00	427.55	428.50	430.43	27352	117.73	2675	16885	61.73
ARSHIYA	BE	15-Dec-2023	6.65	6.95	6.95	6.45	6.95	6.95	6.87	6647509	456.46	2295	-	-
ARTEMISMED	EQ	15-Dec-2023	163.80	166.25	169.50	163.85	164.40	165.10	166.91	168437	281.13	4758	78996	46.90
ARTNIRMAN	EQ	15-Dec-2023	50.00	50.20	55.00	50.15	55.00	55.00	54.20	54915	29.76	354	34105	62.11
ARVEE	BE	15-Dec-2023	180.20	172.00	172.00	171.20	171.20	171.20	171.21	14431	24.71	216	-	-
ARVIND	EQ	15-Dec-2023	230.55	235.25	252.90	234.50	246.90	248.60	245.77	4645794	11417.88	57643	911234	19.61
ARVINDFASN	EQ	15-Dec-2023	403.40	404.95	409.80	398.65	405.00	404.80	404.01	171190	691.62	7057	93315	54.51
ARVSMART	EQ	15-Dec-2023	428.60	430.75	432.00	425.65	429.90	429.10	429.43	83470	358.45	3505	48354	57.93
ASAHIINDIA	EQ	15-Dec-2023	548.75	554.00	565.00	554.00	563.00	563.75	561.20	111925	628.13	7177	52848	47.22
ASAHISONG	EQ	15-Dec-2023	291.05	290.95	293.60	287.25	287.80	290.35	292.73	16996	49.75	385	14733	86.69
ASAL	EQ	15-Dec-2023	421.65	425.85	425.85	411.00	416.55	413.85	417.44	37424	156.22	3169	20168	53.89
ASALCBR	EQ	15-Dec-2023	457.30	458.10	466.50	458.10	460.85	459.95	461.98	50664	234.06	4635	26176	51.67
ASHAPURMIN	BE	15-Dec-2023	446.90	452.70	459.00	438.50	451.00	447.20	448.22	101805	456.31	2887	-	-
ASHIANA	EQ	15-Dec-2023	257.90	259.80	274.75	256.35	261.00	259.95	264.92	306588	812.22	15683	101747	33.19
ASHIMASYN	EQ	15-Dec-2023	16.10	16.15	19.30	16.00	19.30	19.05	18.51	4886487	904.66	8062	2454259	50.23
ASHOKA	EQ	15-Dec-2023	149.05	150.00	150.20	145.60	146.00	146.20	147.15	1671116	2459.05	17638	843720	50.49
ASHOKAMET	EQ	15-Dec-2023	25.05	25.50	25.90	23.95	24.75	24.45	24.91	93112	23.19	731	66763	71.70
ASHOKLEY	EQ	15-Dec-2023	176.00	176.50	176.65	173.75	174.90	174.30	174.67	13155057	22978.32	60275	8494606	64.57
ASIANENE	EQ	15-Dec-2023	266.05	269.65	271.65	253.00	258.40	256.85	262.36	88113	231.17	2198	57230	64.95
ASIANHOTNR	BE	15-Dec-2023	225.10	225.10	225.95	221.00	221.50	222.50	222.82	406	0.90	22	-	-
ASIANPAINT	EQ	15-Dec-2023	3241.35	3250.00	3326.35	3242.00	3312.65	3313.90	3288.17	1631687	53652.62	104245	1022055	62.64
ASIANTILES	EQ	15-Dec-2023	74.05	74.40	75.65	73.55	73.90	73.85	74.58	935315	697.59	5295	451001	48.22
ASKAUTOLTD	EQ	15-Dec-2023	289.70	292.40	292.45	285.55	286.50	287.15	288.45	296354	854.84	7778	160708	54.23
ASMS	BE	15-Dec-2023	17.85	17.50	17.85	17.50	17.80	17.80	17.61	30515	5.37	92	-	-
ASPINWALL	EQ	15-Dec-2023	255.40	255.60	255.85	250.00	250.00	251.05	253.41	2964	7.51	144	1848	62.35
ASTEC	EQ	15-Dec-2023	1147.40	1153.15	1193.00	1149.15	1181.00	1171.95	1177.62	18258	215.01	2736	7211	39.50
ASTERDM	EQ	15-Dec-2023	398.50	398.50	404.95	390.70	393.00	395.70	398.74	1069576	4264.80	25791	629604	58.86
ASTRAL	EQ	15-Dec-2023	1949.95	1961.75	1976.65	1950.25	1959.90	1960.50	1963.85	395548	7767.99	30040	214431	54.21
ASTRAMICRO	EQ	15-Dec-2023	606.75	609.40	611.95	603.85	604.00	605.85	606.76	114564	695.13	5648	49746	43.42
ASTRAZEN	EQ	15-Dec-2023	4710.10	4719.80	4720.00	4616.00	4649.00	4631.60	4662.94	5831	271.90	1767	3325	57.02
ASTRON	BE	15-Dec-2023	29.95	30.90	30.90	29.30	29.70	29.55	29.72	43758	13.00	171	-	-
ATALREAL	BE	15-Dec-2023	12.15	12.15	12.35	12.10	12.35	12.35	12.21	60256	7.36	127	-	-
ATAM	EQ	15-Dec-2023	214.40	220.95	220.95	206.25	207.10	207.90	210.41	48478	102.00	1750	29536	60.93
ATFL	EQ	15-Dec-2023	851.15	849.40	855.90	847.60	855.90	853.95	852.13	3811	32.47	278	2980	78.19
ATGL	EQ	15-Dec-2023	1051.55	1070.00	1085.00	1035.05	1044.85	1046.95	1056.65	5567847	58832.53	99182	2997089	53.83
ATL	EQ	15-Dec-2023	52.20	52.70	53.80	51.50	51.80	51.85	52.14	2261181	1178.97	6521	1325285	58.61
ATLANTAA	BE	15-Dec-2023	24.50	25.65	25.70	25.65	25.70	25.70	25.70	92722	23.83	335	-	-
ATUL	EQ	15-Dec-2023	6962.20	6965.10	7080.00	6926.55	6985.50	6987.25	7011.74	65191	4571.02	11799	29544	45.32
ATULAUTO	EQ	15-Dec-2023	609.10	610.00	614.00	600.00	603.90	601.95	605.78	114621	694.36	4892	69286	60.45
AUBANK	EQ	15-Dec-2023	760.00	760.00	769.45	750.10	755.60	758.30	760.71	2252891	17137.97	52065	1102809	48.95
AURDIS	SM	15-Dec-2023	298.00	297.00	300.00	288.55	297.95	297.95	297.11	3500	10.40	7	3000	85.71
AURIONPRO	BE	15-Dec-2023	1957.20	1960.00	2025.00	1960.00	1979.50	1985.25	1990.02	17717	352.57	992	-	-
AUROIMPEX	SM	15-Dec-2023	75.15	77.00	77.00	72.55	74.70	74.65	74.38	60800	45.22	38	44800	73.68
AUROPHARMA	EQ	15-Dec-2023	1045.35	1050.10	1050.35	1023.10	1031.65	1026.40	1033.00	1906773	19697.02	37529	1130394	59.28
AURUM	EQ	15-Dec-2023	140.10	143.00	146.90	138.10	141.65	140.50	142.20	354479	504.06	8234	166309	46.92
AURUMPP	E1	15-Dec-2023	74.65	76.45	79.00	70.00	71.30	71.30	75.74	102517	77.65	682	83735	81.68
AUSOMENT	BE	15-Dec-2023	68.75	69.00	70.00	67.50	68.80	68.80	68.67	1397	0.96	23	-	-
AUTOAXLES	EQ	15-Dec-2023	2219.05	2225.00	2228.90	2196.95	2200.00	2204.10	2210.76	13652	301.81	2614	8976	65.75
AUTOBEES	EQ	15-Dec-2023	182.90	183.16	184.84	181.50	184.00	183.74	183.64	98928	181.67	1600	62874	63.56
AUTOIND	EQ	15-Dec-2023	129.90	131.00	133.70	128.10	131.00	129.70	131.04	149584	196.01	1758	82663	55.26
AVADHSUGAR	EQ	15-Dec-2023	685.45	693.00	693.80	684.80	688.00	688.85	688.47	42807	294.71	3796	17089	39.92
AVALON	EQ	15-Dec-2023	524.10	527.00	528.65	508.50	514.55	512.30	517.43	202920	1049.98	11140	112799	55.59
AVANTIFEED	EQ	15-Dec-2023	396.40	397.00	403.95	396.00	398.30	398.55	400.52	225009	901.22	9555	117281	52.12
AVG	EQ	15-Dec-2023	352.80	354.60	355.00	343.00	347.75	349.35	351.52	95461	335.57	2846	59697	62.54
AVONMORE	EQ	15-Dec-2023	80.05	81.45	81.45	79.10	80.00	79.60	79.78	24130	19.25	411	17626	73.05
AVROIND	EQ	15-Dec-2023	116.65	117.20	119.50	115.05	117.20	117.45	117.82	25131	29.61	836	13111	52.17
AVTNPL	EQ	15-Dec-2023	93.05	93.05	93.90	92.45	92.75	93.05	93.11	216527	201.61	2854	126771	58.55
AWHCL	EQ	15-Dec-2023	450.60	455.00	461.00	448.55	459.00	458.90	457.09	201788	922.35	14014	87720	43.47
AWL	EQ	15-Dec-2023	370.05	372.90	373.90	367.70	369.10	369.25	369.78	1964938	7265.97	32864	925412	47.10
AXISBANK	EQ	15-Dec-2023	1120.45	1119.20	1127.85	1108.60	1119.00	1120.35	1117.59	12048410	134651.34	323172	7876841	65.38
AXISBNKETF	EQ	15-Dec-2023	484.40	484.40	489.16	483.51	489.10	488.89	485.30	4689	22.76	102	3442	73.41
AXISBPSETF	EQ	15-Dec-2023	11.36	11.70	11.70	11.35	11.37	11.36	11.37	41929	4.77	417	18320	43.69
AXISCADES	EQ	15-Dec-2023	594.25	600.00	615.00	593.95	609.10	608.85	606.04	111790	677.50	4716	71798	64.23
AXISCETF	EQ	15-Dec-2023	94.07	94.73	95.00	93.52	94.96	94.35	94.06	1495	1.41	47	1276	85.35
AXISGOLD	EQ	15-Dec-2023	52.98	54.55	54.55	52.92	53.05	52.99	53.04	61930	32.85	1374	41864	67.60
AXISHCETF	EQ	15-Dec-2023	104.22	104.27	104.56	103.96	104.19	104.19	104.23	5833	6.08	80	4721	80.94
AXISILVER	EQ	15-Dec-2023	75.21	75.21	75.50	74.61	75.48	75.45	75.30	24282	18.29	230	18105	74.56
AXISNIFTY	EQ	15-Dec-2023	227.36	227.05	230.25	227.05	230.08	229.76	229.03	6302	14.43	181	5297	84.05
AXISTECETF	EQ	15-Dec-2023	358.15	362.10	377.00	361.53	370.00	374.04	372.87	7459	27.81	290	5260	70.52
AXITA	EQ	15-Dec-2023	33.25	35.05	35.10	31.35	31.45	31.80	32.60	5466286	1782.23	16577	3094002	56.60
AXSENSEX	EQ	15-Dec-2023	70.97	72.85	72.85	70.25	70.25	71.48	71.37	15103	10.78	73	13355	88.43
AYMSYNTEX	EQ	15-Dec-2023	70.90	70.95	71.60	69.65	69.65	70.35	70.66	10985	7.76	256	7703	70.12
BABAFP	SM	15-Dec-2023	67.20	67.25	68.40	66.55	67.00	67.00	67.39	56000	37.74	34	38400	68.57
BAFNAPH	BE	15-Dec-2023	103.00	102.00	103.00	101.95	102.50	102.45	102.40	4455	4.56	35	-	-
BAGFILMS	EQ	15-Dec-2023	8.60	8.75	9.00	8.60	8.60	8.65	8.74	733082	64.07	1914	486303	66.34
BAHETI	SM	15-Dec-2023	190.60	196.00	196.00	189.00	190.00	190.00	191.00	12000	22.92	16	10500	87.50
BAIDFIN	BE	15-Dec-2023	22.95	23.65	23.70	22.25	22.75	22.90	23.15	86415	20.00	266	-	-
BAJAJ-AUTO	EQ	15-Dec-2023	6334.85	6368.95	6402.10	6256.15	6275.95	6275.20	6309.07	553522	34922.07	43847	366079	66.14
BAJAJCON	EQ	15-Dec-2023	217.70	218.60	222.30	218.60	220.30	220.55	220.48	492007	1084.78	11605	266688	54.20
BAJAJELEC	EQ	15-Dec-2023	1006.15	1015.05	1019.00	1006.00	1008.50	1009.40	1011.43	23860	241.33	3220	11929	50.00
BAJAJFINSV	EQ	15-Dec-2023	1730.95	1738.95	1741.00	1718.75	1730.50	1733.15	1728.27	1486079	25683.49	83408	831093	55.93
BAJAJHCARE	EQ	15-Dec-2023	367.80	370.95	388.00	366.00	378.95	380.05	379.28	211341	801.57	13250	93992	44.47
BAJAJHIND	EQ	15-Dec-2023	28.05	28.40	28.45	27.75	27.90	28.00	27.99	8307076	2325.20	12821	4802734	57.81
BAJAJHLDNG	EQ	15-Dec-2023	8325.60	8325.55	8370.00	7883.75	7946.00	7969.80	8051.42	75533	6081.48	16916	40211	53.24
BAJFINANCE	EQ	15-Dec-2023	7474.20	7528.85	7528.90	7445.00	7514.00	7515.05	7488.15	1173938	87906.28	90181	683982	58.26
BALAJITELE	EQ	15-Dec-2023	76.35	76.35	81.50	76.00	77.95	77.75	78.84	819661	646.21	6610	374217	45.66
BALAMINES	EQ	15-Dec-2023	2224.30	2224.95	2390.00	2224.95	2340.50	2345.35	2346.54	465839	10931.08	42833	108681	23.33
BALAXI	EQ	15-Dec-2023	415.70	419.15	453.20	415.25	428.55	437.05	429.92	8525	36.65	415	5158	60.50
BALKRISHNA	EQ	15-Dec-2023	34.20	34.50	36.20	34.05	35.60	35.55	35.21	93130	32.79	699	53884	57.86
BALKRISIND	EQ	15-Dec-2023	2612.75	2620.00	2632.00	2564.00	2568.00	2571.20	2584.08	168934	4365.39	15649	94243	55.79
BALMLAWRIE	EQ	15-Dec-2023	180.00	182.70	192.20	181.60	188.00	188.35	187.74	5678239	10660.13	64099	2102193	37.02
BALPHARMA	EQ	15-Dec-2023	109.20	110.00	110.75	105.00	106.00	106.45	106.92	46612	49.84	833	29057	62.34
BALRAMCHIN	EQ	15-Dec-2023	386.50	389.15	391.15	384.00	384.60	384.65	387.01	1891107	7318.71	27535	902737	47.74
BANARBEADS	EQ	15-Dec-2023	98.95	101.80	102.00	94.00	94.95	94.95	97.54	52812	51.51	1127	32358	61.27
BANARISUG	EQ	15-Dec-2023	2558.95	2588.90	2595.00	2536.10	2540.00	2544.10	2564.42	1204	30.88	334	804	66.78
BANCOINDIA	EQ	15-Dec-2023	582.00	580.85	584.95	570.05	573.25	572.70	574.68	70335	404.20	5609	45171	64.22
BANDHANBNK	EQ	15-Dec-2023	243.05	244.50	255.70	244.50	252.70	253.80	251.70	30516702	76811.55	177538	14902355	48.83
BANG	BE	15-Dec-2023	54.80	54.80	54.80	52.55	53.45	53.25	53.36	23114	12.33	189	-	-
BANKA	EQ	15-Dec-2023	69.95	70.65	71.60	69.50	69.65	70.15	70.15	31035	21.77	377	23779	76.62
BANKBARODA	EQ	15-Dec-2023	220.10	221.90	226.40	218.65	224.20	224.70	223.21	23378701	52183.85	95214	9904412	42.37
BANKBEES	EQ	15-Dec-2023	486.71	487.02	490.86	485.10	489.50	489.88	487.49	764254	3725.69	6744	303003	39.65
BANKETF	EQ	15-Dec-2023	478.76	478.76	481.55	476.00	481.00	480.66	479.51	7930	38.03	101	6661	84.00
BANKINDIA	EQ	15-Dec-2023	111.60	112.50	113.80	109.85	113.00	112.55	111.84	40633750	45444.00	112039	22218189	54.68
BANSWRAS	EQ	15-Dec-2023	144.65	146.10	146.10	141.90	143.40	143.10	143.33	83700	119.97	1655	51960	62.08
BARBEQUE	EQ	15-Dec-2023	678.00	684.90	685.80	662.00	666.30	670.20	669.25	160924	1076.99	11846	117559	73.05
BASF	EQ	15-Dec-2023	2956.70	2974.00	3120.00	2962.35	3096.00	3082.50	3074.31	108903	3348.02	15442	54677	50.21
BASILIC	SM	15-Dec-2023	298.90	305.00	305.50	293.25	294.50	294.30	296.99	133200	395.59	68	111600	83.78
BASML	EQ	15-Dec-2023	49.10	48.80	50.05	48.10	48.55	48.60	49.53	216627	107.29	1234	164162	75.78
BATAINDIA	EQ	15-Dec-2023	1652.25	1657.00	1680.00	1639.25	1650.15	1646.65	1660.10	436419	7245.01	22487	286616	65.67
BAYERCROP	EQ	15-Dec-2023	5384.40	5361.05	5458.55	5360.40	5403.00	5400.25	5412.35	17385	940.94	3544	12177	70.04
BBETF0432	EQ	15-Dec-2023	1099.31	1098.51	1102.98	1098.06	1102.01	1102.00	1100.10	3367	37.04	44	2543	75.53
BBL	EQ	15-Dec-2023	3909.30	3912.55	3950.70	3881.25	3914.95	3916.95	3916.63	10142	397.22	2775	5864	57.82
BBOX	BE	15-Dec-2023	260.20	261.00	267.00	255.05	258.00	256.25	259.57	44176	114.67	470	-	-
BBTC	EQ	15-Dec-2023	1362.00	1371.95	1393.00	1369.45	1372.00	1379.10	1380.94	63760	880.49	6391	33781	52.98
BBTCL	EQ	15-Dec-2023	271.90	272.00	273.15	267.20	269.25	268.95	269.42	4535	12.22	216	3158	69.64
BCG	EQ	15-Dec-2023	20.25	20.30	20.35	19.80	19.90	19.95	20.00	18293286	3659.27	23821	10061290	55.00
BCLIND	EQ	15-Dec-2023	71.10	71.00	71.50	65.65	67.20	67.05	68.43	2421153	1656.90	18903	1739929	71.86
BCONCEPTS	BE	15-Dec-2023	785.70	801.40	801.40	801.40	801.40	801.40	801.40	2280	18.27	27	-	-
BDL	EQ	15-Dec-2023	1379.95	1381.00	1399.00	1370.00	1386.00	1391.75	1385.55	551703	7644.10	23937	235892	42.76
BEARDSELL	BE	15-Dec-2023	47.75	48.95	49.30	47.50	48.00	48.05	48.56	50347	24.45	222	-	-
BECTORFOOD	EQ	15-Dec-2023	1151.20	1167.20	1167.20	1137.00	1140.00	1139.95	1143.56	73388	839.23	7410	43393	59.13
BEDMUTHA	BE	15-Dec-2023	179.75	186.75	186.75	174.00	175.00	175.15	180.02	23165	41.70	286	-	-
BEL	EQ	15-Dec-2023	164.00	166.00	170.20	165.25	169.35	169.05	168.33	39766631	66940.25	154755	17636066	44.35
BEML	EQ	15-Dec-2023	2568.40	2605.15	2618.00	2565.80	2578.75	2585.45	2591.02	243512	6309.45	15238	113765	46.72
BEPL	EQ	15-Dec-2023	105.30	106.10	109.70	105.35	108.00	108.10	107.94	5995448	6471.47	32692	2460395	41.04
BERGEPAINT	EQ	15-Dec-2023	580.05	583.50	589.70	578.10	584.00	585.80	584.72	1602267	9368.78	26402	889175	55.49
BETA	SM	15-Dec-2023	1404.80	1595.00	1595.00	1450.00	1500.00	1507.35	1502.32	18800	282.44	147	14400	76.60
BEWLTD	SM	15-Dec-2023	1400.00	1400.00	1400.00	1380.00	1380.00	1380.50	1387.00	375	5.20	3	375	100.00
BFINVEST	EQ	15-Dec-2023	516.30	518.00	520.05	512.10	513.00	513.80	516.22	26452	136.55	1705	14813	56.00
BFSI	EQ	15-Dec-2023	21.80	21.75	21.94	21.40	21.89	21.89	21.82	346089	75.52	978	296634	85.71
BFUTILITIE	EQ	15-Dec-2023	633.60	636.80	638.65	618.50	620.00	622.40	627.11	175717	1101.93	6345	97962	55.75
BGRENERGY	EQ	15-Dec-2023	94.40	94.50	108.80	94.10	101.85	102.25	102.94	7009343	7215.63	46710	1731364	24.70
BHAGCHEM	EQ	15-Dec-2023	1572.15	1578.30	1589.95	1526.60	1531.00	1536.85	1554.56	4140	64.36	742	3047	73.60
BHAGERIA	EQ	15-Dec-2023	172.75	173.00	174.70	168.25	169.65	168.95	170.18	52348	89.08	2446	36043	68.85
BHAGYANGR	EQ	15-Dec-2023	77.65	77.55	80.00	72.00	72.70	73.40	75.70	139497	105.60	1326	79959	57.32
BHANDARI	BE	15-Dec-2023	6.05	6.05	6.05	6.00	6.00	6.00	6.02	133320	8.02	332	-	-
BHARATFORG	EQ	15-Dec-2023	1201.10	1202.65	1205.00	1188.00	1197.00	1196.70	1196.73	486937	5827.33	21189	228365	46.90
BHARATGEAR	EQ	15-Dec-2023	115.65	115.65	118.20	115.65	116.05	116.15	117.06	35680	41.77	718	23158	64.90
BHARATRAS	EQ	15-Dec-2023	9045.80	9035.00	9248.95	9011.70	9050.00	9083.75	9127.58	1088	99.31	449	610	56.07
BHARATWIRE	EQ	15-Dec-2023	311.70	312.25	312.70	300.10	301.00	302.60	305.73	210432	643.35	7434	144910	68.86
BHARTIARTL	EQ	15-Dec-2023	1005.20	999.65	1010.85	988.25	994.25	992.55	995.66	10119597	100756.81	210532	6992553	69.10
BHEL	EQ	15-Dec-2023	181.40	184.00	186.20	181.00	181.35	181.55	183.39	25157198	46136.86	102188	7547494	30.00
BIGBLOC	EQ	15-Dec-2023	156.35	157.90	160.00	154.80	158.65	158.45	157.74	162432	256.22	9478	82505	50.79
BIKAJI	EQ	15-Dec-2023	538.75	541.65	550.00	540.10	546.00	547.60	546.57	217312	1187.76	9473	120676	55.53
BIL	BE	15-Dec-2023	358.65	364.00	374.70	363.00	369.60	372.05	368.33	19156	70.56	250	-	-
BINANIIND	BE	15-Dec-2023	15.35	15.35	15.35	15.15	15.25	15.25	15.20	7520	1.14	29	-	-
BIOCON	EQ	15-Dec-2023	248.05	254.95	254.95	249.25	251.20	251.70	251.48	6815893	17140.34	36632	3539727	51.93
BIOFILCHEM	EQ	15-Dec-2023	53.65	53.65	54.85	51.65	52.75	52.35	53.22	67786	36.08	835	42705	63.00
BIRET	RR	15-Dec-2023	252.02	248.55	256.00	248.10	252.05	250.71	252.41	329349	831.30	3522	278975	84.70
BIRLACABLE	EQ	15-Dec-2023	288.40	292.75	294.40	278.10	281.40	282.05	286.90	132733	380.81	3732	79386	59.81
BIRLACORPN	EQ	15-Dec-2023	1409.00	1425.00	1439.95	1402.00	1430.00	1427.05	1426.87	94596	1349.76	10427	40464	42.78
BIRLAMONEY	EQ	15-Dec-2023	105.85	107.60	109.45	105.60	107.00	107.10	107.34	277287	297.65	3412	112375	40.53
BKMINDST	BZ	15-Dec-2023	1.35	1.30	1.30	1.30	1.30	1.30	1.30	17332	0.23	25	-	-
BLAL	EQ	15-Dec-2023	172.25	173.25	174.40	171.00	172.60	172.95	172.95	186813	323.09	5924	91288	48.87
BLBLIMITED	EQ	15-Dec-2023	22.45	22.50	24.40	21.85	22.50	22.75	22.61	2450522	553.97	1473	2181582	89.03
BLISSGVS	EQ	15-Dec-2023	130.40	130.50	131.25	125.00	126.85	126.75	127.51	359060	457.83	4110	239199	66.62
BLKASHYAP	EQ	15-Dec-2023	66.00	66.60	69.20	65.15	65.80	66.20	67.50	2238033	1510.62	7743	1119913	50.04
BLS	EQ	15-Dec-2023	308.70	311.50	315.65	305.00	305.15	305.40	309.15	3126268	9664.98	134547	775974	24.82
BLUECHIP	BE	15-Dec-2023	1.95	1.95	2.00	1.95	2.00	2.00	1.99	55717	1.11	83	-	-
BLUEDART	EQ	15-Dec-2023	7315.55	7380.00	7391.10	7292.95	7365.00	7367.10	7357.12	5655	416.05	2223	2567	45.39
BLUEJET	EQ	15-Dec-2023	333.80	335.00	350.95	332.60	348.00	347.20	344.43	867123	2986.60	10110	494242	57.00
BLUESTARCO	EQ	15-Dec-2023	994.10	997.85	1001.05	952.90	967.00	968.55	973.57	131233	1277.65	13872	70294	53.56
BMETRICS	SM	15-Dec-2023	114.15	115.00	118.25	111.00	118.00	118.00	113.28	19200	21.75	44	14800	77.08
BODALCHEM	EQ	15-Dec-2023	78.20	78.70	81.40	78.60	79.95	79.95	80.13	954937	765.17	7309	407942	42.72
BOHRAIND	BE	15-Dec-2023	28.85	29.75	29.95	27.40	28.55	28.90	28.84	99574	28.72	469	-	-
BOMDYEING	EQ	15-Dec-2023	152.45	153.20	154.75	150.55	151.55	151.50	152.48	1266784	1931.62	14298	635309	50.15
BOROLTD	BE	15-Dec-2023	340.10	343.00	352.00	340.10	347.60	346.90	347.95	33960	118.16	1119	-	-
BORORENEW	EQ	15-Dec-2023	429.30	430.10	434.90	428.00	430.85	430.10	430.94	180700	778.70	10720	93502	51.74
BOSCHLTD	EQ	15-Dec-2023	22061.85	22080.00	22163.90	21663.00	21770.00	21708.15	21789.46	34392	7493.83	10643	21975	63.90
BPCL	EQ	15-Dec-2023	445.70	445.00	453.45	442.20	448.00	449.00	449.29	11039574	49599.93	94558	6883647	62.35
BPL	BE	15-Dec-2023	88.00	87.50	87.50	86.25	86.25	86.25	86.42	44475	38.44	150	-	-
BRIGADE	EQ	15-Dec-2023	851.85	855.00	917.30	837.85	853.95	853.05	882.75	2221788	19612.78	130176	750110	33.76
BRIGHT	ST	15-Dec-2023	6.45	6.15	6.15	6.15	6.15	6.15	6.15	150000	9.23	43	150000	100.00
BRITANNIA	EQ	15-Dec-2023	4946.65	4938.00	4969.85	4880.50	4929.15	4913.90	4910.06	216579	10634.16	28508	122791	56.70
BRITANNIA	N3	15-Dec-2023	29.26	29.26	29.40	29.25	29.26	29.26	29.28	3400	1.00	104	3350	98.53
BRNL	EQ	15-Dec-2023	53.15	53.55	54.90	49.45	51.00	50.95	53.01	431221	228.58	3668	271710	63.01
BROOKS	BE	15-Dec-2023	121.30	120.00	123.00	117.00	121.00	118.50	119.35	29305	34.98	228	-	-
BSE	EQ	15-Dec-2023	2350.75	2363.85	2372.00	2310.00	2315.00	2313.70	2332.58	595661	13894.27	45121	298207	50.06
BSHSL	EQ	15-Dec-2023	266.80	271.70	271.70	259.45	260.00	260.25	263.78	39695	104.71	1029	27889	70.26
BSL	EQ	15-Dec-2023	220.90	221.00	223.90	202.60	210.05	210.90	211.97	95095	201.57	2710	37538	39.47
BSLGOLDETF	EQ	15-Dec-2023	55.81	55.91	56.29	55.52	55.99	55.93	55.91	19615	10.97	274	13852	70.62
BSLNIFTY	EQ	15-Dec-2023	24.08	24.45	24.45	23.45	24.35	24.35	24.27	105761	25.66	2960	50067	47.34
BSLSENETFG	EQ	15-Dec-2023	68.89	70.70	70.70	69.07	69.89	69.78	69.34	2521	1.75	53	2091	82.94
BSOFT	EQ	15-Dec-2023	700.40	704.20	731.05	699.00	716.55	719.60	718.76	5448159	39159.26	105047	1357432	24.92
BTML	EQ	15-Dec-2023	188.50	189.40	189.95	184.50	185.95	188.50	188.43	83385	157.12	1942	46071	55.25
BURNPUR	BE	15-Dec-2023	7.45	7.30	7.30	7.30	7.30	7.30	7.30	57293	4.18	128	-	-
BUTTERFLY	EQ	15-Dec-2023	1037.20	1026.30	1053.95	1026.30	1038.65	1034.05	1036.70	4651	48.22	1109	2224	47.82
BVCL	BE	15-Dec-2023	50.15	51.65	51.65	49.10	49.55	49.70	49.90	16437	8.20	130	-	-
BYKE	BE	15-Dec-2023	62.40	62.40	63.90	60.00	60.60	60.90	61.04	130322	79.54	631	-	-
CADSYS	SM	15-Dec-2023	241.55	248.80	248.80	230.05	235.80	233.85	236.54	15000	35.48	14	10000	66.67
CALSOFT	EQ	15-Dec-2023	19.70	20.25	23.25	20.00	21.55	21.70	21.82	1512054	329.91	4890	588604	38.93
CAMLINFINE	EQ	15-Dec-2023	132.95	133.50	135.70	130.95	131.20	131.20	132.88	682545	906.95	6941	383289	56.16
CAMPUS	EQ	15-Dec-2023	272.55	275.20	276.90	272.95	273.90	273.75	274.72	512021	1406.62	10745	235815	46.06
CAMS	EQ	15-Dec-2023	2745.20	2768.35	2773.65	2708.00	2724.00	2722.05	2722.77	340402	9268.36	33442	217269	63.83
CANARYS	SM	15-Dec-2023	47.90	46.60	47.60	46.55	47.00	46.80	46.95	104000	48.83	25	92000	88.46
CANBK	EQ	15-Dec-2023	448.20	451.00	452.85	441.10	448.50	449.15	447.31	11049526	49425.67	61230	5143138	46.55
CANFINHOME	EQ	15-Dec-2023	791.00	791.50	794.00	778.95	780.00	781.80	785.44	519916	4083.65	20228	206702	39.76
CANTABIL	EQ	15-Dec-2023	260.85	259.30	260.85	248.30	253.50	252.65	253.67	198030	502.35	10042	101263	51.14
CAPACITE	EQ	15-Dec-2023	272.25	272.80	274.15	267.65	269.05	269.90	270.52	781103	2113.03	17016	254059	32.53
CAPLIPOINT	EQ	15-Dec-2023	1251.55	1251.55	1278.90	1240.55	1276.00	1269.70	1257.52	111020	1396.10	9015	52977	47.72
CAPTRUST	EQ	15-Dec-2023	98.40	98.40	101.05	98.15	99.70	99.45	99.54	9654	9.61	275	5979	61.93
CARBORUNIV	EQ	15-Dec-2023	1195.65	1199.75	1207.95	1165.55	1192.95	1188.60	1190.07	194153	2310.56	18857	99806	51.41
CAREERP	EQ	15-Dec-2023	200.40	200.00	201.70	193.15	197.00	197.60	198.35	57724	114.50	1361	34451	59.68
CARERATING	EQ	15-Dec-2023	941.30	941.90	950.00	906.05	915.00	915.90	925.85	51974	481.20	5592	32933	63.36
CARTRADE	EQ	15-Dec-2023	775.60	773.30	782.00	757.00	765.00	766.75	764.13	94175	719.62	8838	34572	36.71
CARYSIL	EQ	15-Dec-2023	912.80	912.80	914.95	894.55	904.00	902.90	903.04	62411	563.60	6889	30582	49.00
CASTROLIND	EQ	15-Dec-2023	148.25	149.75	152.30	145.05	145.85	146.05	148.36	6278155	9314.46	49834	3059376	48.73
CBAZAAR	ST	15-Dec-2023	32.50	32.50	34.10	32.50	34.10	34.10	33.70	472000	159.08	53	456000	96.61
CCHHL	EQ	15-Dec-2023	13.70	13.80	14.40	13.40	13.60	13.55	13.77	526111	72.44	1446	336904	64.04
CCL	EQ	15-Dec-2023	637.25	640.00	645.95	635.90	640.00	639.65	640.34	267069	1710.16	11794	206829	77.44
CDSL	EQ	15-Dec-2023	1947.20	1952.00	1957.50	1883.05	1890.00	1890.60	1908.21	1276439	24357.19	68824	672244	52.67
CEATLTD	EQ	15-Dec-2023	2391.20	2413.95	2413.95	2351.00	2371.55	2365.25	2369.87	188744	4472.99	15152	110694	58.65
CELEBRITY	BE	15-Dec-2023	17.30	17.55	17.55	17.10	17.25	17.20	17.37	140298	24.37	230	-	-
CELLECOR	SM	15-Dec-2023	229.55	233.00	260.00	233.00	253.00	252.75	250.19	135600	339.26	109	87600	64.60
CELLO	EQ	15-Dec-2023	785.00	785.70	795.90	780.60	789.25	791.45	791.72	298580	2363.91	24860	219033	73.36
CELLPOINT	SM	15-Dec-2023	41.25	41.25	41.60	41.00	41.00	41.05	41.19	27600	11.37	23	25200	91.30
CENTENKA	EQ	15-Dec-2023	424.95	425.00	429.95	421.70	425.00	424.25	424.98	27685	117.65	1885	16455	59.44
CENTEXT	EQ	15-Dec-2023	19.30	19.45	19.50	18.85	19.00	18.95	19.12	307090	58.71	1673	253901	82.68
CENTRALBK	EQ	15-Dec-2023	48.05	48.30	49.20	47.65	48.60	48.80	48.58	21924665	10651.93	26016	7078419	32.29
CENTRUM	EQ	15-Dec-2023	28.30	28.50	29.50	28.25	28.50	29.05	28.86	1109707	320.28	3420	568693	51.25
CENTUM	EQ	15-Dec-2023	1410.90	1388.10	1420.00	1380.00	1387.00	1384.85	1398.49	9053	126.61	1169	6691	73.91
CENTURYPLY	EQ	15-Dec-2023	754.50	758.00	766.25	753.20	759.85	758.10	757.10	476033	3604.06	10580	395305	83.04
CENTURYTEX	EQ	15-Dec-2023	1243.55	1242.75	1260.30	1218.00	1225.00	1221.15	1235.36	217225	2683.50	15553	94056	43.30
CERA	EQ	15-Dec-2023	8248.10	8358.20	8445.15	8250.00	8270.00	8277.90	8304.60	27668	2297.72	7063	18212	65.82
CEREBRAINT	BE	15-Dec-2023	6.80	6.85	7.05	6.75	6.90	6.90	6.89	149523	10.31	390	-	-
CESC	EQ	15-Dec-2023	121.50	122.50	125.40	119.75	122.10	122.65	122.60	12217017	14978.31	46181	4617498	37.80
CGCL	EQ	15-Dec-2023	762.10	764.90	766.20	760.55	760.55	761.95	763.44	144544	1103.50	2739	31882	22.06
CGPOWER	EQ	15-Dec-2023	465.90	464.45	464.45	455.10	455.10	459.65	459.69	2226438	10234.76	42572	1491426	66.99
CHALET	EQ	15-Dec-2023	642.50	642.10	686.70	636.50	669.80	677.25	668.19	764487	5108.23	33176	235949	30.86
CHAMBLFERT	EQ	15-Dec-2023	352.05	353.75	357.40	345.60	348.60	350.05	350.66	2750642	9645.51	32940	1105529	40.19
CHAVDA	SM	15-Dec-2023	90.15	90.50	90.50	89.05	89.05	89.05	89.74	48000	43.07	24	30000	62.50
CHEMBOND	EQ	15-Dec-2023	552.60	555.35	569.00	541.10	553.15	554.35	555.83	80110	445.28	7903	30242	37.75
CHEMCON	EQ	15-Dec-2023	273.75	275.95	280.80	272.55	276.80	275.45	277.48	99193	275.24	5905	48574	48.97
CHEMFAB	EQ	15-Dec-2023	359.05	360.05	365.00	355.90	359.00	357.15	360.14	24871	89.57	1650	15193	61.09
CHEMPLASTS	EQ	15-Dec-2023	469.10	471.95	479.15	469.10	477.00	475.05	475.52	64512	306.77	5635	32078	49.72
CHENNPETRO	EQ	15-Dec-2023	684.70	688.15	699.00	684.20	690.00	692.25	691.04	1109604	7667.79	28488	437579	39.44
CHEVIOT	EQ	15-Dec-2023	1469.60	1488.75	1491.55	1430.00	1476.00	1477.50	1463.75	16792	245.79	2367	7562	45.03
CHOICEIN	EQ	15-Dec-2023	449.35	451.90	454.70	441.20	443.80	443.20	448.00	690255	3092.35	8392	153299	22.21
CHOLAFIN	EQ	15-Dec-2023	1228.90	1234.85	1247.00	1229.40	1246.00	1243.80	1241.47	2123755	26365.88	86174	1570747	73.96
CHOLAFIN	N0	15-Dec-2023	1052.00	1037.19	1037.19	1037.19	1037.19	1037.19	1037.19	10	0.10	1	10	100.00
CHOLAFIN	N8	15-Dec-2023	1000.01	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	12	0.12	1	12	100.00
CHOLAFIN	NA	15-Dec-2023	1011.05	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	20	0.20	1	20	100.00
CHOLAFIN	NC	15-Dec-2023	985.00	975.00	978.25	975.00	977.00	977.53	976.02	1222	11.93	31	1160	94.93
CHOLAFIN	ND	15-Dec-2023	952.05	957.06	985.00	948.00	982.50	983.75	952.62	3920	37.34	60	3720	94.90
CHOLAFIN	NE	15-Dec-2023	1079.00	999.64	1000.00	999.64	999.64	999.64	999.71	84	0.84	6	84	100.00
CHOLAFIN	NG	15-Dec-2023	1002.88	1004.18	1004.18	1004.18	1004.18	1004.18	1004.18	50	0.50	2	50	100.00
CHOLAHLDNG	EQ	15-Dec-2023	1051.10	1070.00	1082.00	1051.00	1052.85	1063.75	1066.12	250063	2665.98	28466	146521	58.59
CIEINDIA	EQ	15-Dec-2023	480.85	480.85	484.80	471.50	479.00	477.60	475.95	537417	2557.82	17586	339433	63.16
CIGNITITEC	EQ	15-Dec-2023	1062.45	1065.00	1133.00	1065.00	1102.90	1101.90	1105.40	492416	5443.15	26990	190273	38.64
CINELINE	BE	15-Dec-2023	136.50	136.00	136.05	134.00	134.00	134.00	135.17	40166	54.29	83	-	-
CINEVISTA	BE	15-Dec-2023	17.85	18.50	18.50	17.30	17.50	17.65	17.67	24142	4.27	126	-	-
CIPLA	EQ	15-Dec-2023	1204.65	1215.00	1217.60	1202.85	1205.15	1207.10	1209.93	1976112	23909.59	64673	1398942	70.79
CLEAN	EQ	15-Dec-2023	1510.15	1524.35	1549.00	1472.00	1482.80	1479.90	1512.64	391539	5922.56	30761	155926	39.82
CLEDUCATE	EQ	15-Dec-2023	91.25	92.30	93.05	90.30	92.00	91.80	91.96	293672	270.05	2624	209594	71.37
CLOUD	SM	15-Dec-2023	107.35	109.50	113.00	104.50	105.20	105.00	107.50	1664000	1788.86	1113	893000	53.67
CLSEL	EQ	15-Dec-2023	238.85	238.85	241.45	235.00	239.00	239.45	238.09	117108	278.83	7286	56211	48.00
CLSL	SM	15-Dec-2023	39.20	38.75	40.40	38.65	39.40	39.40	39.42	34000	13.40	17	24000	70.59
CMNL	SM	15-Dec-2023	61.80	62.85	62.90	61.55	62.00	61.90	62.35	18000	11.22	12	13500	75.00
CMRSL	SM	15-Dec-2023	160.95	168.80	168.95	168.80	168.95	168.95	168.91	6400	10.81	7	6400	100.00
CMSINFO	EQ	15-Dec-2023	384.65	386.35	396.90	384.95	394.00	392.15	392.30	946936	3714.80	23331	510431	53.90
COALINDIA	EQ	15-Dec-2023	347.60	350.00	354.35	348.45	349.10	350.00	350.29	14331890	50203.87	87734	9902980	69.10
COASTCORP	EQ	15-Dec-2023	268.00	263.00	281.50	263.00	277.85	276.55	275.32	76518	210.67	3644	46132	60.29
COCHINSHIP	EQ	15-Dec-2023	1247.05	1255.90	1273.50	1250.55	1257.55	1257.90	1260.50	1150336	14499.98	37488	305816	26.58
COFFEEDAY	EQ	15-Dec-2023	53.60	54.25	58.85	53.50	58.00	57.90	57.35	30947842	17748.90	59956	9688836	31.31
COFORGE	EQ	15-Dec-2023	6156.70	6196.70	6530.00	6175.05	6418.00	6439.85	6398.95	1260254	80643.07	124949	372403	29.55
COLPAL	EQ	15-Dec-2023	2374.95	2395.00	2408.65	2364.60	2391.70	2385.70	2384.30	541517	12911.36	36941	357596	66.04
COMMITTED	SM	15-Dec-2023	54.50	55.20	56.90	55.15	56.25	56.25	55.88	17600	9.84	11	16000	90.91
COMPINFO	BZ	15-Dec-2023	9.20	9.30	9.60	8.90	9.30	9.05	9.20	136073	12.51	214	-	-
COMPUSOFT	BE	15-Dec-2023	29.65	30.00	31.10	30.00	31.10	31.10	30.96	120749	37.38	456	-	-
CONCOR	EQ	15-Dec-2023	875.75	879.00	879.90	857.50	861.80	859.90	865.38	1476551	12777.75	30297	1137139	77.01
CONCORDBIO	EQ	15-Dec-2023	1321.95	1337.90	1337.90	1313.00	1323.50	1321.00	1322.40	43506	575.32	5908	21871	50.27
CONFIPET	EQ	15-Dec-2023	93.35	93.75	98.50	92.90	97.00	97.75	96.61	3833960	3703.90	16075	2299455	59.98
CONSOFINVT	EQ	15-Dec-2023	274.60	275.05	278.45	271.95	275.00	273.15	273.80	33670	92.19	3006	16642	49.43
CONSUMBEES	EQ	15-Dec-2023	101.91	102.49	102.49	100.03	100.03	101.83	101.67	84834	86.25	835	69414	81.82
CONTROLPR	EQ	15-Dec-2023	940.45	930.00	958.80	926.60	944.35	951.20	945.27	50257	475.07	6419	34238	68.13
COOLCAPS	SM	15-Dec-2023	485.00	485.00	490.00	485.00	490.00	490.00	487.50	4000	19.50	4	4000	100.00
CORALFINAC	EQ	15-Dec-2023	51.10	52.80	61.30	52.35	61.30	61.30	58.42	3958166	2312.26	15048	1460051	36.89
CORDSCABLE	EQ	15-Dec-2023	118.30	117.50	120.40	115.00	116.20	116.00	117.53	104354	122.64	1170	67084	64.29
COROMANDEL	EQ	15-Dec-2023	1241.80	1252.75	1267.00	1235.20	1238.30	1243.35	1248.45	426016	5318.58	23610	257973	60.55
COSMOFIRST	EQ	15-Dec-2023	609.70	616.00	616.00	609.70	615.30	612.70	613.05	39985	245.13	4845	23335	58.36
COUNCODOS	BE	15-Dec-2023	5.30	5.10	5.55	5.05	5.55	5.55	5.36	284932	15.28	295	-	-
CPS	SM	15-Dec-2023	466.00	455.60	455.60	435.00	435.00	435.35	440.43	2400	10.57	4	2400	100.00
CPSEETF	EQ	15-Dec-2023	62.99	63.85	64.59	63.05	64.32	64.26	63.94	2114655	1352.18	7058	1262053	59.68
CRAFTSMAN	EQ	15-Dec-2023	5307.20	5333.00	5343.40	5213.20	5312.00	5324.10	5280.72	32012	1690.47	6845	18115	56.59
CRAYONS	SM	15-Dec-2023	162.55	165.30	165.50	159.00	159.00	159.00	161.22	89000	143.49	60	81000	91.01
CREATIVE	EQ	15-Dec-2023	766.05	784.60	784.60	732.35	751.00	747.55	750.13	27931	209.52	2919	12943	46.34
CREATIVEYE	EQ	15-Dec-2023	4.60	4.70	4.70	4.20	4.20	4.20	4.24	16375	0.69	19	15376	93.90
CREDITACC	EQ	15-Dec-2023	1754.45	1765.00	1768.35	1693.05	1700.00	1698.65	1713.71	156813	2687.32	16124	83350	53.15
CREDITACC	N1	15-Dec-2023	1000.00	1012.95	1012.95	998.00	998.00	998.00	999.95	23	0.23	2	23	100.00
CREDITACC	N5	15-Dec-2023	1010.10	1010.01	1010.01	1010.01	1010.01	1010.01	1010.01	20	0.20	1	20	100.00
CREDITACC	ND	15-Dec-2023	1005.13	1002.00	1005.00	1002.00	1005.00	1005.00	1002.60	125	1.25	6	100	80.00
CREST	EQ	15-Dec-2023	314.80	317.80	317.80	305.00	310.10	308.70	310.11	40983	127.09	3067	22181	54.12
CRISIL	EQ	15-Dec-2023	4242.50	4275.00	4294.50	4239.95	4260.00	4273.50	4266.00	17519	747.36	5224	7414	42.32
CROMPTON	EQ	15-Dec-2023	291.90	293.35	293.40	287.55	289.60	288.85	290.03	3018951	8755.74	27739	2267779	75.12
CROWN	BE	15-Dec-2023	111.60	110.00	110.00	109.40	109.40	109.40	109.64	9792	10.74	59	-	-
CSBBANK	EQ	15-Dec-2023	397.55	398.85	404.45	397.70	399.50	400.95	400.33	427414	1711.08	9719	271205	63.45
CSLFINANCE	EQ	15-Dec-2023	452.25	454.75	498.00	441.65	495.00	491.05	481.55	457796	2204.54	23654	188814	41.24
CTE	EQ	15-Dec-2023	79.15	80.80	80.80	76.20	76.35	76.75	77.78	148440	115.45	1878	96798	65.21
CUB	EQ	15-Dec-2023	160.05	160.55	161.90	159.35	160.05	160.50	160.22	5381112	8621.39	29033	3445452	64.03
CUBEXTUB	BE	15-Dec-2023	62.60	64.45	64.45	62.30	62.45	62.50	63.23	17502	11.07	162	-	-
CUMMINSIND	EQ	15-Dec-2023	1947.15	1950.90	1978.95	1919.00	1930.10	1926.50	1932.41	740405	14307.66	42141	497917	67.25
CUPID	BE	15-Dec-2023	887.50	871.00	907.80	871.00	882.00	886.30	884.63	36452	322.46	565	-	-
CYBERMEDIA	EQ	15-Dec-2023	28.90	31.25	31.75	29.15	31.75	31.75	30.75	1505908	463.07	4451	706973	46.95
CYBERTECH	EQ	15-Dec-2023	176.40	177.85	188.00	175.00	182.70	183.60	183.17	712785	1305.64	24856	193203	27.11
CYIENT	EQ	15-Dec-2023	2118.00	2119.40	2248.00	2100.00	2184.55	2198.50	2189.12	1327411	29058.65	75312	338575	25.51
CYIENTDLM	EQ	15-Dec-2023	647.75	653.00	682.00	644.00	653.55	652.05	660.91	904177	5975.82	49467	344796	38.13
DABUR	EQ	15-Dec-2023	547.45	547.95	548.00	537.25	540.65	539.70	542.29	2655593	14400.98	44052	1795377	67.61
DALBHARAT	EQ	15-Dec-2023	2406.65	2417.00	2417.00	2351.00	2366.00	2362.00	2373.39	280164	6649.37	26184	118680	42.36
DALMIASUG	EQ	15-Dec-2023	397.20	397.65	402.70	397.65	399.35	400.10	400.35	70367	281.72	4889	31764	45.14
DAMODARIND	EQ	15-Dec-2023	49.70	50.85	54.45	49.25	52.25	52.45	52.81	130008	68.65	935	85080	65.44
DANGEE	BE	15-Dec-2023	11.90	12.20	12.30	11.90	12.00	11.95	12.08	180592	21.81	530	-	-
DATAMATICS	EQ	15-Dec-2023	731.35	734.65	786.00	732.30	754.00	752.75	765.37	659234	5045.60	40166	234617	35.59
DATAPATTNS	EQ	15-Dec-2023	2001.10	2005.30	2035.50	1992.60	1999.00	2002.20	2007.38	131010	2629.87	15734	65505	50.00
DBCORP	EQ	15-Dec-2023	263.90	266.80	267.00	259.40	264.25	262.25	263.00	114008	299.84	3741	65930	57.83
DBL	EQ	15-Dec-2023	393.10	401.40	403.00	392.00	393.75	394.75	397.04	600334	2383.56	15231	193634	32.25
DBOL	EQ	15-Dec-2023	148.95	150.00	152.00	149.40	151.90	151.30	151.01	188626	284.84	6027	116644	61.84
DBREALTY	EQ	15-Dec-2023	200.75	202.00	203.30	196.50	201.50	201.50	199.99	1340157	2680.22	9081	845647	63.10
DBSTOCKBRO	BE	15-Dec-2023	34.75	34.75	35.00	34.75	35.00	35.00	34.80	2753	0.96	23	-	-
DCAL	EQ	15-Dec-2023	158.20	158.20	163.00	158.20	160.10	160.30	160.92	444998	716.09	12132	196675	44.20
DCBBANK	EQ	15-Dec-2023	129.40	129.95	130.70	127.80	129.60	129.85	129.46	2464708	3190.85	11557	1329244	53.93
DCI	BE	15-Dec-2023	195.80	199.70	199.70	196.70	196.70	196.70	198.72	5884	11.69	55	-	-
DCM	EQ	15-Dec-2023	85.75	85.05	89.70	82.25	82.80	82.95	85.01	130663	111.08	1901	71545	54.76
DCMFINSERV	BE	15-Dec-2023	4.65	4.50	4.50	4.45	4.45	4.45	4.48	21038	0.94	31	-	-
DCMNVL	EQ	15-Dec-2023	183.85	186.00	190.70	185.00	185.05	186.80	187.52	24907	46.70	1325	14450	58.02
DCMSHRIRAM	EQ	15-Dec-2023	976.55	980.00	989.00	971.55	975.00	974.90	976.72	64554	630.51	5610	46944	72.72
DCMSRIND	EQ	15-Dec-2023	158.35	160.00	161.45	153.80	154.90	155.10	157.24	278761	438.34	3668	161368	57.89
DCW	EQ	15-Dec-2023	53.85	54.00	56.40	54.00	55.15	55.15	55.49	5093283	2826.36	13084	2020000	39.66
DCXINDIA	EQ	15-Dec-2023	366.90	369.85	385.70	361.60	363.60	364.65	373.65	2626086	9812.38	50310	742669	28.28
DECCANCE	EQ	15-Dec-2023	573.45	576.00	579.00	565.00	565.00	571.00	571.68	14032	80.22	991	9706	69.17
DEEPAKFERT	EQ	15-Dec-2023	650.90	651.00	669.90	651.00	658.00	658.20	662.79	558192	3699.64	20861	238762	42.77
DEEPAKNTR	EQ	15-Dec-2023	2269.75	2275.00	2410.00	2264.15	2300.00	2306.35	2348.39	1965334	46153.79	105461	408889	20.81
DEEPENR	EQ	15-Dec-2023	171.00	180.00	188.10	180.00	188.10	187.00	187.35	183783	344.32	1102	146983	79.98
DEEPINDS	EQ	15-Dec-2023	250.45	254.00	261.00	249.70	254.80	255.65	255.21	321374	820.19	25244	70849	22.05
DELHIVERY	EQ	15-Dec-2023	369.35	373.80	373.80	354.20	356.60	358.05	360.57	3367018	12140.45	69307	2261798	67.18
DELPHIFX	EQ	15-Dec-2023	376.35	384.90	413.95	380.50	390.05	390.55	400.31	18470	73.94	969	10112	54.75
DELTACORP	EQ	15-Dec-2023	137.90	138.85	143.00	137.90	140.20	140.15	140.74	6703931	9434.81	34230	2645519	39.46
DELTAMAGNT	EQ	15-Dec-2023	102.00	103.00	106.75	99.10	101.00	100.35	103.23	34605	35.72	632	19886	57.47
DEN	EQ	15-Dec-2023	57.25	57.70	58.50	56.50	56.70	56.75	57.34	2553063	1463.83	7631	1127297	44.15
DENEERS	SM	15-Dec-2023	249.95	248.50	249.95	244.00	247.00	247.00	246.52	9000	22.19	14	7200	80.00
DENORA	EQ	15-Dec-2023	1612.65	1616.20	1640.95	1585.25	1607.00	1609.85	1618.78	10385	168.11	1840	5420	52.19
DENTALKART	SM	15-Dec-2023	652.55	665.00	674.00	650.00	657.05	657.75	661.26	8750	57.86	32	5750	65.71
DEVIT	EQ	15-Dec-2023	144.15	146.05	164.00	144.40	157.00	159.60	157.10	628432	987.28	18094	297057	47.27
DEVYANI	EQ	15-Dec-2023	183.00	184.30	186.20	183.05	184.75	184.90	185.06	2239748	4144.87	18283	1433440	64.00
DGCONTENT	EQ	15-Dec-2023	19.60	19.90	19.90	19.60	19.80	19.80	19.73	4039	0.80	70	3137	77.67
DHAMPURSUG	EQ	15-Dec-2023	247.50	244.50	249.30	244.50	247.30	248.00	248.09	218938	543.17	7449	81126	37.05
DHANBANK	EQ	15-Dec-2023	31.55	31.55	32.20	31.00	31.75	31.80	31.55	4090319	1290.61	7643	1767768	43.22
DHANI	EQ	15-Dec-2023	41.50	41.95	43.65	41.60	42.25	42.20	42.67	3288163	1403.00	9004	1781089	54.17
DHANILOANS	N6	15-Dec-2023	1003.97	1000.00	1003.50	1000.00	1003.50	1003.50	1000.29	12	0.12	2	12	100.00
DHANILOANS	N7	15-Dec-2023	1080.00	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	19	0.21	3	19	100.00
DHANILOANS	N8	15-Dec-2023	1642.50	1642.00	1644.00	1642.00	1644.00	1644.00	1643.55	150	2.47	7	150	100.00
DHANILOANS	NG	15-Dec-2023	1025.00	1040.00	1045.00	1040.00	1045.00	1045.00	1044.56	148	1.55	7	148	100.00
DHANILOANS	NH	15-Dec-2023	1460.45	1483.00	1560.00	1483.00	1560.00	1560.00	1552.08	476	7.39	8	475	99.79
DHANILOANS	NP	15-Dec-2023	998.50	1000.01	1020.00	1000.01	1020.00	1020.00	1010.01	20	0.20	2	10	50.00
DHANILOANS	NS	15-Dec-2023	1086.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	20	0.22	2	20	100.00
DHANILOANS	NU	15-Dec-2023	1000.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	47	0.47	3	47	100.00
DHANILOANS	NV	15-Dec-2023	1076.43	1041.10	1074.78	1041.00	1074.78	1074.78	1055.43	75	0.79	6	63	84.00
DHANILOANS	NW	15-Dec-2023	1162.88	1200.00	1210.00	1200.00	1210.00	1210.00	1208.38	74	0.89	5	74	100.00
DHANILOANS	Y4	15-Dec-2023	1000.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	75	0.86	2	75	100.00
DHANILOANS	Y5	15-Dec-2023	1000.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	15	0.15	2	15	100.00
DHANUKA	EQ	15-Dec-2023	1019.45	1019.40	1037.00	1001.40	1029.80	1030.35	1023.67	100340	1027.15	8789	53058	52.88
DHARMAJ	EQ	15-Dec-2023	263.15	265.00	272.85	265.00	271.00	270.40	269.83	232776	628.10	11270	109353	46.98
DHRUV	EQ	15-Dec-2023	60.00	61.00	61.00	59.70	59.70	60.20	60.11	26613	16.00	267	23007	86.45
DHUNINV	EQ	15-Dec-2023	1246.55	1275.00	1275.00	1215.05	1217.90	1221.40	1225.11	3775	46.25	389	2827	74.89
DIACABS	BE	15-Dec-2023	131.65	134.25	134.25	134.25	134.25	134.25	134.25	236	0.32	17	-	-
DIAMINESQ	EQ	15-Dec-2023	484.85	485.05	499.00	483.05	485.15	488.85	490.47	11593	56.86	1137	6032	52.03
DIAMONDYD	EQ	15-Dec-2023	998.40	1008.00	1018.55	983.70	987.00	997.80	996.36	37492	373.55	4742	17374	46.34
DICIND	EQ	15-Dec-2023	500.15	502.70	518.95	502.50	507.00	508.50	509.78	6850	34.92	935	4046	59.07
DIGIKORE	SM	15-Dec-2023	380.00	379.70	384.00	363.50	363.50	369.35	373.57	13600	50.81	17	9600	70.59
DIGISPICE	EQ	15-Dec-2023	29.05	29.20	29.90	28.00	29.15	29.10	29.08	97335	28.30	705	63614	65.36
DIGJAMLMTD	BE	15-Dec-2023	80.35	83.95	83.95	76.55	83.30	82.75	80.19	4428	3.55	77	-	-
DIL	EQ	15-Dec-2023	11.10	11.20	11.35	10.70	10.80	10.75	10.84	1227907	133.13	2190	985614	80.27
DISHTV	EQ	15-Dec-2023	21.20	21.20	21.75	20.75	20.90	20.85	21.25	48066866	10214.56	16805	15930603	33.14
DIVGIITTS	EQ	15-Dec-2023	997.40	1020.00	1023.65	992.70	1004.95	1000.45	1006.98	28498	286.97	5617	13500	47.37
DIVISLAB	EQ	15-Dec-2023	3683.20	3700.00	3720.30	3679.05	3706.00	3697.05	3697.76	338280	12508.80	46274	203097	60.04
DIVOPPBEES	EQ	15-Dec-2023	65.89	67.85	67.85	64.57	67.30	67.08	66.64	40571	27.03	874	25055	61.76
DIXON	EQ	15-Dec-2023	6308.05	6371.20	6404.00	6303.00	6330.00	6316.90	6345.19	441089	27987.91	40571	159562	36.17
DJML	EQ	15-Dec-2023	152.45	153.15	157.00	152.15	157.00	155.55	154.86	7028	10.88	304	3989	56.76
DKEGL	SM	15-Dec-2023	80.00	77.00	77.20	77.00	77.20	77.05	77.07	4500	3.47	3	4500	100.00
DLF	EQ	15-Dec-2023	699.50	700.00	709.00	695.00	704.40	705.30	703.25	4137143	29094.57	69524	1938887	46.87
DLINKINDIA	EQ	15-Dec-2023	325.20	327.00	335.00	321.30	330.00	330.15	328.97	312555	1028.22	13102	123254	39.43
DMART	EQ	15-Dec-2023	4070.05	4085.00	4097.90	4017.00	4041.75	4045.65	4043.78	300270	12142.27	31779	178914	59.58
DMCC	EQ	15-Dec-2023	301.15	302.70	305.90	300.00	300.50	301.85	303.27	16705	50.66	931	10913	65.33
DNAMEDIA	BE	15-Dec-2023	4.70	4.90	4.90	4.50	4.90	4.90	4.86	363099	17.64	316	-	-
DODLA	EQ	15-Dec-2023	835.05	842.70	858.00	830.30	840.00	841.70	846.72	85615	724.92	11811	32540	38.01
DOLATALGO	EQ	15-Dec-2023	67.85	68.00	68.95	66.00	66.55	66.75	67.43	336595	226.97	2694	179618	53.36
DOLLAR	EQ	15-Dec-2023	424.55	425.00	431.30	418.05	423.10	422.70	423.63	269131	1140.12	10590	143260	53.23
DOLLEX	SM	15-Dec-2023	51.80	51.50	51.50	50.10	51.20	50.65	50.88	48000	24.42	12	28000	58.33
DOLPHIN	BE	15-Dec-2023	1051.95	1072.95	1072.95	1072.95	1072.95	1072.95	1072.95	120	1.29	5	-	-
DONEAR	EQ	15-Dec-2023	100.90	101.50	101.90	99.80	100.70	100.35	100.73	80748	81.34	1260	48282	59.79
DPABHUSHAN	EQ	15-Dec-2023	591.65	609.90	609.90	590.00	595.10	592.70	593.98	5443	32.33	254	3525	64.76
DPSCLTD	EQ	15-Dec-2023	20.30	20.45	20.45	19.75	19.95	19.85	19.99	1185637	237.06	3127	715758	60.37
DPWIRES	EQ	15-Dec-2023	591.30	591.30	632.00	584.25	610.05	608.85	611.01	93468	571.10	7743	38791	41.50
DRCSYSTEMS	BE	15-Dec-2023	40.65	41.05	42.65	40.65	42.65	42.65	42.17	83261	35.11	339	-	-
DREAMFOLKS	EQ	15-Dec-2023	550.05	552.00	558.90	540.60	544.50	544.20	549.68	361577	1987.50	18352	160572	44.41
DREDGECORP	EQ	15-Dec-2023	596.45	593.10	613.75	588.50	591.00	593.45	600.90	359497	2160.21	16370	112604	31.32
DRONE	SM	15-Dec-2023	164.50	164.35	169.00	163.30	163.30	163.65	165.66	82000	135.84	77	54000	65.85
DRREDDY	EQ	15-Dec-2023	5573.35	5600.00	5615.00	5542.00	5603.80	5589.45	5579.55	727244	40576.93	51573	528569	72.68
DSPBANKETF	EQ	15-Dec-2023	48.10	49.06	49.06	47.25	48.50	48.48	48.26	17639	8.51	102	9338	52.94
DSPGOLDETF	EQ	15-Dec-2023	62.19	62.17	62.17	62.01	62.17	62.03	62.04	11161	6.92	18	10327	92.53
DSPITETF	EQ	15-Dec-2023	34.44	34.81	36.45	34.72	36.45	36.10	36.02	4186018	1507.71	1213	4172404	99.67
DSPN50ETF	EQ	15-Dec-2023	216.56	217.01	219.39	217.00	219.39	219.30	217.07	3852	8.36	31	3743	97.17
DSPNEWETF	EQ	15-Dec-2023	264.91	265.26	270.04	265.18	266.50	268.23	266.93	18159	48.47	128	16322	89.88
DSPPSBKETF	EQ	15-Dec-2023	56.26	56.27	57.42	55.67	57.36	57.35	56.47	5627	3.18	105	3633	64.56
DSPPVBKETF	EQ	15-Dec-2023	24.86	24.99	24.99	24.74	24.94	24.91	24.84	10604	2.63	137	10544	99.43
DSPQ50ETF	EQ	15-Dec-2023	202.55	202.55	205.09	202.54	204.30	204.33	204.34	13948	28.50	148	12463	89.35
DSPSENXETF	EQ	15-Dec-2023	70.56	71.11	71.79	71.00	71.45	71.59	71.23	343	0.24	26	322	93.88
DSPSILVETF	EQ	15-Dec-2023	73.19	73.19	73.54	72.90	72.92	73.18	73.15	14770	10.80	125	9073	61.43
DSSL	EQ	15-Dec-2023	638.05	647.00	648.35	641.85	647.00	644.90	645.07	15036	96.99	1801	8814	58.62
DTIL	EQ	15-Dec-2023	222.35	222.35	225.00	220.15	224.15	223.35	222.97	8627	19.24	371	5525	64.04
DUCOL	SM	15-Dec-2023	122.00	120.50	120.50	115.00	119.00	119.50	118.72	32800	38.94	38	27200	82.93
DUCON	BE	15-Dec-2023	10.15	10.15	10.50	9.90	9.90	10.00	10.17	497896	50.63	773	-	-
DUGLOBAL	SM	15-Dec-2023	54.25	56.95	56.95	55.00	56.90	56.85	56.57	150000	84.86	58	120000	80.00
DVL	EQ	15-Dec-2023	332.60	334.75	334.75	325.05	327.00	326.60	328.72	64171	210.94	5601	26234	40.88
DWARKESH	EQ	15-Dec-2023	86.50	87.20	87.20	85.75	85.85	85.90	86.12	834030	718.29	4638	465084	55.76
DYCL	EQ	15-Dec-2023	415.40	415.45	439.00	415.45	425.00	425.90	428.63	50658	217.14	2084	29775	58.78
DYNAMATECH	EQ	15-Dec-2023	4582.40	4614.35	4634.70	4333.35	4430.00	4433.95	4519.75	13702	619.30	3597	6629	48.38
DYNAMIC	SM	15-Dec-2023	129.00	129.00	141.00	129.00	129.00	129.00	134.77	22000	29.65	12	19000	86.36
DYNPRO	EQ	15-Dec-2023	302.65	305.40	335.00	302.05	313.75	313.50	321.58	289261	930.22	13140	70989	24.54
E2E	BE	15-Dec-2023	648.35	661.30	661.30	661.30	661.30	661.30	661.30	3079	20.36	39	-	-
EASEMYTRIP	EQ	15-Dec-2023	40.00	40.10	40.20	39.30	39.45	39.50	39.62	21404077	8481.27	21347	6883635	32.16
EASTSILK	BE	15-Dec-2023	2.85	2.95	2.95	2.70	2.70	2.70	2.77	51333	1.42	39	-	-
EBBETF0425	EQ	15-Dec-2023	1169.38	1169.00	1171.00	1168.87	1169.51	1170.73	1170.26	6596	77.19	89	6143	93.13
EBBETF0430	EQ	15-Dec-2023	1311.96	1351.30	1351.30	1306.61	1317.00	1317.69	1315.52	8310	109.32	222	6421	77.27
EBBETF0431	EQ	15-Dec-2023	1178.73	1174.99	1186.99	1174.99	1186.00	1185.02	1182.95	10735	126.99	94	9253	86.19
EBBETF0433	EQ	15-Dec-2023	1064.48	1065.06	1069.99	1064.06	1067.50	1067.02	1065.82	7127	75.96	70	6276	88.06
ECLERX	EQ	15-Dec-2023	2522.15	2535.50	2601.00	2522.00	2534.70	2542.60	2563.10	141299	3621.63	18081	77336	54.73
ECLFINANCE	NJ	15-Dec-2023	971.50	964.00	978.99	963.50	975.00	975.00	974.40	450	4.38	5	450	100.00
ECLFINANCE	NO	15-Dec-2023	995.56	1000.00	1000.00	996.00	996.00	996.00	996.68	673	6.71	13	673	100.00
ECLFINANCE	NP	15-Dec-2023	1087.46	1093.00	1093.00	1087.12	1088.97	1088.97	1090.33	437	4.76	9	437	100.00
ECLFINANCE	NQ	15-Dec-2023	1605.00	1605.10	1617.50	1605.10	1611.00	1610.94	1609.49	99	1.59	9	98	98.99
ECLFINANCE	NR	15-Dec-2023	1006.00	1002.30	1010.05	1002.00	1010.05	1010.05	1002.84	352	3.53	11	352	100.00
EDELWEISS	EQ	15-Dec-2023	79.95	80.50	80.50	75.05	75.10	76.10	77.06	12742209	9819.71	30978	5208792	40.88
EDUCOMP	BZ	15-Dec-2023	4.20	4.15	4.15	4.15	4.15	4.15	4.15	58664	2.43	99	-	-
EFACTOR	SM	15-Dec-2023	169.65	166.15	168.15	162.80	162.80	162.95	164.95	54400	89.73	30	46400	85.29
EGOLD	EQ	15-Dec-2023	64.00	64.05	64.60	63.20	64.15	64.15	64.14	97137	62.31	50	95400	98.21
EICHERMOT	EQ	15-Dec-2023	4086.15	4099.70	4135.30	4045.00	4060.00	4059.90	4072.04	954933	38885.26	68632	617247	64.64
EIDPARRY	EQ	15-Dec-2023	542.00	545.55	555.80	541.05	553.05	551.55	550.50	838598	4616.49	18334	422852	50.42
EIFFL	EQ	15-Dec-2023	150.10	150.70	151.45	148.15	150.00	148.70	148.97	18645	27.78	267	16989	91.12
EIHAHOTELS	EQ	15-Dec-2023	463.80	466.15	468.70	452.10	455.30	457.40	460.65	25189	116.03	3093	12839	50.97
EIHOTEL	EQ	15-Dec-2023	242.60	244.00	246.45	242.10	244.00	243.75	243.77	1097731	2675.91	20929	737757	67.21
EIMCOELECO	BE	15-Dec-2023	1755.65	1755.65	1809.00	1730.00	1756.00	1760.60	1760.32	2798	49.25	163	-	-
EKC	EQ	15-Dec-2023	132.25	132.80	134.45	130.00	131.00	131.05	131.77	378065	498.17	5776	199880	52.87
ELDEHSG	EQ	15-Dec-2023	720.30	722.95	727.00	706.30	711.35	713.20	713.94	2288	16.34	169	1644	71.85
ELECON	EQ	15-Dec-2023	922.10	925.25	934.45	911.95	917.00	915.65	918.64	194198	1783.98	13256	103059	53.07
ELECTCAST	EQ	15-Dec-2023	113.60	114.50	117.00	113.60	114.85	114.95	115.26	4614515	5318.87	16590	2539741	55.04
ELECTHERM	BE	15-Dec-2023	263.75	268.00	269.00	258.50	269.00	269.00	264.68	23840	63.10	165	-	-
ELGIEQUIP	EQ	15-Dec-2023	536.90	539.85	545.95	521.10	522.45	524.50	530.83	205805	1092.48	14439	125449	60.96
ELGIRUBCO	BE	15-Dec-2023	65.15	65.00	65.30	65.00	65.30	65.30	65.14	25532	16.63	98	-	-
ELIN	EQ	15-Dec-2023	147.95	149.00	153.10	148.10	151.00	151.05	151.24	425701	643.82	10543	223585	52.52
EMAMILTD	EQ	15-Dec-2023	503.90	506.40	511.15	495.90	497.50	498.45	503.73	475889	2397.18	27642	294345	61.85
EMAMIPAP	EQ	15-Dec-2023	130.80	131.40	131.85	128.20	129.70	129.80	129.94	34011	44.19	514	24056	70.73
EMAMIREAL	EQ	15-Dec-2023	143.30	144.45	144.45	135.65	137.90	137.60	138.91	223330	310.22	3257	114365	51.21
EMBASSY	RR	15-Dec-2023	333.51	334.90	334.90	325.11	327.00	327.31	329.17	835652	2750.75	15192	707599	84.68
EMIL	EQ	15-Dec-2023	199.25	200.95	205.40	197.80	199.10	199.35	200.64	242114	485.77	5036	126793	52.37
EMKAY	EQ	15-Dec-2023	116.55	118.30	118.45	115.40	116.10	116.20	116.56	47649	55.54	744	22489	47.20
EMKAYTOOLS	SM	15-Dec-2023	615.00	615.00	615.00	615.00	615.00	615.00	615.00	300	1.85	1	300	100.00
EMMBI	EQ	15-Dec-2023	103.10	103.95	105.40	103.00	103.80	103.35	103.95	35937	37.36	499	27094	75.39
EMSLIMITED	EQ	15-Dec-2023	432.45	437.00	444.00	425.80	439.00	436.90	433.03	689448	2985.52	8706	457775	66.40
EMUDHRA	EQ	15-Dec-2023	428.05	437.70	448.80	431.05	438.00	439.60	440.03	421749	1855.83	13627	282282	66.93
ENDURANCE	EQ	15-Dec-2023	1688.85	1697.25	1745.45	1691.00	1729.00	1736.55	1726.04	119240	2058.13	10251	69170	58.01
ENERGYDEV	BE	15-Dec-2023	32.05	32.30	32.30	30.45	30.45	30.45	30.80	91590	28.21	508	-	-
ENGINERSIN	EQ	15-Dec-2023	169.00	169.50	172.60	167.00	167.50	168.20	169.71	11431767	19400.74	60614	4437006	38.81
ENIL	EQ	15-Dec-2023	196.35	198.90	200.00	195.00	195.30	195.60	197.72	37811	74.76	1783	19164	50.68
EPIGRAL	EQ	15-Dec-2023	919.35	910.05	948.00	910.05	927.50	928.10	935.09	83453	780.36	9607	34668	41.54
EPL	EQ	15-Dec-2023	207.10	208.50	209.35	202.55	204.75	204.70	205.84	837551	1723.97	14212	448077	53.50
EQUIPPP	BE	15-Dec-2023	26.00	26.00	26.30	25.50	26.00	25.70	25.97	45157	11.73	143	-	-
EQUITASBNK	EQ	15-Dec-2023	108.95	109.15	109.70	106.05	108.05	108.05	107.70	7364694	7931.57	41675	3578280	48.59
ERFLNCDI	N5	15-Dec-2023	906.00	903.25	906.00	903.20	906.00	906.00	904.01	70	0.63	6	70	100.00
ERIS	EQ	15-Dec-2023	864.40	868.70	889.40	847.15	875.00	873.60	866.89	285520	2475.14	8406	237245	83.09
EROSMEDIA	EQ	15-Dec-2023	24.00	24.15	24.80	23.65	23.95	23.95	24.13	515149	124.28	1477	316895	61.52
ESABINDIA	EQ	15-Dec-2023	5920.30	6000.00	6029.75	5833.00	5860.00	5868.95	5919.08	2585	153.01	1138	1176	45.49
ESAFSFB	EQ	15-Dec-2023	66.85	67.40	71.85	67.05	70.40	70.50	70.39	9084073	6394.38	25968	4057573	44.67
ESCORTS	EQ	15-Dec-2023	3145.10	3145.00	3170.35	3111.25	3128.00	3130.20	3134.42	289700	9080.41	24723	129859	44.83
ESFL	SM	15-Dec-2023	235.95	236.00	247.85	236.00	241.90	241.85	242.87	121200	294.36	97	102000	84.16
ESG	EQ	15-Dec-2023	34.97	35.09	35.54	35.07	35.43	35.43	35.31	84405	29.81	175	75534	89.49
ESILVER	EQ	15-Dec-2023	76.04	77.81	78.01	75.20	76.30	76.24	76.27	42109	32.11	37	40315	95.74
ESSARSHPNG	EQ	15-Dec-2023	29.25	31.00	32.15	31.00	32.15	32.15	31.95	1300041	415.35	1415	760900	58.53
ESSENTIA	EQ	15-Dec-2023	5.75	5.85	5.90	5.70	5.75	5.75	5.81	25661104	1489.82	9518	14181552	55.26
ESTER	EQ	15-Dec-2023	88.60	89.30	90.35	87.95	88.35	88.70	88.75	130519	115.83	1898	60034	46.00
ETHOSLTD	EQ	15-Dec-2023	1799.25	1804.95	1830.70	1796.05	1810.00	1814.95	1816.63	32450	589.49	5423	18158	55.96
EUROBOND	SM	15-Dec-2023	184.00	196.00	196.00	180.15	184.00	184.75	187.83	121000	227.27	94	80000	66.12
EUROTEXIND	BE	15-Dec-2023	11.50	11.50	12.05	10.95	11.00	11.00	11.46	19493	2.23	41	-	-
EVEREADY	EQ	15-Dec-2023	369.30	368.40	375.45	362.30	364.60	365.55	369.89	220124	814.21	10853	97076	44.10
EVERESTIND	EQ	15-Dec-2023	1209.80	1210.00	1312.00	1197.05	1278.00	1278.35	1270.62	83674	1063.18	9741	34726	41.50
EXCEL	BE	15-Dec-2023	0.40	0.40	0.40	0.40	0.40	0.40	0.40	2102578	8.41	260	-	-
EXCELINDUS	EQ	15-Dec-2023	852.50	852.50	880.00	845.00	848.00	854.30	864.87	21412	185.19	2344	11762	54.93
EXIDEIND	EQ	15-Dec-2023	296.15	298.40	299.00	293.30	294.60	295.55	296.14	2994796	8868.86	32714	1273850	42.54
EXPLEOSOL	EQ	15-Dec-2023	1325.00	1350.00	1350.00	1316.00	1320.00	1329.70	1332.45	38889	518.18	4818	21057	54.15
EXXARO	EQ	15-Dec-2023	117.40	117.90	118.75	117.20	117.75	117.60	117.75	80451	94.73	1590	44164	54.90
FACT	EQ	15-Dec-2023	779.10	783.70	861.15	780.10	802.00	801.05	828.76	6504001	53902.36	167272	714178	10.98
FAIRCHEMOR	EQ	15-Dec-2023	1149.45	1149.95	1177.55	1145.15	1170.00	1168.15	1167.59	14248	166.36	3017	7203	50.55
FAZE3Q	EQ	15-Dec-2023	438.85	441.00	446.45	433.40	441.85	437.95	440.74	19913	87.77	2124	10041	50.42
FCL	EQ	15-Dec-2023	364.80	366.60	372.65	355.10	355.10	357.30	364.92	875776	3195.91	20028	261868	29.90
FCONSUMER	BE	15-Dec-2023	1.00	1.00	1.00	0.95	0.95	0.95	0.99	1843524	18.21	699	-	-
FCSSOFT	EQ	15-Dec-2023	4.75	4.90	5.05	4.30	4.60	4.55	4.78	99662898	4763.10	25059	19113783	19.18
FDC	EQ	15-Dec-2023	409.55	411.70	412.90	400.20	402.15	401.50	404.02	143643	580.35	6780	79236	55.16
FEDERALBNK	EQ	15-Dec-2023	152.65	153.50	158.05	153.10	156.75	157.05	155.57	14415539	22426.63	59655	7399758	51.33
FEDFINA	EQ	15-Dec-2023	147.45	147.45	153.60	146.35	147.40	147.70	149.65	4182407	6258.79	33169	1514449	36.21
FELIX	SM	15-Dec-2023	148.20	148.00	151.95	141.05	145.00	146.50	145.08	52000	75.44	49	40000	76.92
FIBERWEB	EQ	15-Dec-2023	33.90	34.30	34.75	33.65	34.05	33.95	34.24	103923	35.58	707	72189	69.46
FIDEL	SM	15-Dec-2023	108.35	108.35	108.35	108.10	108.10	108.10	108.31	6000	6.50	6	5000	83.33
FIEMIND	EQ	15-Dec-2023	2098.65	2120.00	2150.00	2063.55	2085.65	2079.45	2118.93	69343	1469.33	12261	29759	42.92
FILATEX	EQ	15-Dec-2023	48.10	48.15	48.50	47.80	48.20	48.00	48.07	314838	151.34	1698	197563	62.75
FINCABLES	EQ	15-Dec-2023	1121.80	1130.00	1143.95	1111.00	1127.00	1125.60	1126.57	481923	5429.21	23357	241652	50.14
FINEORG	EQ	15-Dec-2023	4428.15	4471.55	4545.00	4441.00	4470.00	4469.30	4501.17	32431	1459.77	9051	14944	46.08
FINOPB	EQ	15-Dec-2023	266.95	268.30	275.10	263.00	264.60	264.60	267.96	235045	629.82	10177	124034	52.77
FINPIPE	EQ	15-Dec-2023	213.50	214.80	217.85	210.55	212.50	211.25	212.11	4006994	8499.32	23409	3129176	78.09
FIVESTAR	EQ	15-Dec-2023	706.20	707.40	734.90	707.40	726.50	725.30	723.83	690308	4996.68	33759	386347	55.97
FLAIR	EQ	15-Dec-2023	381.00	381.85	383.65	372.00	373.50	373.00	376.13	360524	1356.05	8863	205677	57.05
FLEXITUFF	EQ	15-Dec-2023	53.10	52.05	56.00	49.25	53.65	53.55	53.65	39288	21.08	675	27603	70.26
FLFL	BZ	15-Dec-2023	2.90	2.90	3.00	2.80	2.90	2.85	2.90	436326	12.64	214	-	-
FLUOROCHEM	EQ	15-Dec-2023	3194.25	3195.00	3264.00	3159.25	3231.10	3252.25	3232.69	209304	6766.16	19063	110566	52.83
FMGOETZE	EQ	15-Dec-2023	361.15	363.00	365.20	359.20	362.00	361.05	362.67	83969	304.53	4087	52694	62.75
FMNL	EQ	15-Dec-2023	5.60	5.60	6.15	5.60	5.85	5.95	6.00	303159	18.19	654	215377	71.04
FOCE	SM	15-Dec-2023	770.65	878.00	878.00	845.00	845.00	845.00	861.50	2000	17.23	2	2000	100.00
FOCUS	EQ	15-Dec-2023	180.35	180.35	182.00	177.60	180.85	178.50	179.32	118249	212.04	4878	67320	56.93
FOODSIN	EQ	15-Dec-2023	171.10	172.25	173.50	168.65	169.20	169.35	170.74	220167	375.92	5722	134691	61.18
FORTIS	EQ	15-Dec-2023	396.10	399.05	399.40	388.95	392.05	394.20	391.58	3495008	13685.60	21104	3049333	87.25
FOSECOIND	EQ	15-Dec-2023	3636.05	3668.00	3668.00	3610.00	3657.00	3655.10	3640.88	1940	70.63	572	1159	59.74
FRETAIL	BZ	15-Dec-2023	3.00	3.05	3.05	2.95	3.05	3.00	3.03	469264	14.21	519	-	-
FROG	SM	15-Dec-2023	174.55	174.45	180.00	170.00	179.00	179.25	173.51	41200	71.49	66	30800	74.76
FSC	BZ	15-Dec-2023	10.60	10.60	11.10	10.40	11.10	11.00	10.77	69850	7.52	136	-	-
FSL	EQ	15-Dec-2023	181.20	181.30	192.90	181.25	187.75	187.90	188.22	10565604	19887.10	72859	3579162	33.88
FUSION	EQ	15-Dec-2023	596.50	605.00	620.00	602.30	607.00	608.85	612.08	1040267	6367.27	47262	478696	46.02
GABRIEL	EQ	15-Dec-2023	411.95	415.90	419.30	410.00	410.95	411.20	414.57	208532	864.52	13978	106288	50.97
GAEL	EQ	15-Dec-2023	389.70	394.00	405.50	388.80	403.00	402.75	399.38	1874908	7487.97	35749	873122	46.57
GAIL	EQ	15-Dec-2023	145.55	147.00	149.15	145.00	145.80	145.85	147.36	28383880	41827.80	81952	15262881	53.77
GALAXYSURF	EQ	15-Dec-2023	2781.15	2781.15	2839.85	2755.60	2806.00	2804.35	2802.62	34113	956.06	6872	18873	55.32
GALLANTT	EQ	15-Dec-2023	114.75	115.80	116.35	109.10	109.30	110.30	111.82	451906	505.32	5911	168477	37.28
GANDHAR	EQ	15-Dec-2023	306.55	308.10	313.50	304.25	309.00	309.70	309.68	2630017	8144.54	35935	812990	30.91
GANDHITUBE	EQ	15-Dec-2023	689.65	698.85	698.85	687.05	689.90	687.60	691.26	2156	14.90	396	1198	55.57
GANECOS	EQ	15-Dec-2023	1005.60	1008.60	1015.30	997.60	1005.00	1005.45	1005.97	61450	618.17	4216	50234	81.75
GANESHBE	EQ	15-Dec-2023	155.45	157.35	158.55	152.25	153.25	153.45	155.07	156502	242.69	5611	97218	62.12
GANESHHOUC	EQ	15-Dec-2023	409.25	410.00	411.90	400.00	410.00	407.80	406.38	25654	104.25	2059	16513	64.37
GANGAFORGE	BE	15-Dec-2023	6.55	6.70	6.75	6.35	6.35	6.45	6.53	1298565	84.82	1487	-	-
GANGESSECU	EQ	15-Dec-2023	127.00	127.75	129.90	124.55	129.90	127.80	127.09	23100	29.36	599	17618	76.27
GARFIBRES	EQ	15-Dec-2023	3320.90	3320.90	3420.00	3314.85	3359.00	3362.35	3381.27	23819	805.39	3284	16061	67.43
GATECH	EQ	15-Dec-2023	1.20	1.25	1.25	1.25	1.25	1.25	1.25	15421	0.19	11	15421	100.00
GATECHDVR	EQ	15-Dec-2023	11.00	11.40	11.45	10.45	10.45	10.45	10.91	2952703	322.21	1558	1475149	49.96
GATEWAY	EQ	15-Dec-2023	102.60	103.00	104.90	102.00	102.50	102.25	103.24	876317	904.67	8781	352015	40.17
GAYAPROJ	BZ	15-Dec-2023	8.00	8.20	8.40	7.70	7.95	7.80	8.10	232067	18.81	370	-	-
GEECEE	EQ	15-Dec-2023	223.70	227.45	227.45	221.00	224.00	224.25	224.35	41496	93.09	1226	25262	60.88
GEEKAYWIRE	BE	15-Dec-2023	89.55	91.65	91.65	89.00	91.45	91.20	90.94	122179	111.11	1340	-	-
GENCON	BE	15-Dec-2023	41.85	42.45	42.45	40.50	41.90	40.75	41.07	224124	92.04	184	-	-
GENESYS	EQ	15-Dec-2023	427.30	428.50	434.60	418.50	421.00	420.35	425.60	144123	613.39	2450	94704	65.71
GENSOL	BE	15-Dec-2023	816.75	830.00	839.90	777.00	794.00	795.05	807.16	61345	495.15	1385	-	-
GENUSPAPER	EQ	15-Dec-2023	19.65	19.80	20.05	19.65	19.95	19.90	19.90	660648	131.47	2104	308982	46.77
GENUSPOWER	EQ	15-Dec-2023	223.35	234.50	234.50	230.00	234.50	234.50	234.08	1629036	3813.27	7102	1093925	67.15
GEOJITFSL	EQ	15-Dec-2023	66.90	67.50	72.00	66.85	70.40	71.05	69.79	3122753	2179.42	10508	1307147	41.86
GEPIL	EQ	15-Dec-2023	238.60	239.90	243.90	234.60	236.35	236.95	239.35	710999	1701.77	18927	260938	36.70
GESHIP	EQ	15-Dec-2023	857.75	861.00	911.00	857.75	899.50	899.20	891.86	1264611	11278.62	39455	383763	30.35
GET&D	BE	15-Dec-2023	473.05	484.00	492.40	460.80	480.00	479.25	480.43	127424	612.19	1235	-	-
GFLLIMITED	EQ	15-Dec-2023	102.55	103.50	103.60	99.50	100.50	100.25	101.42	187302	189.96	2856	112518	60.07
GHCL	EQ	15-Dec-2023	580.25	587.00	590.00	571.35	575.00	577.55	583.51	521544	3043.25	16857	280164	53.72
GHCLTEXTIL	EQ	15-Dec-2023	71.75	72.30	72.70	70.40	71.50	71.60	71.31	285883	203.87	2297	168220	58.84
GICHSGFIN	EQ	15-Dec-2023	227.65	228.40	234.50	225.10	226.10	228.25	229.80	756064	1737.47	10671	367509	48.61
GICL	SM	15-Dec-2023	53.35	51.00	51.00	51.00	51.00	51.00	51.00	12000	6.12	4	12000	100.00
GICRE	EQ	15-Dec-2023	313.00	317.00	325.95	311.90	317.45	318.30	318.29	1864658	5934.98	27458	669304	35.89
GILLANDERS	EQ	15-Dec-2023	122.75	125.10	129.95	122.00	127.35	124.15	127.22	196257	249.68	2243	138937	70.79
GILLETTE	EQ	15-Dec-2023	6117.05	6140.00	6196.00	6112.35	6172.50	6161.25	6153.24	7641	470.17	2517	4652	60.88
GILT5YBEES	EQ	15-Dec-2023	53.96	53.93	54.25	53.93	54.17	54.15	54.02	1097844	593.08	1038	150458	13.70
GINNIFILA	EQ	15-Dec-2023	30.15	29.35	31.10	29.35	30.85	30.80	30.63	135815	41.59	573	105088	77.38
GIPCL	EQ	15-Dec-2023	181.35	182.40	182.60	175.70	176.90	176.40	178.12	1137243	2025.69	15485	580560	51.05
GIRIRAJ	ST	15-Dec-2023	414.25	393.55	393.55	393.55	393.55	393.55	393.55	1500	5.90	3	1500	100.00
GKWLIMITED	BE	15-Dec-2023	1558.70	1557.75	1600.00	1515.00	1600.00	1584.25	1564.25	1880	29.41	94	-	-
GLAND	EQ	15-Dec-2023	1829.55	1846.00	1846.00	1790.05	1816.00	1811.90	1810.03	112997	2045.28	12270	54613	48.33
GLAXO	EQ	15-Dec-2023	1746.10	1746.10	1778.95	1746.05	1773.25	1773.90	1773.36	211596	3752.36	16709	150062	70.92
GLENMARK	EQ	15-Dec-2023	829.05	830.00	834.90	818.00	825.50	824.00	824.92	850025	7012.04	29721	315080	37.07
GLFL	EQ	15-Dec-2023	5.25	5.00	5.00	5.00	5.00	5.00	5.00	16402	0.82	45	16402	100.00
GLOBAL	EQ	15-Dec-2023	322.05	324.50	332.80	313.40	318.30	320.45	325.13	107854	350.67	7099	48979	45.41
GLOBALPET	SM	15-Dec-2023	94.75	94.75	95.00	94.05	94.05	94.05	94.47	9000	8.50	6	7500	83.33
GLOBALVECT	EQ	15-Dec-2023	112.20	113.05	113.90	109.00	110.60	110.30	110.94	56235	62.39	905	38104	67.76
GLOBE	BE	15-Dec-2023	3.90	3.90	3.95	3.85	3.90	3.90	3.91	352842	13.79	587	-	-
GLOBUSSPR	EQ	15-Dec-2023	860.90	861.55	865.00	846.50	849.80	848.70	852.72	147477	1257.57	10910	92932	63.01
GLS	EQ	15-Dec-2023	640.50	644.95	644.95	630.15	633.30	633.80	635.61	72553	461.15	3383	50360	69.41
GMBREW	EQ	15-Dec-2023	674.15	680.95	680.95	672.00	673.75	674.45	675.14	20895	141.07	1296	12294	58.84
GMDCLTD	EQ	15-Dec-2023	411.05	412.85	414.90	403.00	406.70	405.80	408.55	2364366	9659.56	25851	825829	34.93
GMMPFAUDLR	EQ	15-Dec-2023	1491.10	1501.00	1571.90	1499.10	1530.00	1533.60	1529.89	636270	9734.22	40266	416435	65.45
GMRINFRA	EQ	15-Dec-2023	77.15	77.70	78.20	76.05	77.10	77.50	77.49	49693156	38509.12	81307	28796479	57.95
GMRP&UI	EQ	15-Dec-2023	53.00	53.55	54.20	50.50	51.00	51.30	52.39	9394711	4922.06	11939	7175029	76.37
GNA	EQ	15-Dec-2023	425.20	429.60	429.60	423.00	426.40	426.15	425.56	65108	277.08	3229	42603	65.43
GNFC	EQ	15-Dec-2023	731.25	731.25	763.00	731.25	746.40	747.40	752.75	4087700	30770.03	80203	1099756	26.90
GOACARBON	EQ	15-Dec-2023	530.90	533.70	549.00	532.00	534.90	536.00	540.38	92274	498.63	4693	25250	27.36
GOCLCORP	EQ	15-Dec-2023	516.45	521.55	545.00	514.40	530.50	533.40	534.79	251632	1345.70	16376	107886	42.87
GOCOLORS	EQ	15-Dec-2023	1294.60	1306.50	1310.65	1283.00	1283.20	1292.95	1298.23	99796	1295.59	20733	71081	71.23
GODFRYPHLP	EQ	15-Dec-2023	2087.75	2102.00	2102.00	2068.00	2089.60	2085.05	2090.65	24882	520.19	3889	9750	39.18
GODHA	BE	15-Dec-2023	0.55	0.60	0.60	0.55	0.55	0.55	0.60	2178747	12.97	744	-	-
GODREJAGRO	EQ	15-Dec-2023	540.80	541.20	566.85	537.05	557.50	559.15	555.28	899917	4997.04	32112	418080	46.46
GODREJCP	EQ	15-Dec-2023	1044.50	1044.00	1046.80	1035.00	1039.60	1042.15	1041.52	1045194	10885.89	36920	826716	79.10
GODREJIND	EQ	15-Dec-2023	672.00	674.00	694.40	671.90	673.10	681.05	685.22	706678	4842.32	30194	292642	41.41
GODREJPROP	EQ	15-Dec-2023	2061.45	2069.00	2075.50	2029.55	2046.95	2052.10	2050.67	1023312	20984.71	64087	523910	51.20
GOKEX	EQ	15-Dec-2023	896.50	899.85	911.00	886.40	897.00	895.25	897.03	175866	1577.57	12236	107559	61.16
GOKUL	EQ	15-Dec-2023	45.35	45.85	46.15	44.55	44.65	45.00	45.25	259163	117.27	2103	140985	54.40
GOKULAGRO	EQ	15-Dec-2023	128.20	128.80	129.20	126.55	126.65	127.15	127.63	265904	339.38	4603	110260	41.47
GOLDBEES	EQ	15-Dec-2023	52.80	52.50	53.85	52.50	52.90	52.81	52.86	3644830	1926.50	20011	2458751	67.46
GOLDENTOBC	BZ	15-Dec-2023	50.40	50.75	51.70	49.65	50.05	50.30	50.58	5008	2.53	72	-	-
GOLDETF	EQ	15-Dec-2023	62.48	62.49	63.24	62.20	62.48	62.38	62.51	30962	19.35	386	16801	54.26
GOLDIAM	EQ	15-Dec-2023	171.60	173.95	174.50	170.05	170.05	170.85	172.04	246817	424.62	2820	156233	63.30
GOLDSHARE	EQ	15-Dec-2023	53.05	53.10	53.25	52.95	53.05	53.00	53.10	52948	28.11	526	35669	67.37
GOLDSTAR	ST	15-Dec-2023	15.50	15.85	15.85	14.75	14.80	15.35	15.37	180000	27.66	13	157500	87.50
GOLDTECH	BE	15-Dec-2023	140.00	140.00	140.00	137.20	137.20	137.20	139.87	14373	20.10	71	-	-
GOODLUCK	EQ	15-Dec-2023	911.30	913.50	940.00	912.60	931.00	931.00	929.86	149052	1385.98	10158	71756	48.14
GOYALALUM	BE	15-Dec-2023	8.95	9.10	9.30	8.85	9.25	9.20	9.20	558603	51.37	1199	-	-
GOYALSALT	SM	15-Dec-2023	153.20	154.50	154.50	154.50	154.50	154.50	154.50	3000	4.64	1	3000	100.00
GPIL	EQ	15-Dec-2023	684.50	687.05	725.80	687.05	720.00	721.15	717.39	1327494	9523.31	46303	501231	37.76
GPPL	EQ	15-Dec-2023	154.30	155.10	155.55	150.80	151.40	151.60	152.84	1541189	2355.62	18111	791482	51.36
GPTINFRA	BE	15-Dec-2023	156.80	158.00	159.50	157.90	159.00	159.00	158.65	33251	52.75	88	-	-
GRANULES	EQ	15-Dec-2023	386.60	387.00	395.55	387.00	390.40	388.70	390.68	953670	3725.76	13676	264221	27.71
GRAPHISAD	ST	15-Dec-2023	100.65	95.65	95.65	95.65	95.65	95.65	95.65	15600	14.92	11	15600	100.00
GRAPHITE	EQ	15-Dec-2023	518.40	523.00	546.60	522.00	542.55	543.05	537.05	5446386	29249.63	92981	1554313	28.54
GRASIM	EQ	15-Dec-2023	2103.90	2116.00	2132.75	2102.00	2126.50	2127.70	2118.71	724327	15346.38	49454	424797	58.65
GRAVITA	EQ	15-Dec-2023	1039.85	1039.80	1054.95	1031.00	1054.95	1050.40	1043.46	68103	710.63	6862	37578	55.18
GRCL	SM	15-Dec-2023	178.50	187.00	187.00	187.00	187.00	187.00	187.00	2000	3.74	1	2000	100.00
GREAVESCOT	EQ	15-Dec-2023	141.25	141.80	141.90	138.70	139.20	139.50	140.57	1130141	1588.67	12699	663048	58.67
GREENCHEF	SM	15-Dec-2023	101.70	101.75	103.00	101.20	102.45	102.10	102.11	30400	31.04	33	24800	81.58
GREENLAM	EQ	15-Dec-2023	546.30	548.10	556.15	540.55	550.00	549.20	548.11	35448	194.29	5019	15141	42.71
GREENPANEL	EQ	15-Dec-2023	358.80	362.00	365.55	358.05	360.90	360.50	362.67	348011	1262.15	11785	152697	43.88
GREENPLY	EQ	15-Dec-2023	204.95	206.00	209.00	202.35	203.75	204.95	205.41	961625	1975.28	12955	711074	73.95
GREENPOWER	EQ	15-Dec-2023	23.00	23.45	23.45	22.85	23.00	22.95	23.05	7445627	1716.44	14494	5021561	67.44
GRINDWELL	EQ	15-Dec-2023	2160.25	2200.00	2205.75	2176.00	2195.00	2195.50	2197.37	58402	1283.31	6969	46092	78.92
GRINFRA	EQ	15-Dec-2023	1216.35	1228.00	1249.95	1208.10	1231.00	1235.55	1232.61	61993	764.13	5050	33411	53.89
GRMOVER	EQ	15-Dec-2023	208.90	210.25	213.20	202.35	203.00	203.55	207.30	172625	357.85	6026	96346	55.81
GROBTEA	EQ	15-Dec-2023	944.10	937.40	959.05	925.65	925.65	937.80	945.93	281	2.66	138	141	50.18
GRPLTD	EQ	15-Dec-2023	4852.05	4849.95	4920.00	4700.00	4710.90	4802.00	4777.79	238	11.37	132	141	59.24
GRSE	EQ	15-Dec-2023	833.80	837.05	841.20	822.70	825.45	827.95	830.57	379587	3152.72	17499	153516	40.44
GRWRHITECH	EQ	15-Dec-2023	1397.55	1409.00	1415.65	1359.30	1370.00	1370.35	1379.93	19759	272.66	2728	14684	74.32
GSEC10YEAR	EQ	15-Dec-2023	25.30	25.43	25.60	25.24	25.24	25.26	25.41	3739	0.95	55	2369	63.36
GSFC	EQ	15-Dec-2023	230.40	231.60	238.60	229.50	232.50	232.70	234.09	6260860	14656.15	46827	2179628	34.81
GSLSU	EQ	15-Dec-2023	197.60	197.55	198.55	190.50	192.50	191.55	194.45	443515	862.41	10246	100142	22.58
GSPL	EQ	15-Dec-2023	293.50	292.35	298.50	287.70	289.00	288.95	292.08	1167420	3409.83	23318	712124	61.00
GSS	EQ	15-Dec-2023	181.95	184.70	190.10	181.20	185.10	185.40	186.29	135028	251.54	2805	85770	63.52
GSTL	ST	15-Dec-2023	90.00	88.00	90.95	85.50	88.95	88.05	87.50	115000	100.62	96	111000	96.52
GTECJAINX	BE	15-Dec-2023	97.95	102.00	102.00	93.05	93.05	93.05	95.18	1731	1.65	32	-	-
GTL	BE	15-Dec-2023	7.75	7.75	7.75	7.60	7.75	7.75	7.71	185064	14.26	251	-	-
GTLINFRA	EQ	15-Dec-2023	1.40	1.45	1.45	1.40	1.45	1.45	1.45	35554537	515.37	6476	30087068	84.62
GTPL	EQ	15-Dec-2023	170.55	171.45	172.85	167.90	168.60	168.50	169.42	52517	88.97	1664	30039	57.20
GUFICBIO	EQ	15-Dec-2023	315.65	316.95	320.20	310.85	312.90	312.35	314.22	95196	299.13	5850	51033	53.61
GUJALKALI	EQ	15-Dec-2023	747.35	749.35	769.90	747.35	760.00	756.45	759.68	183586	1394.66	12582	79292	43.19
GUJAPOLLO	EQ	15-Dec-2023	219.00	218.35	222.40	216.75	218.70	219.10	219.44	3634	7.97	324	2253	62.00
GUJGASLTD	EQ	15-Dec-2023	441.85	445.00	453.65	443.15	449.25	448.40	449.81	1855930	8348.18	32354	873917	47.09
GUJRAFFIA	BE	15-Dec-2023	58.35	58.35	60.80	55.45	55.50	55.55	56.15	20624	11.58	217	-	-
GULFOILLUB	EQ	15-Dec-2023	665.20	665.00	671.80	652.30	655.35	654.75	660.93	161816	1069.49	11981	78601	48.57
GULFPETRO	BE	15-Dec-2023	52.90	54.05	54.05	52.60	52.80	52.95	52.94	41675	22.06	271	-	-
GULPOLY	EQ	15-Dec-2023	222.65	224.70	226.05	217.10	218.55	219.40	221.72	103088	228.57	4814	54068	52.45
GVKPIL	BE	15-Dec-2023	10.70	10.85	10.90	10.40	10.55	10.50	10.61	3838900	407.26	5531	-	-
GVPTECH	BE	15-Dec-2023	10.30	10.50	10.50	10.10	10.10	10.15	10.25	91408	9.37	362	-	-
HAL	EQ	15-Dec-2023	2773.00	2785.85	2792.75	2716.10	2762.00	2761.80	2755.29	1430382	39411.14	73075	654558	45.76
HAPPSTMNDS	EQ	15-Dec-2023	913.20	920.00	954.85	917.00	932.00	935.20	936.70	2306799	21607.78	74032	838867	36.36
HARDWYN	EQ	15-Dec-2023	40.85	41.00	41.20	40.05	40.80	40.40	40.58	129759	52.66	1077	68382	52.70
HARIOMPIPE	EQ	15-Dec-2023	667.55	670.90	673.60	651.10	657.55	657.80	659.91	63430	418.58	5929	37622	59.31
HARRMALAYA	EQ	15-Dec-2023	155.70	157.05	159.90	155.35	156.35	156.70	157.57	40558	63.91	1166	19846	48.93
HARSHA	EQ	15-Dec-2023	395.80	396.95	404.50	396.00	397.30	396.85	398.49	82646	329.33	7197	33402	40.42
HATHWAY	EQ	15-Dec-2023	20.45	20.55	20.85	20.25	20.40	20.35	20.45	10067890	2058.82	8600	3968660	39.42
HATSUN	EQ	15-Dec-2023	1070.00	1070.55	1076.45	1068.75	1073.00	1071.35	1070.74	8947	95.80	969	6509	72.75
HAVELLS	EQ	15-Dec-2023	1333.65	1335.15	1344.95	1327.05	1328.40	1332.40	1334.91	526573	7029.26	24344	344114	65.35
HAVISHA	BE	15-Dec-2023	2.70	2.80	2.80	2.60	2.60	2.60	2.74	572787	15.70	323	-	-
HBLPOWER	EQ	15-Dec-2023	454.85	459.10	479.50	455.40	468.85	467.45	469.69	2323615	10913.79	68591	741485	31.91
HBSL	BE	15-Dec-2023	75.70	76.20	76.80	71.95	75.45	74.15	74.52	26325	19.62	198	-	-
HCC	EQ	15-Dec-2023	32.25	32.40	32.70	31.80	32.15	32.10	32.16	31162065	10022.42	20097	10923556	35.05
HCG	EQ	15-Dec-2023	363.75	364.00	368.80	359.25	363.00	360.90	362.58	66432	240.87	3104	35556	53.52
HCL-INSYS	EQ	15-Dec-2023	18.25	18.25	19.75	18.20	19.30	19.30	19.25	4842753	932.44	8837	2441176	50.41
HCLTECH	EQ	15-Dec-2023	1414.60	1422.00	1497.00	1422.00	1493.65	1491.30	1470.71	7374290	108454.27	300988	3805722	51.61
HDFCAMC	EQ	15-Dec-2023	3049.55	3060.00	3070.95	3016.70	3031.00	3024.70	3026.45	385459	11665.74	21557	248190	64.39
HDFCBANK	EQ	15-Dec-2023	1650.15	1650.00	1668.00	1646.60	1656.05	1656.55	1655.35	69418565	1149120.65	420832	49573293	71.41
HDFCBSE500	EQ	15-Dec-2023	30.02	30.62	30.62	30.02	30.11	30.24	30.18	23005	6.94	228	10367	45.06
HDFCGOLD	EQ	15-Dec-2023	54.37	54.59	54.59	54.26	54.42	54.43	54.42	573392	312.04	2089	403646	70.40
HDFCGROWTH	EQ	15-Dec-2023	105.36	106.11	108.38	105.97	108.38	107.46	107.29	9145	9.81	98	8166	89.29
HDFCLIFE	EQ	15-Dec-2023	684.55	688.00	688.00	663.25	672.00	673.10	671.20	8720610	58533.14	114916	5524750	63.35
HDFCLIQUID	EQ	15-Dec-2023	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	75771	757.71	71	60070	79.28
HDFCLOWVOL	EQ	15-Dec-2023	16.63	16.40	17.10	16.40	16.75	16.76	16.74	10245	1.72	138	6551	63.94
HDFCMID150	EQ	15-Dec-2023	16.90	17.00	17.30	16.86	16.88	16.93	16.94	160603	27.21	1231	105044	65.41
HDFCMOMENT	EQ	15-Dec-2023	27.41	28.05	28.05	27.17	27.29	27.32	27.40	57997	15.89	306	47861	82.52
HDFCNEXT50	EQ	15-Dec-2023	52.22	52.51	52.51	52.10	52.50	52.49	52.37	14991	7.85	78	9674	64.53
HDFCNIF100	EQ	15-Dec-2023	21.68	21.82	21.96	21.69	21.96	21.87	21.79	15417	3.36	172	8312	53.91
HDFCNIFBAN	EQ	15-Dec-2023	483.72	484.24	487.08	481.68	486.72	486.91	483.49	2982	14.42	190	2526	84.71
HDFCNIFIT	EQ	15-Dec-2023	346.98	348.00	368.20	348.00	361.35	362.35	360.85	11692	42.19	220	7539	64.48
HDFCNIFTY	EQ	15-Dec-2023	231.56	232.79	234.51	231.75	234.17	234.21	232.91	39262	91.45	560	35135	89.49
HDFCPVTBAN	EQ	15-Dec-2023	248.54	248.91	250.70	248.85	249.11	250.03	249.74	1618	4.04	27	1212	74.91
HDFCQUAL	EQ	15-Dec-2023	48.63	48.99	49.29	48.74	48.85	48.88	49.08	19248	9.45	75	6524	33.89
HDFCSENSEX	EQ	15-Dec-2023	775.11	784.99	787.50	777.53	780.10	784.55	782.05	1765	13.80	202	1266	71.73
HDFCSILVER	EQ	15-Dec-2023	72.66	72.67	72.94	72.60	72.91	72.85	72.78	137468	100.05	879	101423	73.78
HDFCSML250	EQ	15-Dec-2023	138.22	138.40	139.47	138.22	138.91	138.87	138.76	128523	178.33	1633	102354	79.64
HDFCVALUE	EQ	15-Dec-2023	113.85	117.25	117.25	114.58	117.00	116.80	115.78	6805	7.88	111	4490	65.98
HEADSUP	EQ	15-Dec-2023	13.85	13.95	15.60	13.95	15.20	15.20	15.02	882353	132.56	2449	548391	62.15
HEALTHY	EQ	15-Dec-2023	10.44	10.44	10.65	10.37	10.48	10.47	10.44	212393	22.18	865	150492	70.86
HECPROJECT	EQ	15-Dec-2023	68.35	71.75	71.75	71.75	71.75	71.75	71.75	12035	8.64	38	12035	100.00
HEG	EQ	15-Dec-2023	1742.50	1750.00	1867.00	1742.50	1804.00	1818.10	1820.28	1511522	27513.89	76741	380546	25.18
HEIDELBERG	EQ	15-Dec-2023	225.25	224.60	229.20	224.60	226.50	227.40	227.45	569343	1295.00	11962	257439	45.22
HEMIPROP	EQ	15-Dec-2023	142.15	143.05	143.90	140.75	140.75	141.30	142.36	822605	1171.09	5712	440818	53.59
HERANBA	EQ	15-Dec-2023	360.40	359.00	364.90	355.00	360.50	359.60	361.23	103532	373.99	5990	52666	50.87
HERCULES	EQ	15-Dec-2023	351.85	353.50	353.50	345.00	353.00	346.80	348.02	39267	136.66	3654	20324	51.76
HERITGFOOD	EQ	15-Dec-2023	237.30	237.30	240.10	235.85	236.10	236.50	237.49	329871	783.41	10649	179816	54.51
HEROMOTOCO	EQ	15-Dec-2023	3883.65	3939.00	3940.00	3886.15	3890.00	3896.55	3909.36	924599	36145.94	63049	490591	53.06
HESTERBIO	EQ	15-Dec-2023	1467.80	1468.65	1474.80	1460.05	1462.00	1462.85	1467.51	3974	58.32	451	2926	73.63
HEUBACHIND	EQ	15-Dec-2023	615.25	616.00	629.60	601.00	605.00	603.65	612.41	66199	405.41	5964	34179	51.63
HEXATRADEX	EQ	15-Dec-2023	146.65	148.20	161.30	147.00	161.30	160.90	159.76	117747	188.12	1606	52066	44.22
HFCL	EQ	15-Dec-2023	67.75	68.00	76.30	67.90	74.35	74.10	73.56	85909624	63196.04	153542	20786825	24.20
HGINFRA	EQ	15-Dec-2023	836.30	841.00	850.10	838.65	848.00	847.95	847.66	101106	857.03	6784	57311	56.68
HGS	EQ	15-Dec-2023	1012.30	1015.00	1020.45	1002.25	1007.95	1006.25	1009.10	28492	287.51	3681	13274	46.59
HIGREEN	SM	15-Dec-2023	189.30	188.90	198.80	187.10	190.00	191.45	192.04	97600	187.43	61	60800	62.30
HIKAL	EQ	15-Dec-2023	287.15	288.00	290.00	284.75	285.05	285.45	287.40	145911	419.34	5951	73187	50.16
HIL	EQ	15-Dec-2023	2943.50	2943.95	2965.00	2891.00	2918.00	2913.05	2914.89	12186	355.21	2591	5953	48.85
HILTON	EQ	15-Dec-2023	139.45	141.70	142.45	134.00	139.50	138.85	138.07	145545	200.95	1441	94847	65.17
HIMATSEIDE	EQ	15-Dec-2023	179.60	181.00	181.60	177.80	179.00	179.00	179.06	345723	619.05	7875	182058	52.66
HINDALCO	EQ	15-Dec-2023	543.10	556.00	559.05	548.20	556.00	557.25	555.40	8191005	45492.49	101074	3516837	42.94
HINDCOMPOS	EQ	15-Dec-2023	447.10	447.10	459.00	447.10	450.00	450.10	450.09	7656	34.46	880	4525	59.10
HINDCON	EQ	15-Dec-2023	36.25	36.95	37.70	36.25	36.90	36.70	37.11	298912	110.93	1207	186448	62.38
HINDCOPPER	EQ	15-Dec-2023	184.35	186.00	192.00	185.60	186.75	187.40	189.60	15470345	29331.21	69291	6159592	39.82
HINDMOTORS	EQ	15-Dec-2023	17.05	17.20	17.20	16.90	17.05	17.00	17.02	608245	103.50	1995	382068	62.81
HINDOILEXP	EQ	15-Dec-2023	161.25	162.95	170.80	161.00	169.40	169.45	167.33	5085968	8510.53	46257	1877710	36.92
HINDPETRO	EQ	15-Dec-2023	375.70	368.00	392.75	366.55	384.90	383.90	383.19	12618943	48354.82	99450	3227738	25.58
HINDUNILVR	EQ	15-Dec-2023	2516.35	2520.00	2532.00	2507.00	2529.95	2522.90	2516.53	2543337	64003.81	120790	1837287	72.24
HINDWAREAP	EQ	15-Dec-2023	508.05	509.05	514.00	499.05	505.00	505.50	504.12	68518	345.42	4342	37522	54.76
HINDZINC	EQ	15-Dec-2023	319.10	320.00	320.00	314.50	316.30	316.35	315.78	778336	2457.86	20583	455698	58.55
HIRECT	EQ	15-Dec-2023	568.45	576.50	587.95	571.60	576.00	577.75	579.84	28263	163.88	1102	21797	77.12
HISARMETAL	EQ	15-Dec-2023	210.20	214.25	214.25	206.90	207.00	207.35	210.76	12920	27.23	363	7508	58.11
HITECH	EQ	15-Dec-2023	102.50	103.25	105.90	103.00	104.45	104.20	104.26	813151	847.76	6984	380707	46.82
HITECHCORP	EQ	15-Dec-2023	265.50	264.40	269.45	262.00	265.45	264.65	264.48	8421	22.27	871	4395	52.19
HITECHGEAR	EQ	15-Dec-2023	467.75	463.20	473.00	463.20	472.00	470.80	470.39	6205	29.19	592	3344	53.89
HLEGLAS	EQ	15-Dec-2023	538.70	540.00	545.00	532.70	538.90	536.70	540.88	55608	300.77	5882	29987	53.93
HLVLTD	EQ	15-Dec-2023	29.25	29.45	29.70	28.90	29.35	29.35	29.30	2256945	661.27	6393	1058237	46.89
HMAAGRO	EQ	15-Dec-2023	738.75	738.75	747.40	720.00	728.00	727.65	728.69	139294	1015.02	4034	82991	59.58
HMT	BZ	15-Dec-2023	50.80	50.80	51.50	48.50	50.00	49.60	50.09	31850	15.95	227	-	-
HMVL	EQ	15-Dec-2023	89.75	90.00	92.70	89.80	90.25	90.30	90.83	203522	184.86	2809	124315	61.08
HNDFDS	EQ	15-Dec-2023	560.05	560.00	568.35	555.00	556.10	556.45	559.07	53138	297.08	6506	23114	43.50
HNGSNGBEES	EQ	15-Dec-2023	244.96	245.99	251.80	245.99	249.61	249.10	249.67	228920	571.55	2551	160283	70.02
HOLMARC	SM	15-Dec-2023	115.85	116.00	117.50	115.00	117.50	117.50	115.73	18000	20.83	6	18000	100.00
HOMEFIRST	EQ	15-Dec-2023	1008.35	1010.00	1052.00	1005.85	1032.50	1036.65	1039.00	524796	5452.65	31065	306932	58.49
HOMESFY	SM	15-Dec-2023	399.00	399.00	399.05	389.95	390.00	390.00	394.38	6000	23.66	15	3900	65.00
HONASA	EQ	15-Dec-2023	385.20	388.30	412.30	388.30	405.10	406.55	403.75	1604061	6476.37	31778	771352	48.09
HONAUT	EQ	15-Dec-2023	35626.45	35800.00	35996.00	35290.00	35321.00	35367.45	35607.85	13113	4669.26	4332	9749	74.35
HONDAPOWER	EQ	15-Dec-2023	2384.35	2409.95	2427.95	2390.00	2409.50	2404.90	2405.82	10911	262.50	1297	6237	57.16
HOVS	EQ	15-Dec-2023	83.05	82.50	82.50	76.20	76.45	77.35	78.77	350091	275.77	5090	190010	54.27
HPAL	EQ	15-Dec-2023	97.10	97.60	98.95	97.00	97.50	97.65	97.88	235264	230.27	4171	130801	55.60
HPIL	BE	15-Dec-2023	121.25	120.00	120.00	118.85	118.85	118.85	119.90	11	0.01	3	-	-
HPL	EQ	15-Dec-2023	229.30	232.10	234.90	221.00	223.80	223.10	227.54	522028	1187.84	8548	280275	53.69
HSCL	EQ	15-Dec-2023	292.40	293.90	295.00	287.00	291.95	290.50	290.37	1048012	3043.12	16505	653814	62.39
HTMEDIA	EQ	15-Dec-2023	26.25	26.25	27.25	26.00	26.40	26.30	26.53	836484	221.91	2790	459346	54.91
HUBTOWN	EQ	15-Dec-2023	91.95	92.55	93.85	88.25	89.55	89.75	91.10	301923	275.06	2261	212354	70.33
HUDCO	EQ	15-Dec-2023	111.35	113.55	116.50	108.00	111.40	110.75	112.24	43632082	48973.95	127934	9930268	22.76
HUDCO	N5	15-Dec-2023	1144.91	1144.91	1144.93	1140.00	1140.01	1140.00	1140.93	590	6.73	11	506	85.76
HUDCO	N8	15-Dec-2023	1191.40	1189.40	1189.40	1189.40	1189.40	1189.40	1189.40	25	0.30	1	25	100.00
HUDCO	N9	15-Dec-2023	1149.98	1135.00	1149.77	1123.75	1129.70	1129.70	1129.19	773	8.73	17	707	91.46
HUDCO	ND	15-Dec-2023	1149.98	1150.00	1150.00	1146.04	1146.04	1146.50	1148.64	753	8.65	10	753	100.00
HUDCO	NE	15-Dec-2023	1369.33	1367.00	1367.00	1365.00	1365.00	1365.78	1366.13	38	0.52	6	29	76.32
HUHTAMAKI	EQ	15-Dec-2023	293.10	294.60	296.05	292.15	293.50	292.70	293.29	39909	117.05	1850	21416	53.66
HYBRIDFIN	BE	15-Dec-2023	8.55	8.55	8.55	8.40	8.40	8.40	8.47	2165	0.18	13	-	-
IBREALEST	EQ	15-Dec-2023	87.25	87.95	89.50	87.05	87.40	87.50	88.18	13040470	11498.98	31007	4872251	37.36
IBUCCREDIT	NB	15-Dec-2023	958.00	940.00	940.00	940.00	940.00	940.00	940.00	10	0.09	2	10	100.00
IBUCCREDIT	NO	15-Dec-2023	970.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	17	0.17	3	17	100.00
IBUCCREDIT	NZ	15-Dec-2023	983.75	1030.00	1030.00	1010.00	1010.00	1010.00	1020.00	3	0.03	3	3	100.00
IBULHSGFIN	AL	15-Dec-2023	1010.00	1015.29	1015.29	1000.00	1015.29	1015.29	1014.86	71	0.72	5	71	100.00
IBULHSGFIN	AT	15-Dec-2023	975.00	950.63	950.63	950.63		950.63	950.63	2	0.02	1	2	100.00
IBULHSGFIN	BC	15-Dec-2023	979.80	989.80	989.80	989.80	989.80	989.80	989.80	3	0.03	2	3	100.00
IBULHSGFIN	BF	15-Dec-2023	955.51	980.00	980.00	965.51	965.51	965.51	972.63	21	0.20	3	21	100.00
IBULHSGFIN	EQ	15-Dec-2023	213.40	215.50	223.30	214.25	223.00	221.30	218.73	34708756	75917.08	107856	16341606	47.08
IBULHSGFIN	N9	15-Dec-2023	955.00	955.00	955.00	955.00	955.00	955.00	955.00	80	0.76	2	80	100.00
IBULHSGFIN	NA	15-Dec-2023	959.75	949.00	949.00	949.00	949.00	949.00	949.00	4	0.04	2	4	100.00
IBULHSGFIN	NN	15-Dec-2023	960.03	966.00	966.00	966.00	966.00	966.00	966.00	10	0.10	3	10	100.00
IBULHSGFIN	NT	15-Dec-2023	970.00	960.00	990.00	950.00		990.00	954.29	21	0.20	3	21	100.00
IBULHSGFIN	NY	15-Dec-2023	1078.80	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	50	0.53	2	50	100.00
IBULHSGFIN	YC	15-Dec-2023	948.00	948.00	948.00	948.00	948.00	948.00	948.00	50	0.47	3	50	100.00
IBULHSGFIN	YG	15-Dec-2023	1030.00	1035.00	1040.00	1035.00	1040.00	1040.00	1036.03	63	0.65	2	63	100.00
IBULHSGFIN	YV	15-Dec-2023	969.33	969.33	969.33	969.33	969.33	969.33	969.33	10	0.10	1	10	100.00
IBULHSGFIN	YX	15-Dec-2023	1070.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	10	0.11	1	10	100.00
IBULHSGFIN	Z3	15-Dec-2023	1069.00	1000.20	1001.10	1000.20	1001.10	1001.10	1000.67	42	0.42	8	42	100.00
IBULHSGFIN	ZW	15-Dec-2023	800.00	932.58	960.00	932.58	935.00	935.00	936.58	88	0.82	10	88	100.00
ICDSLTD	BE	15-Dec-2023	54.90	57.60	57.60	57.60	57.60	57.60	57.60	2516	1.45	31	-	-
ICEMAKE	EQ	15-Dec-2023	663.55	670.00	673.95	643.00	645.00	646.30	651.53	43542	283.69	5521	19973	45.87
ICICI10GS	EQ	15-Dec-2023	220.98	221.21	221.69	221.21	221.68	221.68	221.63	250	0.55	18	202	80.80
ICICI500	EQ	15-Dec-2023	31.84	31.85	32.15	31.84	32.15	32.11	32.00	41673	13.33	524	32964	79.10
ICICI5GSEC	EQ	15-Dec-2023	54.25	54.36	54.69	54.21	54.22	54.22	54.25	2675	1.45	19	2302	86.06
ICICIALPLV	EQ	15-Dec-2023	232.82	234.99	239.00	231.65	233.50	235.89	232.32	324949	754.91	477	290365	89.36
ICICIAUTO	EQ	15-Dec-2023	183.05	183.50	184.69	181.24	183.69	183.66	183.58	29831	54.76	235	19681	65.97
ICICIB22	EQ	15-Dec-2023	87.37	89.00	89.25	87.30	89.15	89.03	88.62	707617	627.07	4619	532345	75.23
ICICIBANK	EQ	15-Dec-2023	1033.65	1043.65	1043.70	1025.70	1034.10	1037.40	1034.57	14306067	148006.28	247584	9640057	67.38
ICICIBANKN	EQ	15-Dec-2023	48.18	48.18	48.73	48.06	48.45	48.59	48.21	283152	136.51	613	177918	62.83
ICICIBANKP	EQ	15-Dec-2023	247.49	247.31	249.40	246.74	247.40	248.38	247.41	23877	59.07	329	16715	70.00
ICICICOMMO	EQ	15-Dec-2023	73.97	74.57	75.27	74.52	74.91	75.13	74.90	35532	26.61	389	23767	66.89
ICICICONSU	EQ	15-Dec-2023	94.52	96.98	96.98	93.70	94.15	94.06	94.04	83922	78.92	166	50855	60.60
ICICIFIN	EQ	15-Dec-2023	22.96	23.10	23.19	22.74	22.84	22.83	22.79	199263	45.41	485	170904	85.77
ICICIFMCG	EQ	15-Dec-2023	561.17	558.24	562.70	557.67	557.67	559.34	559.23	25455	142.35	443	20396	80.13
ICICIGI	EQ	15-Dec-2023	1462.95	1470.55	1472.95	1447.75	1450.00	1451.65	1453.37	423327	6152.49	33554	312587	73.84
ICICIGOLD	EQ	15-Dec-2023	54.49	54.50	54.69	54.20	54.44	54.25	54.35	234548	127.47	3877	179277	76.44
ICICIINFRA	EQ	15-Dec-2023	72.38	72.73	73.75	72.40	73.75	73.27	72.71	27800	20.21	256	25920	93.24
ICICILIQ	EQ	15-Dec-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	620219	6202.18	307	458438	73.92
ICICILOVOL	EQ	15-Dec-2023	179.79	185.20	185.20	179.42	181.24	180.93	180.58	64230	115.98	703	54821	85.35
ICICIM150	EQ	15-Dec-2023	172.34	172.35	173.37	172.05	172.60	172.49	172.63	29250	50.49	674	23653	80.86
ICICIMCAP	EQ	15-Dec-2023	138.65	138.65	139.98	138.48	139.60	139.40	139.09	13358	18.58	204	9254	69.28
ICICIMOM30	EQ	15-Dec-2023	27.73	27.73	27.95	27.50	27.67	27.66	27.59	119779	33.05	451	99893	83.40
ICICINF100	EQ	15-Dec-2023	234.16	235.00	236.59	234.76	235.72	236.31	235.88	11022	26.00	424	4911	44.56
ICICINIFTY	EQ	15-Dec-2023	232.51	233.70	236.40	232.93	236.40	235.55	233.85	500950	1171.45	4415	452613	90.35
ICICINV20	EQ	15-Dec-2023	123.61	127.30	127.30	123.78	127.25	127.11	126.23	76486	96.55	1086	54523	71.28
ICICINXT50	EQ	15-Dec-2023	53.73	55.35	55.35	53.34	54.01	53.86	53.89	34944	18.83	1124	22806	65.26
ICICIPHARM	EQ	15-Dec-2023	104.43	106.40	106.40	104.14	105.25	104.94	104.55	10581	11.06	241	8962	84.70
ICICIPRULI	EQ	15-Dec-2023	532.35	536.60	537.45	516.30	520.50	519.20	520.50	3650011	18998.28	60867	2124643	58.21
ICICIQTY30	EQ	15-Dec-2023	177.22	178.05	180.10	178.05	179.12	179.65	179.46	332	0.60	19	246	74.10
ICICISENSX	EQ	15-Dec-2023	785.12	787.33	798.27	787.33	798.27	794.90	791.07	3356	26.55	185	2716	80.93
ICICISILVE	EQ	15-Dec-2023	75.33	75.49	75.74	75.26	75.65	75.60	75.51	324428	244.99	1307	232370	71.62
ICICITECH	EQ	15-Dec-2023	36.04	36.05	38.00	36.05	37.56	37.74	37.30	3421961	1276.37	4223	2608467	76.23
ICIL	EQ	15-Dec-2023	296.25	297.00	300.35	292.60	292.75	293.95	296.74	260898	774.18	9593	124339	47.66
ICRA	EQ	15-Dec-2023	5709.40	5720.00	5753.30	5620.00	5658.00	5654.70	5647.66	1348	76.13	399	734	54.45
IDBI	EQ	15-Dec-2023	66.05	67.00	67.60	66.20	66.95	67.00	67.03	13205338	8851.62	24800	5913648	44.78
IDEA	EQ	15-Dec-2023	13.95	14.00	14.25	13.55	14.00	14.05	13.95	354922019	49508.71	106527	69505163	19.58
IDEAFORGE	EQ	15-Dec-2023	804.10	805.75	811.00	796.00	797.40	798.40	803.53	133954	1076.36	10370	63968	47.75
IDFC	EQ	15-Dec-2023	123.20	124.50	127.45	123.80	127.00	126.95	125.87	12128421	15265.96	36210	6800276	56.07
IDFCFIRSTB	EQ	15-Dec-2023	88.15	88.80	90.25	88.40	89.90	90.00	89.45	52976414	47389.89	103801	24536670	46.32
IDFNIFTYET	EQ	15-Dec-2023	228.10	227.54	230.00	227.54	227.93	227.93	228.85	415	0.95	15	345	83.13
IEL	BE	15-Dec-2023	12.05	12.20	12.65	12.10	12.65	12.60	12.50	531949	66.49	1072	-	-
IEX	EQ	15-Dec-2023	152.55	153.40	153.75	150.60	151.30	151.00	151.68	6120176	9282.78	38096	2652660	43.34
IFBAGRO	EQ	15-Dec-2023	475.45	476.20	485.00	473.15	476.00	476.25	479.92	16227	77.88	754	6108	37.64
IFBIND	EQ	15-Dec-2023	937.60	946.00	949.65	937.20	942.95	941.95	942.96	25286	238.44	2426	15603	61.71
IFCI	EQ	15-Dec-2023	29.40	29.60	30.20	28.75	28.90	28.95	29.38	45245916	13291.99	32407	13454522	29.74
IFCI	NH	15-Dec-2023	1007.25	1010.00	1010.00	1007.50	1007.50	1008.17	1008.03	972	9.80	13	969	99.69
IFCI	NL	15-Dec-2023	1074.01	1074.00	1074.00	1074.00	1074.00	1074.00	1074.00	50	0.54	2	50	100.00
IFGLEXPOR	EQ	15-Dec-2023	848.90	849.90	861.05	830.00	841.00	833.70	841.94	25848	217.63	4025	14264	55.18
IGARASHI	EQ	15-Dec-2023	526.40	527.90	530.65	519.00	526.00	525.40	524.11	43232	226.58	3532	23346	54.00
IGL	EQ	15-Dec-2023	398.25	405.00	405.00	398.80	400.50	400.05	401.52	2587575	10389.63	27767	1628622	62.94
IGPL	EQ	15-Dec-2023	450.20	452.50	463.00	438.00	453.00	454.30	456.02	77807	354.82	6290	42270	54.33
IIFCL	N2	15-Dec-2023	1079.05	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	164	1.77	2	150	91.46
IIFCL	N4	15-Dec-2023	1343.50	1346.00	1346.00	1335.00	1344.79	1344.79	1345.04	1000	13.45	12	938	93.80
IIFL	EQ	15-Dec-2023	664.60	668.15	669.35	642.10	647.00	648.65	655.17	481396	3153.94	23411	274995	57.12
IIFL	N6	15-Dec-2023	1004.30	1003.27	1013.99	1003.27	1004.21	1004.21	1003.92	31	0.31	3	30	96.77
IIFL	N7	15-Dec-2023	1045.00	1198.00	1198.00	1047.00	1054.00	1054.00	1072.85	678	7.27	12	678	100.00
IIFL	NE	15-Dec-2023	1025.00	1055.00	1055.00	1001.00	1030.00	1030.00	1027.53	1016	10.44	13	1016	100.00
IIFL	NF	15-Dec-2023	970.66	972.00	972.00	968.00	969.10	969.92	970.04	2332	22.62	60	2189	93.87
IIFL	NL	15-Dec-2023	941.93	939.00	945.00	939.00	945.00	945.00	944.99	842	7.96	8	842	100.00
IIFL	NM	15-Dec-2023	968.99	969.00	969.00	968.00	968.00	968.00	968.33	3	0.03	2	3	100.00
IIFL	NO	15-Dec-2023	1033.00	1030.00	1038.89	1030.00	1038.89	1038.89	1035.53	79	0.82	4	79	100.00
IIFL	NP	15-Dec-2023	1025.00	1023.61	1023.61	1023.60	1023.60	1023.60	1023.61	65	0.67	4	65	100.00
IIFL	NQ	15-Dec-2023	1000.00	1005.00	1005.00	1000.00	1000.00	1000.01	1000.51	1088	10.89	40	1088	100.00
IIFL	NS	15-Dec-2023	926.21	937.00	937.00	932.00	936.00	934.00	934.02	202	1.89	5	202	100.00
IIFL	NT	15-Dec-2023	985.00	985.00	985.00	985.00		985.00	985.00	240	2.36	2	240	100.00
IIFL	NV	15-Dec-2023	987.20	980.00	985.00	970.00	985.00	984.98	977.61	1890	18.48	17	1339	70.85
IIFL	NZ	15-Dec-2023	909.71	909.71	916.50	906.42	916.50	916.50	909.55	145	1.32	9	145	100.00
IIFLSEC	EQ	15-Dec-2023	122.10	123.05	134.60	122.40	133.00	133.25	130.46	5913569	7714.72	37200	2812252	47.56
IIHFL	N5	15-Dec-2023	963.20	963.25	972.00	963.00	970.00	970.00	966.51	5271	50.94	49	5271	100.00
IIHFL	N6	15-Dec-2023	1101.84	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	100	1.10	1	100	100.00
IIHFL	NC	15-Dec-2023	923.40	934.75	934.75	934.75	934.75	934.75	934.75	6	0.06	1	6	100.00
IITL	BE	15-Dec-2023	193.75	194.00	197.50	187.90	189.50	191.75	192.73	3647	7.03	53	-	-
IKIO	EQ	15-Dec-2023	351.00	351.90	357.95	346.20	352.90	353.65	350.89	238761	837.78	10946	96882	40.58
IL&FSENGG	BZ	15-Dec-2023	28.65	30.05	30.05	28.05	29.80	29.65	29.81	178036	53.07	299	-	-
IL&FSTRANS	BZ	15-Dec-2023	4.45	4.50	4.50	4.50	4.50	4.50	4.50	15385	0.69	21	-	-
IMAGICAA	EQ	15-Dec-2023	57.55	57.80	58.40	57.05	57.50	57.55	57.65	2109425	1216.09	5392	1051839	49.86
IMFA	EQ	15-Dec-2023	515.95	520.00	529.05	515.00	517.10	517.50	521.54	85238	444.55	5236	34868	40.91
IMPAL	EQ	15-Dec-2023	1018.40	1026.20	1032.95	998.55	1020.00	1018.70	1014.91	5324	54.03	1179	2766	51.95
IMPEXFERRO	BE	15-Dec-2023	3.25	3.30	3.30	3.30	3.30	3.30	3.30	22831	0.75	43	-	-
INCREDIBLE	BE	15-Dec-2023	31.90	31.95	32.50	31.95	32.50	32.50	32.45	1418	0.46	11	-	-
INDBANK	BE	15-Dec-2023	35.45	35.20	35.90	35.10	35.65	35.45	35.36	73587	26.02	207	-	-
INDHOTEL	EQ	15-Dec-2023	441.25	444.60	444.60	437.40	440.90	439.65	440.10	2642024	11627.57	30533	1846802	69.90
INDIACEM	EQ	15-Dec-2023	271.40	272.50	274.05	265.25	266.10	266.20	268.81	2413379	6487.48	18175	1066934	44.21
INDIAGLYCO	EQ	15-Dec-2023	695.60	696.30	702.80	690.15	700.00	697.60	696.70	75885	528.69	4846	41437	54.60
INDIAMART	EQ	15-Dec-2023	2796.60	2825.00	2825.00	2775.10	2790.00	2791.10	2802.43	202224	5667.18	21040	66126	32.70
INDIANB	EQ	15-Dec-2023	449.45	449.40	458.00	440.10	452.90	453.90	448.13	2456781	11009.47	34905	1189347	48.41
INDIANCARD	EQ	15-Dec-2023	260.00	262.90	262.90	256.00	259.00	257.90	258.35	8974	23.18	521	5400	60.17
INDIANHUME	EQ	15-Dec-2023	263.60	263.60	268.00	252.60	260.00	258.65	261.61	117704	307.93	6952	41907	35.60
INDIGO	EQ	15-Dec-2023	2980.20	2985.00	2990.00	2902.15	2919.35	2914.40	2927.57	1958780	57344.70	72015	1336554	68.23
INDIGOPNTS	EQ	15-Dec-2023	1464.60	1477.90	1489.95	1463.00	1470.10	1478.90	1475.85	136333	2012.07	8382	105925	77.70
INDIGRID	IV	15-Dec-2023	129.44	129.44	130.50	128.20	129.42	129.27	129.11	3264588	4214.85	2098	3216182	98.52
INDIGRID	ND	15-Dec-2023	1007.50	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	140	1.41	6	140	100.00
INDIGRID	NJ	15-Dec-2023	1047.28	1044.00	1045.50	1042.00	1045.50	1045.50	1043.71	802	8.37	19	800	99.75
INDIGRID	NL	15-Dec-2023	999.00	996.25	999.00	996.20	997.00	997.82	997.70	310	3.09	18	200	64.52
INDNIPPON	EQ	15-Dec-2023	549.55	554.95	572.00	549.05	572.00	568.35	561.62	62686	352.06	4246	41668	66.47
INDOAMIN	EQ	15-Dec-2023	116.85	118.30	125.00	117.80	119.20	120.00	121.21	295709	358.43	6069	128045	43.30
INDOBORAX	EQ	15-Dec-2023	168.25	170.00	171.05	166.60	167.90	167.60	168.13	59851	100.63	2320	42903	71.68
INDOCO	EQ	15-Dec-2023	394.75	396.40	403.00	386.80	395.00	392.95	399.55	339320	1355.77	15544	239336	70.53
INDORAMA	EQ	15-Dec-2023	49.60	49.90	51.55	49.70	50.30	50.55	50.49	408061	206.01	1914	189767	46.50
INDOSTAR	BE	15-Dec-2023	170.20	169.05	171.95	167.25	169.00	168.65	169.71	70761	120.09	469	-	-
INDOTECH	BE	15-Dec-2023	593.50	605.35	605.35	604.00	605.35	605.35	604.76	6165	37.28	62	-	-
INDOTHAI	EQ	15-Dec-2023	243.65	243.65	254.95	230.05	234.45	240.05	243.08	5808	14.12	330	3612	62.19
INDOWIND	BE	15-Dec-2023	23.65	23.20	23.20	23.20	23.20	23.20	23.20	77653	18.02	277	-	-
INDRAMEDCO	BE	15-Dec-2023	186.80	187.00	192.50	185.00	187.00	186.35	188.13	174938	329.11	1686	-	-
INDSWFTLAB	EQ	15-Dec-2023	94.60	95.40	96.00	93.40	95.15	95.20	94.76	224278	212.52	3374	132291	58.99
INDSWFTLTD	BE	15-Dec-2023	17.15	17.40	17.40	16.80	17.00	17.00	17.05	27625	4.71	25	-	-
INDTERRAIN	EQ	15-Dec-2023	65.75	66.75	69.45	66.00	68.50	68.55	67.93	594430	403.78	2270	393305	66.17
INDUSINDBK	EQ	15-Dec-2023	1551.70	1552.95	1578.00	1547.05	1567.10	1570.80	1563.11	3478643	54375.05	136315	2141750	61.57
INDUSTOWER	EQ	15-Dec-2023	201.05	202.55	203.00	196.05	197.50	197.65	198.98	10310677	20516.32	65341	3468843	33.64
INFIBEAM	EQ	15-Dec-2023	22.40	22.70	24.25	22.70	23.05	23.25	23.66	136932304	32401.52	95603	32446031	23.69
INFINIUM	SM	15-Dec-2023	240.65	247.50	247.50	232.10	241.80	241.80	241.24	27000	65.14	27	22500	83.33
INFOBEAN	EQ	15-Dec-2023	418.55	424.85	501.90	418.95	461.45	471.00	473.06	804477	3805.69	36051	158256	19.67
INFOLLION	SM	15-Dec-2023	239.15	239.00	242.00	239.00	239.35	239.35	239.84	8000	19.19	10	8000	100.00
INFOMEDIA	BE	15-Dec-2023	5.60	5.60	5.85	5.40	5.40	5.40	5.56	16515	0.92	29	-	-
INFRABEES	EQ	15-Dec-2023	734.77	734.78	745.80	733.92	745.80	741.22	738.36	10191	75.25	499	8086	79.34
INFY	EQ	15-Dec-2023	1501.45	1523.05	1588.55	1521.00	1576.55	1578.40	1561.19	18395389	287186.91	453100	10346750	56.25
INGERRAND	EQ	15-Dec-2023	3078.30	3120.00	3150.00	3087.40	3100.00	3139.55	3123.84	16404	512.44	3115	7456	45.45
INNOVANA	SM	15-Dec-2023	575.50	570.00	583.00	570.00	580.00	580.00	580.53	3800	22.06	4	3800	100.00
INNOVATIVE	SM	15-Dec-2023	5.50	5.30	5.60	5.10	5.20	5.15	5.29	186000	9.84	54	111000	59.68
INOXGREEN	EQ	15-Dec-2023	100.60	100.00	104.40	99.45	100.00	100.80	101.49	4539089	4606.50	18587	1826554	40.24
INOXWIND	EQ	15-Dec-2023	410.40	411.00	420.00	402.35	407.20	407.85	410.88	1872807	7695.00	22098	1320407	70.50
INSECTICID	EQ	15-Dec-2023	638.20	638.20	644.40	631.00	631.25	632.45	634.08	16845	106.81	1585	8854	52.56
INSPIRE	SM	15-Dec-2023	63.80	64.00	64.00	63.50	63.50	63.55	63.71	18000	11.47	9	18000	100.00
INSPIRISYS	BE	15-Dec-2023	81.20	81.05	81.05	80.00	81.00	81.00	80.36	6449	5.18	22	-	-
INTELLECT	EQ	15-Dec-2023	778.35	783.00	817.00	783.00	801.00	800.35	801.74	1299192	10416.19	53632	470494	36.21
INTENTECH	EQ	15-Dec-2023	106.30	106.90	110.90	106.25	107.50	107.60	108.36	232866	252.34	2068	135644	58.25
INTLCONV	EQ	15-Dec-2023	87.30	88.80	90.85	87.00	88.25	87.90	88.43	384730	340.21	4259	209201	54.38
INVENTURE	EQ	15-Dec-2023	2.65	2.70	2.95	2.60	2.80	2.75	2.78	12400036	345.25	3888	7355138	59.32
IOB	EQ	15-Dec-2023	43.15	43.40	45.00	43.00	44.50	44.55	44.18	44161884	19509.27	38626	15225665	34.48
IOC	EQ	15-Dec-2023	120.10	120.30	124.95	119.65	123.85	123.80	122.84	43200717	53069.14	112891	19210284	44.47
IOLCP	EQ	15-Dec-2023	443.40	443.40	454.50	443.40	449.00	448.70	450.28	327207	1473.36	15275	135799	41.50
IONEXCHANG	EQ	15-Dec-2023	595.65	598.00	605.00	584.20	590.00	589.90	590.71	232661	1374.35	16917	90178	38.76
IPCALAB	EQ	15-Dec-2023	1104.40	1109.65	1120.40	1092.45	1117.00	1114.35	1108.75	352260	3905.69	20492	183072	51.97
IPL	EQ	15-Dec-2023	360.75	360.00	363.00	354.00	358.70	359.80	358.80	4176031	14983.77	34339	771913	18.48
IPSL	SM	15-Dec-2023	164.50	170.00	170.00	170.00	170.00	170.00	170.00	2000	3.40	2	2000	100.00
IRB	EQ	15-Dec-2023	41.05	42.15	42.40	40.40	40.90	40.80	41.63	38149920	15880.35	46061	17177207	45.03
IRBINVIT	IV	15-Dec-2023	68.26	68.50	69.89	68.00	69.48	69.26	68.78	740654	509.39	2270	600152	81.03
IRCON	EQ	15-Dec-2023	172.05	175.00	178.00	171.20	172.20	171.90	174.66	33039339	57708.02	131710	12531955	37.93
IRCTC	EQ	15-Dec-2023	791.05	797.00	797.00	778.65	782.00	780.85	787.31	2894186	22786.23	74812	1329303	45.93
IREDA	EQ	15-Dec-2023	120.30	120.40	121.00	108.30	108.30	108.30	111.81	107529568	120233.17	513417	47661353	44.32
IREDA	N1	15-Dec-2023	1503.00	1504.00	1547.00	1504.00	1504.35	1504.35	1516.52	28	0.42	6	28	100.00
IREDA	N2	15-Dec-2023	1519.98	1519.98	1519.98	1519.98	1519.98	1519.98	1519.98	10	0.15	1	10	100.00
IREDA	N5	15-Dec-2023	1249.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	28	0.34	1	28	100.00
IREDA	N6	15-Dec-2023	1369.80	1399.80	1399.80	1350.00	1350.00	1350.00	1350.49	202	2.73	4	200	99.01
IREDA	N7	15-Dec-2023	1198.99	1181.00	1188.00	1181.00	1188.00	1188.00	1181.29	73	0.86	2	73	100.00
IRFC	EQ	15-Dec-2023	92.65	95.00	100.80	94.10	94.95	94.70	97.35	325150277	316521.35	670234	68214525	20.98
IRFC	N2	15-Dec-2023	1091.00	1092.00	1092.00	1091.00	1091.00	1091.18	1091.18	1158	12.64	6	1158	100.00
IRFC	N4	15-Dec-2023	1082.00	1080.00	1098.94	1072.20	1096.58	1096.58	1094.47	184	2.01	12	177	96.20
IRFC	N9	15-Dec-2023	1061.05	1061.05	1061.05	1061.05	1061.05	1061.05	1061.05	2	0.02	2	2	100.00
IRFC	NA	15-Dec-2023	1200.00	1199.99	1200.00	1199.99	1200.00	1200.00	1200.00	105	1.26	3	105	100.00
IRFC	NE	15-Dec-2023	1210.00	1218.00	1224.00	1218.00	1223.90	1223.90	1221.29	226	2.76	5	126	55.75
IRFC	NJ	15-Dec-2023	1128.99	1125.00	1127.00	1125.00	1126.01	1126.61	1125.33	988	11.12	8	988	100.00
IRFC	NK	15-Dec-2023	1188.80	1185.00	1185.00	1182.02	1184.90	1184.90	1184.23	390	4.62	12	390	100.00
IRFC	NM	15-Dec-2023	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	10	0.12	1	10	100.00
IRFC	NN	15-Dec-2023	1048.00	1057.90	1059.00	1057.90	1059.00	1059.00	1058.45	2	0.02	2	1	50.00
IRFC	NO	15-Dec-2023	1136.79	1142.00	1142.00	1130.01	1130.01	1130.01	1135.06	730	8.29	8	720	98.63
IRIS	EQ	15-Dec-2023	137.15	138.25	139.50	136.55	139.00	138.10	138.24	17575	24.30	309	12603	71.71
IRISDOREME	EQ	15-Dec-2023	74.45	74.90	76.70	72.10	73.95	73.70	75.05	370415	278.01	2750	179835	48.55
IRMENERGY	EQ	15-Dec-2023	456.95	462.85	489.40	458.10	478.50	479.10	480.38	588267	2825.91	33905	236015	40.12
ISEC	EQ	15-Dec-2023	728.20	729.20	749.00	725.15	731.00	732.70	735.40	291066	2140.49	26051	130091	44.69
ISFT	EQ	15-Dec-2023	118.85	118.35	129.40	118.00	123.20	123.65	124.83	231514	289.00	3863	95664	41.32
ISGEC	EQ	15-Dec-2023	951.35	951.45	958.80	925.00	936.10	932.60	944.10	89675	846.62	7010	47438	52.90
ISHAN	ST	15-Dec-2023	85.50	89.75	89.75	82.00	85.90	83.10	87.11	64000	55.75	30	56000	87.50
ISMTLTD	EQ	15-Dec-2023	94.40	94.75	95.75	93.60	95.00	95.20	94.73	496261	470.12	3633	253401	51.06
ITBEES	EQ	15-Dec-2023	36.09	36.09	38.00	36.09	38.00	37.89	37.39	25614508	9577.67	32169	13028507	50.86
ITC	EQ	15-Dec-2023	460.10	461.90	462.95	455.00	458.55	458.20	457.72	15789845	72272.99	205228	10208116	64.65
ITDC	EQ	15-Dec-2023	447.95	449.90	453.25	439.10	443.00	442.60	445.64	40429	180.17	4021	19224	47.55
ITDCEM	EQ	15-Dec-2023	292.30	295.90	299.30	290.10	292.05	295.00	296.01	1637317	4846.58	19058	792434	48.40
ITETF	EQ	15-Dec-2023	34.42	34.50	38.90	34.50	36.83	36.11	35.71	119047	42.51	439	69046	58.00
ITI	EQ	15-Dec-2023	304.45	307.50	309.90	298.20	301.50	302.55	304.73	1507564	4594.07	19847	469774	31.16
IVC	EQ	15-Dec-2023	11.60	12.10	13.55	11.75	12.90	12.85	12.84	18328919	2353.51	15573	6612700	36.08
IVP	EQ	15-Dec-2023	246.70	250.00	251.00	240.15	241.00	241.50	244.15	34270	83.67	1575	15524	45.30
IVZINGOLD	EQ	15-Dec-2023	5520.85	5505.05	5547.90	5505.00	5505.00	5505.50	5505.62	111	6.11	9	105	94.59
IVZINNIFTY	EQ	15-Dec-2023	2355.00	2379.40	2379.40	2379.40	2379.40	2379.40	2379.40	1	0.02	1	1	100.00
IWEL	BE	15-Dec-2023	4851.40	4800.00	4899.00	4700.00	4850.00	4827.30	4841.05	11945	578.26	539	-	-
IZMO	BE	15-Dec-2023	241.80	244.00	244.00	237.00	237.00	237.00	240.40	30937	74.37	98	-	-
J&KBANK	EQ	15-Dec-2023	129.50	129.00	129.95	125.70	128.70	127.80	127.80	7179028	9174.96	36103	2706855	37.71
JAGRAN	EQ	15-Dec-2023	91.70	92.10	94.60	92.00	93.40	93.50	93.22	279715	260.75	3206	154835	55.35
JAGSNPHARM	EQ	15-Dec-2023	394.70	398.65	412.45	393.40	398.00	397.30	400.69	42182	169.02	2451	23439	55.57
JAIBALAJI	BE	15-Dec-2023	657.50	690.35	690.35	690.35	690.35	690.35	690.35	74900	517.07	471	-	-
JAICORPLTD	EQ	15-Dec-2023	333.75	336.00	341.55	328.20	333.00	335.80	334.23	607035	2028.91	8302	256147	42.20
JAINAM	SM	15-Dec-2023	129.50	135.95	135.95	131.05	134.95	134.95	134.43	13000	17.48	13	9000	69.23
JAIPURKURT	EQ	15-Dec-2023	70.40	71.90	71.90	69.00	69.90	69.85	69.95	27769	19.43	169	25319	91.18
JALAN	SM	15-Dec-2023	6.15	6.45	6.45	6.45	6.45	6.45	6.45	48000	3.10	12	48000	100.00
JAMNAAUTO	EQ	15-Dec-2023	109.70	110.30	111.00	109.00	109.15	109.20	109.67	1151503	1262.85	9980	677015	58.79
JASH	EQ	15-Dec-2023	1485.40	1480.00	1485.00	1454.10	1470.00	1462.25	1470.50	4936	72.58	569	3416	69.21
JAYAGROGN	EQ	15-Dec-2023	254.30	253.00	257.15	249.00	249.10	249.85	252.06	22795	57.46	1318	13514	59.28
JAYBARMARU	EQ	15-Dec-2023	106.00	106.00	107.90	105.50	107.00	106.60	106.44	84675	90.13	886	59084	69.78
JAYNECOIND	EQ	15-Dec-2023	51.10	53.65	53.65	50.25	51.50	51.85	52.93	2171076	1149.22	3896	1238818	57.06
JAYSREETEA	EQ	15-Dec-2023	105.70	106.10	108.85	105.55	107.00	106.90	107.39	216606	232.62	3292	121856	56.26
JBCHEPHARM	EQ	15-Dec-2023	1419.15	1435.00	1447.45	1412.55	1420.00	1419.85	1424.00	114051	1624.08	13339	62309	54.63
JBMA	EQ	15-Dec-2023	1395.50	1410.00	1425.00	1390.80	1420.45	1409.35	1407.01	69569	978.84	5218	35362	50.83
JCHAC	EQ	15-Dec-2023	1150.15	1151.50	1160.30	1130.15	1139.80	1139.75	1144.81	22181	253.93	3672	12312	55.51
JETAIRWAYS	BZ	15-Dec-2023	57.25	56.90	59.90	56.80	58.80	58.60	58.42	43197	25.24	626	-	-
JETFREIGHT	EQ	15-Dec-2023	13.00	13.00	13.40	12.55	12.75	12.80	13.00	330372	42.93	2340	155990	47.22
JFLLIFE	SM	15-Dec-2023	44.50	43.05	43.05	43.05	43.05	43.05	43.05	2000	0.86	1	2000	100.00
JHS	EQ	15-Dec-2023	27.50	27.65	29.50	25.65	26.30	26.60	27.38	348100	95.30	1303	224981	64.63
JINDALPHOT	EQ	15-Dec-2023	646.60	646.60	650.00	640.10	643.50	643.05	645.61	8638	55.77	618	4907	56.81
JINDALPOLY	EQ	15-Dec-2023	646.40	648.65	666.15	638.55	640.50	644.50	656.00	63364	415.67	6896	22704	35.83
JINDALSAW	EQ	15-Dec-2023	434.70	434.95	450.00	434.60	436.10	436.15	441.59	928533	4100.31	32843	495340	53.35
JINDALSTEL	EQ	15-Dec-2023	735.35	740.00	745.45	721.80	723.70	724.40	733.61	2971250	21797.43	60941	1164215	39.18
JINDRILL	EQ	15-Dec-2023	763.35	765.00	786.95	752.60	774.00	768.30	774.89	67059	519.63	6228	37347	55.69
JINDWORLD	EQ	15-Dec-2023	320.75	322.05	324.00	317.50	319.70	319.10	320.56	40329	129.28	3400	15548	38.55
JIOFIN	EQ	15-Dec-2023	238.60	240.00	242.60	236.40	237.30	237.65	238.80	26225287	62624.93	153847	16572403	63.19
JISLDVREQS	EQ	15-Dec-2023	33.20	34.50	34.65	32.85	32.90	33.05	33.35	45854	15.29	406	29691	64.75
JISLJALEQS	EQ	15-Dec-2023	62.15	62.50	62.90	61.00	61.25	61.35	61.80	8260177	5104.96	17191	3972525	48.09
JITFINFRA	BE	15-Dec-2023	590.10	591.00	591.00	565.55	578.00	578.50	579.78	21203	122.93	348	-	-
JIWANRAM	SM	15-Dec-2023	16.30	15.90	16.55	15.90	16.55	16.35	16.28	48000	7.82	8	30000	62.50
JKCEMENT	EQ	15-Dec-2023	3920.30	3935.00	3996.00	3887.35	3942.05	3921.85	3941.62	176549	6958.89	26261	62964	35.66
JKIL	EQ	15-Dec-2023	439.80	442.85	489.95	441.10	483.90	485.85	468.78	3384398	15865.38	75492	1736580	51.31
JKLAKSHMI	EQ	15-Dec-2023	886.30	886.30	903.90	886.30	895.00	896.15	895.75	142351	1275.11	11840	67813	47.64
JKPAPER	EQ	15-Dec-2023	383.80	385.10	389.80	384.20	385.90	386.00	386.39	530694	2050.55	10560	280947	52.94
JKTYRE	EQ	15-Dec-2023	346.60	349.55	355.80	346.40	352.00	352.00	351.54	2002779	7040.49	30474	831139	41.50
JLHL	EQ	15-Dec-2023	1145.65	1145.00	1154.00	1125.55	1150.40	1150.60	1139.61	70757	806.35	10496	41514	58.67
JMA	EQ	15-Dec-2023	81.80	82.30	82.40	81.00	81.10	81.15	81.31	34355	27.94	281	23248	67.67
JMFINANCIL	EQ	15-Dec-2023	89.10	89.60	102.00	89.35	101.10	101.15	97.85	73319411	71742.21	185940	13501211	18.41
JOCIL	EQ	15-Dec-2023	221.35	224.65	228.85	219.20	224.00	223.85	225.08	31363	70.59	695	12964	41.34
JPASSOCIAT	EQ	15-Dec-2023	21.85	21.85	22.10	20.90	21.45	21.40	21.53	21277535	4581.72	15279	12505133	58.77
JPOLYINVST	EQ	15-Dec-2023	673.95	680.00	682.40	666.00	672.00	670.55	672.92	10356	69.69	1113	4914	47.45
JPPOWER	EQ	15-Dec-2023	14.30	14.30	14.55	14.10	14.10	14.10	14.24	61625093	8776.27	38144	29518499	47.90
JSL	EQ	15-Dec-2023	548.00	550.00	569.75	535.00	543.00	543.90	554.41	2903909	16099.44	55604	1310075	45.11
JSLL	ST	15-Dec-2023	614.00	613.00	631.90	608.50	620.00	628.15	624.08	21060	131.43	52	20520	97.44
JSWENERGY	EQ	15-Dec-2023	451.00	453.00	454.85	432.00	434.00	434.75	440.41	3493250	15384.53	54731	1674042	47.92
JSWHL	EQ	15-Dec-2023	5157.45	5220.00	5232.00	5118.30	5150.05	5153.25	5178.03	3230	167.25	822	1886	58.39
JSWINFRA	EQ	15-Dec-2023	236.20	237.70	238.80	230.80	231.70	231.60	234.48	3399180	7970.36	25996	1868191	54.96
JSWSTEEL	EQ	15-Dec-2023	847.40	854.05	870.55	851.60	865.10	867.20	865.51	4058044	35122.59	113320	1419051	34.97
JTEKTINDIA	EQ	15-Dec-2023	141.75	142.50	145.15	139.90	143.05	144.00	143.19	502983	720.22	7623	228867	45.50
JTLIND	EQ	15-Dec-2023	220.30	222.10	231.05	218.05	227.20	227.80	226.32	5796939	13119.49	55941	2905006	50.11
JUBLFOOD	EQ	15-Dec-2023	569.05	577.95	577.95	562.55	565.00	565.45	567.73	1668246	9471.10	37129	734010	44.00
JUBLINDS	EQ	15-Dec-2023	621.60	629.90	633.30	617.15	623.00	624.15	626.46	12573	78.76	1648	5788	46.04
JUBLINGREA	EQ	15-Dec-2023	458.50	458.50	471.10	450.00	469.45	468.45	464.71	557281	2589.72	26789	254544	45.68
JUBLPHARMA	EQ	15-Dec-2023	460.45	465.00	522.85	462.85	498.65	509.95	498.91	2601844	12980.96	86278	720996	27.71
JUNIORBEES	EQ	15-Dec-2023	550.73	562.15	562.15	550.26	553.35	551.66	552.46	88659	489.80	5165	54229	61.17
JUSTDIAL	EQ	15-Dec-2023	792.45	797.90	820.85	781.50	794.00	796.30	801.87	697897	5596.24	33532	246255	35.29
JWL	EQ	15-Dec-2023	328.55	339.00	343.40	330.30	334.50	335.90	337.18	2775982	9359.98	31113	1749294	63.02
JYOTHYLAB	EQ	15-Dec-2023	462.50	463.95	468.00	458.15	460.80	462.25	462.79	560276	2592.93	20856	220672	39.39
JYOTISTRUC	BE	15-Dec-2023	20.05	20.45	20.45	20.45	20.45	20.45	20.45	297002	60.74	149	-	-
KABRAEXTRU	EQ	15-Dec-2023	411.90	414.90	418.05	408.35	411.00	410.50	412.99	60144	248.39	3966	34943	58.10
KAJARIACER	EQ	15-Dec-2023	1366.65	1373.80	1380.00	1360.50	1371.45	1372.80	1369.87	123728	1694.91	8245	90895	73.46
KAKATCEM	EQ	15-Dec-2023	237.40	237.40	242.95	235.10	238.60	237.40	238.37	31561	75.23	998	19071	60.43
KALAMANDIR	EQ	15-Dec-2023	280.00	279.85	285.05	278.05	280.00	279.40	281.88	227603	641.57	8265	123580	54.30
KALYANIFRG	BE	15-Dec-2023	388.00	382.50	383.05	382.50	383.05	383.05	382.66	250	0.96	25	-	-
KALYANKJIL	EQ	15-Dec-2023	324.20	326.25	327.40	313.00	317.60	316.20	318.78	2187579	6973.52	40251	1543147	70.54
KAMATHOTEL	EQ	15-Dec-2023	289.20	299.00	299.00	274.75	274.75	274.75	277.42	145453	403.51	1597	100339	68.98
KAMDHENU	EQ	15-Dec-2023	276.05	277.45	278.75	268.90	275.80	274.30	273.31	284453	777.43	8472	105935	37.24
KAMOPAINTS	EQ	15-Dec-2023	158.95	160.90	163.70	155.00	159.45	159.00	158.54	358961	569.11	6260	74131	20.65
KANANIIND	EQ	15-Dec-2023	8.05	7.70	7.90	7.65	7.65	7.65	7.66	2295021	175.75	1945	1726454	75.23
KANDARP	SM	15-Dec-2023	16.25	16.25	16.25	16.25	16.25	16.25	16.25	4000	0.65	1	4000	100.00
KANORICHEM	EQ	15-Dec-2023	138.55	138.55	143.60	135.80	136.95	136.45	139.44	133099	185.60	2470	74056	55.64
KANPRPLA	EQ	15-Dec-2023	120.55	120.55	121.85	120.05	120.65	120.20	120.68	11976	14.45	298	7598	63.44
KANSAINER	EQ	15-Dec-2023	327.85	329.50	337.30	328.65	334.30	332.90	332.67	612183	2036.57	15694	344605	56.29
KAPSTON	BE	15-Dec-2023	228.80	228.80	231.00	222.55	229.00	228.80	227.12	3847	8.74	79	-	-
KARMAENG	BE	15-Dec-2023	95.80	93.90	93.90	93.90	93.90	93.90	93.90	299	0.28	12	-	-
KARNIKA	SM	15-Dec-2023	139.50	135.00	135.00	132.60	132.70	132.85	133.28	56000	74.64	33	43200	77.14
KARURVYSYA	EQ	15-Dec-2023	169.10	169.00	172.20	166.60	170.05	170.00	169.07	2548456	4308.72	24633	1403697	55.08
KAUSHALYA	BE	15-Dec-2023	9.20	9.05	9.05	9.05	9.05	9.05	9.05	20176	1.83	55	-	-
KAVVERITEL	BE	15-Dec-2023	14.35	14.95	14.95	13.80	13.80	13.90	14.04	124322	17.46	200	-	-
KAYA	EQ	15-Dec-2023	323.35	327.80	330.45	320.00	322.50	320.90	322.60	16134	52.05	977	11539	71.52
KAYNES	EQ	15-Dec-2023	2474.25	2490.00	2645.00	2474.25	2580.00	2580.45	2571.81	474092	12192.77	47099	290770	61.33
KBCGLOBAL	EQ	15-Dec-2023	2.10	2.05	2.05	2.00	2.05	2.05	2.04	9563076	194.89	4540	9117745	95.34
KCP	EQ	15-Dec-2023	147.05	146.00	152.30	145.95	149.70	149.55	149.95	675749	1013.30	9217	330100	48.85
KCPSUGIND	BE	15-Dec-2023	39.95	39.80	41.70	38.05	40.90	40.80	40.10	661354	265.18	1678	-	-
KDDL	EQ	15-Dec-2023	2771.75	2771.75	2813.50	2720.00	2743.95	2737.90	2744.29	10470	287.33	3109	5629	53.76
KDL	SM	15-Dec-2023	441.95	463.00	464.00	445.00	464.00	463.35	460.77	21600	99.53	47	19200	88.89
KEC	EQ	15-Dec-2023	617.40	620.30	623.70	614.20	615.00	615.20	618.90	178263	1103.27	13434	82027	46.01
KECL	EQ	15-Dec-2023	114.45	114.90	117.75	113.80	114.50	114.20	115.06	226101	260.14	3302	121637	53.80
KEEPLEARN	BE	15-Dec-2023	6.80	6.70	6.70	6.70	6.70	6.70	6.70	5164	0.35	7	-	-
KEI	EQ	15-Dec-2023	3045.25	3076.00	3127.50	3001.05	3063.90	3075.90	3038.46	245279	7452.69	25473	127077	51.81
KEL	SM	15-Dec-2023	207.90	218.20	218.25	218.20	218.25	218.25	218.24	14400	31.43	12	14400	100.00
KELLTONTEC	EQ	15-Dec-2023	90.15	90.70	97.80	90.65	93.45	93.45	95.12	5863949	5577.76	28729	2178810	37.16
KERNEX	BE	15-Dec-2023	604.05	618.00	630.00	610.00	615.25	614.60	618.69	13087	80.97	285	-	-
KESORAMIND	EQ	15-Dec-2023	167.95	167.15	169.50	166.70	169.20	169.15	167.88	1966270	3301.02	6773	1187716	60.40
KEYFINSERV	BE	15-Dec-2023	120.85	120.85	121.50	118.05	120.85	119.85	120.14	2256	2.71	41	-	-
KFINTECH	EQ	15-Dec-2023	531.80	518.00	524.00	482.85	509.00	514.75	500.54	33831775	169340.15	160754	20074013	59.33
KHADIM	BE	15-Dec-2023	389.10	389.00	391.45	382.20	385.00	385.35	385.54	26931	103.83	364	-	-
KHAICHEM	EQ	15-Dec-2023	66.75	67.75	69.65	66.65	67.25	66.95	68.09	479914	326.75	4041	201499	41.99
KHAITANLTD	EQ	15-Dec-2023	57.45	59.55	60.50	57.20	57.50	57.80	58.30	14448	8.42	254	9110	63.05
KHANDSE	EQ	15-Dec-2023	24.15	23.60	24.30	23.60	23.95	23.80	23.93	17533	4.20	187	6963	39.71
KHFM	SM	15-Dec-2023	53.15	55.80	55.80	53.00	53.00	53.60	53.95	37200	20.07	12	31000	83.33
KICL	EQ	15-Dec-2023	3264.10	3264.00	3299.95	3183.55	3185.00	3203.80	3224.87	5844	188.46	1282	3386	57.94
KILITCH	BE	15-Dec-2023	335.70	330.20	330.20	329.00	329.00	329.00	329.31	3879	12.77	27	-	-
KIMS	EQ	15-Dec-2023	1934.65	1942.30	1990.40	1929.15	1964.00	1945.10	1944.42	215702	4194.16	9382	177266	82.18
KINGFA	EQ	15-Dec-2023	2293.95	2295.00	2488.00	2295.00	2400.00	2383.55	2411.57	39195	945.22	7461	17938	45.77
KIOCL	EQ	15-Dec-2023	353.50	357.95	366.00	350.00	353.80	352.35	355.48	202777	720.82	4722	91606	45.18
KIRIINDUS	EQ	15-Dec-2023	293.10	294.35	351.70	293.00	351.70	351.70	335.83	4185571	14056.28	94148	787928	18.82
KIRLOSBROS	EQ	15-Dec-2023	945.20	949.70	962.45	947.60	953.20	955.45	955.34	34725	331.74	3808	22136	63.75
KIRLOSENG	EQ	15-Dec-2023	636.45	640.00	640.00	623.00	627.00	629.85	633.02	338372	2141.98	17218	212410	62.77
KIRLOSIND	EQ	15-Dec-2023	3350.85	3362.65	3535.00	3362.65	3473.65	3425.75	3469.45	10398	360.75	2041	5645	54.29
KIRLPNU	EQ	15-Dec-2023	612.00	613.15	655.00	612.00	640.00	639.35	632.28	89736	567.38	5219	55868	62.26
KITEX	EQ	15-Dec-2023	234.20	237.80	237.80	231.85	233.00	234.05	234.45	415575	974.33	11857	170038	40.92
KKCL	EQ	15-Dec-2023	774.00	774.00	780.00	760.00	774.00	774.50	769.71	26306	202.48	3881	14673	55.78
KKVAPOW	SM	15-Dec-2023	615.60	621.00	621.00	621.00	621.00	621.00	621.00	156	0.97	1	156	100.00
KMSUGAR	EQ	15-Dec-2023	31.05	31.25	31.45	30.80	30.80	30.80	30.94	263727	81.61	1384	174387	66.12
KNAGRI	SM	15-Dec-2023	128.50	128.45	142.80	128.00	141.00	141.15	136.08	46400	63.14	51	41600	89.66
KNRCON	EQ	15-Dec-2023	273.10	276.20	277.00	268.55	269.80	269.85	271.19	1111401	3014.02	21773	669290	60.22
KODYTECH	SM	15-Dec-2023	343.70	350.00	410.00	350.00	393.00	388.25	393.73	98400	387.43	121	64800	65.85
KOHINOOR	BE	15-Dec-2023	51.20	51.50	51.95	49.30	50.65	50.10	50.54	199226	100.69	1322	-	-
KOKUYOCMLN	EQ	15-Dec-2023	154.85	154.80	158.70	147.50	151.55	150.55	151.11	216427	327.05	2659	134675	62.23
KOLTEPATIL	EQ	15-Dec-2023	507.70	510.00	510.00	501.10	504.90	503.05	505.39	89042	450.01	6239	35617	40.00
KONTOR	SM	15-Dec-2023	81.00	81.00	81.00	80.75	81.00	81.00	80.92	3600	2.91	3	3600	100.00
KOPRAN	EQ	15-Dec-2023	260.20	262.75	271.35	257.05	258.55	259.35	265.11	620229	1644.31	16457	182121	29.36
KORE	SM	15-Dec-2023	407.30	404.00	405.00	399.00	399.00	399.00	402.71	8500	34.23	14	7500	88.24
KOTAKALPHA	EQ	15-Dec-2023	40.88	40.99	41.20	40.82	41.10	41.10	41.05	205162	84.22	992	161958	78.94
KOTAKBANK	EQ	15-Dec-2023	1853.85	1865.00	1865.00	1842.75	1849.00	1850.60	1853.60	3877197	71867.91	150215	2697748	69.58
KOTAKBKETF	EQ	15-Dec-2023	487.39	483.66	492.36	483.66	489.09	491.37	488.94	14166	69.26	455	11561	81.61
KOTAKCONS	EQ	15-Dec-2023	93.63	93.85	94.70	92.70	94.70	93.07	93.30	1255	1.17	33	1046	83.35
KOTAKGOLD	EQ	15-Dec-2023	53.13	53.13	53.24	52.96	53.07	53.04	53.13	194711	103.44	1015	121771	62.54
KOTAKIT	EQ	15-Dec-2023	35.90	35.89	37.79	35.89	37.50	37.57	37.10	344203	127.68	958	230885	67.08
KOTAKLIQ	EQ	15-Dec-2023	1000.00	999.99	1000.00	999.99	1000.00	1000.00	1000.00	209	2.09	2	209	100.00
KOTAKLOVOL	EQ	15-Dec-2023	16.96	16.96	17.15	16.91	17.12	17.07	17.01	10310	1.75	133	9105	88.31
KOTAKMID50	EQ	15-Dec-2023	131.36	133.30	133.31	131.58	132.52	132.03	132.51	49011	64.94	291	45422	92.68
KOTAKMNC	EQ	15-Dec-2023	23.49	23.54	23.66	23.13	23.13	23.37	23.51	10412	2.45	77	7269	69.81
KOTAKNIFTY	EQ	15-Dec-2023	227.53	227.53	231.21	227.53	229.94	230.28	229.18	25741	58.99	489	15737	61.14
KOTAKNV20	EQ	15-Dec-2023	126.26	126.90	129.66	126.71	129.10	128.89	128.06	19215	24.61	337	10832	56.37
KOTAKPSUBK	EQ	15-Dec-2023	559.00	566.09	576.00	555.91	572.95	575.74	566.50	24518	138.89	497	13442	54.83
KOTAKSILVE	EQ	15-Dec-2023	73.64	74.47	74.47	72.62	73.75	73.76	73.65	53550	39.44	236	45895	85.70
KOTARISUG	EQ	15-Dec-2023	52.25	52.50	53.30	51.50	52.70	51.90	52.46	146016	76.59	1437	109393	74.92
KOTHARIPET	EQ	15-Dec-2023	152.15	153.95	155.00	152.50	154.00	154.45	153.95	63821	98.25	1758	36696	57.50
KOTHARIPRO	EQ	15-Dec-2023	123.65	125.25	130.50	122.55	126.30	125.85	126.14	33677	42.48	845	18000	53.45
KOTYARK	SM	15-Dec-2023	1002.30	1016.00	1020.00	969.90	986.00	990.65	993.33	40200	399.32	178	33400	83.08
KPIGREEN	EQ	15-Dec-2023	1324.85	1351.00	1374.75	1305.05	1330.00	1322.90	1339.22	198571	2659.31	13423	83445	42.02
KPIL	EQ	15-Dec-2023	677.75	677.70	679.80	665.30	669.00	672.25	671.96	212253	1426.25	15826	111293	52.43
KPITTECH	EQ	15-Dec-2023	1482.95	1493.50	1549.90	1468.70	1518.00	1518.60	1519.51	3236009	49171.61	107125	1256481	38.83
KPRMILL	EQ	15-Dec-2023	822.50	824.40	847.90	818.15	840.60	838.70	832.33	267860	2229.47	16061	153709	57.38
KRBL	EQ	15-Dec-2023	355.00	356.70	367.90	356.00	358.15	360.05	362.46	975314	3535.13	23110	554724	56.88
KREBSBIO	EQ	15-Dec-2023	82.10	80.50	81.95	78.75	79.05	80.00	80.70	17228	13.90	361	14471	84.00
KRIDHANINF	BE	15-Dec-2023	2.70	2.75	2.75	2.75	2.75	2.75	2.75	51170	1.41	39	-	-
KRISHANA	EQ	15-Dec-2023	239.35	239.95	245.65	239.95	243.00	242.55	243.16	43160	104.95	1415	24367	56.46
KRISHCA	SM	15-Dec-2023	226.35	232.75	232.80	228.00	228.05	228.10	230.55	31000	71.47	55	22000	70.97
KRISHIVAL	SM	15-Dec-2023	285.00	275.00	275.00	270.75	270.75	270.75	271.81	2500	6.80	5	2500	100.00
KRISHNADEF	SM	15-Dec-2023	368.80	374.80	389.00	370.00	379.70	377.60	379.19	57500	218.03	113	37500	65.22
KRITI	EQ	15-Dec-2023	101.80	101.80	111.55	101.65	107.10	105.35	107.04	311940	333.89	4701	134738	43.19
KRITIKA	BE	15-Dec-2023	28.15	28.70	28.70	28.70	28.70	28.70	28.70	348329	99.97	1176	-	-
KRITINUT	EQ	15-Dec-2023	90.80	92.95	93.00	87.00	88.70	88.50	88.92	90824	80.76	1943	53702	59.13
KRSNAA	EQ	15-Dec-2023	719.40	718.05	724.50	702.95	705.00	708.60	712.07	59948	426.87	6384	28770	47.99
KSB	EQ	15-Dec-2023	3261.30	3290.65	3374.00	3269.50	3310.00	3312.30	3324.96	55462	1844.09	8383	20048	36.15
KSCL	EQ	15-Dec-2023	607.25	610.00	615.00	606.00	608.90	607.85	610.17	46168	281.70	3679	23391	50.66
KSHITIJPOL	BE	15-Dec-2023	7.70	7.80	7.95	7.35	7.35	7.35	7.49	339958	25.46	860	-	-
KSL	EQ	15-Dec-2023	461.55	463.25	474.20	456.80	459.10	458.80	464.88	145185	674.93	8453	76658	52.80
KSOLVES	EQ	15-Dec-2023	1091.70	1100.00	1105.00	1090.00	1092.00	1093.30	1097.01	24259	266.12	2008	16283	67.12
KTKBANK	EQ	15-Dec-2023	241.90	242.20	243.80	238.60	239.90	240.35	240.93	1878324	4525.50	15217	1138495	60.61
KUANTUM	EQ	15-Dec-2023	182.50	184.00	186.40	180.60	185.00	183.65	183.33	262668	481.54	7112	77355	29.45
L&TFH	EQ	15-Dec-2023	159.35	162.00	162.55	160.70	161.35	161.25	161.35	10242520	16526.72	43592	4702636	45.91
LAGNAM	EQ	15-Dec-2023	85.30	87.80	87.90	84.65	87.55	86.95	86.69	53915	46.74	396	44628	82.77
LAKPRE	BZ	15-Dec-2023	5.05	5.00	5.00	5.00	5.00	5.00	5.00	1	0.00	1	-	-
LAL	EQ	15-Dec-2023	235.20	254.75	254.75	237.10	241.85	242.90	243.61	5773	14.06	271	2256	39.08
LALPATHLAB	EQ	15-Dec-2023	2539.65	2570.90	2570.90	2523.50	2526.00	2528.00	2535.94	112612	2855.77	16575	52853	46.93
LAMBODHARA	EQ	15-Dec-2023	164.05	167.25	167.60	162.00	162.00	162.75	163.73	20012	32.76	693	14131	70.61
LANDMARK	EQ	15-Dec-2023	788.95	785.00	826.40	782.00	791.00	794.40	803.61	149380	1200.43	14680	75782	50.73
LAOPALA	EQ	15-Dec-2023	369.10	374.00	374.00	364.90	368.00	366.00	369.77	191900	709.58	9584	98254	51.20
LASA	EQ	15-Dec-2023	29.65	29.80	30.10	28.65	28.80	29.40	29.29	125620	36.79	693	86203	68.62
LATENTVIEW	EQ	15-Dec-2023	471.05	476.80	482.50	472.25	476.80	477.95	478.37	1134487	5427.04	25817	459402	40.49
LATTEYS	EQ	15-Dec-2023	31.80	31.85	33.40	31.60	32.05	32.20	32.41	78920	25.58	712	32589	41.29
LAURUSLABS	EQ	15-Dec-2023	385.55	386.00	388.80	384.00	386.40	385.70	386.41	863806	3337.82	14466	365293	42.29
LAXMICOT	EQ	15-Dec-2023	23.20	23.45	23.55	23.05	23.15	23.15	23.26	26260	6.11	140	17943	68.33
LAXMIMACH	EQ	15-Dec-2023	13518.85	13520.00	13708.75	13520.00	13590.00	13562.40	13589.26	2224	302.23	831	1286	57.82
LCCINFOTEC	EQ	15-Dec-2023	2.35	2.35	2.40	2.25	2.30	2.40	2.32	537952	12.47	453	293047	54.47
LEMERITE	SM	15-Dec-2023	44.00	44.00	44.00	42.35	42.35	42.35	43.18	3200	1.38	2	3200	100.00
LEMONTREE	EQ	15-Dec-2023	120.65	121.30	122.90	120.10	120.75	120.95	121.17	4236188	5132.88	23829	2236295	52.79
LEXUS	EQ	15-Dec-2023	38.85	39.00	39.95	38.50	39.95	39.65	39.49	12356	4.88	91	11032	89.28
LFIC	EQ	15-Dec-2023	158.50	158.50	160.00	154.00	156.10	156.40	157.38	6341	9.98	296	4790	75.54
LGBBROSLTD	EQ	15-Dec-2023	1330.40	1328.00	1344.00	1321.05	1331.95	1330.20	1331.26	34862	464.10	4314	17920	51.40
LGBFORGE	EQ	15-Dec-2023	13.20	13.30	13.50	12.75	12.80	12.85	13.07	421143	55.05	1148	306245	72.72
LGHL	BE	15-Dec-2023	151.15	147.00	150.00	147.00	147.00	147.00	147.06	1138	1.67	21	-	-
LIBAS	EQ	15-Dec-2023	17.95	18.10	18.15	17.05	17.50	17.45	17.49	390387	68.29	1279	244917	62.74
LIBERTSHOE	EQ	15-Dec-2023	286.90	288.60	294.95	286.00	287.35	286.90	289.70	103791	300.68	3739	32519	31.33
LICHSGFIN	EQ	15-Dec-2023	533.65	541.00	542.00	532.85	538.00	540.45	538.53	2470309	13303.34	31361	1435198	58.10
LICI	EQ	15-Dec-2023	815.25	816.00	818.90	792.00	794.50	796.15	801.39	2964146	23754.33	64479	1237496	41.75
LICMFGOLD	EQ	15-Dec-2023	5701.55	5720.85	5727.90	5685.40	5688.55	5707.10	5707.07	96	5.48	41	59	61.46
LICNETFGSC	EQ	15-Dec-2023	24.24	24.62	24.62	24.21	24.35	24.34	24.29	16497	4.01	109	11173	67.73
LICNETFN50	EQ	15-Dec-2023	229.87	232.40	233.49	229.87	233.20	232.86	232.33	19431	45.14	123	12905	66.41
LICNETFSEN	EQ	15-Dec-2023	770.01	775.09	790.00	774.00	781.94	782.23	774.94	601	4.66	24	318	52.91
LICNFNHGP	EQ	15-Dec-2023	228.20	228.20	229.89	228.20	229.37	229.37	229.36	465	1.07	30	439	94.41
LIKHITHA	EQ	15-Dec-2023	285.65	286.35	288.90	281.95	283.75	284.25	285.34	129771	370.28	6046	72378	55.77
LINC	EQ	15-Dec-2023	702.25	700.00	710.95	687.00	690.00	689.85	693.57	12525	86.87	1652	5344	42.67
LINCOLN	EQ	15-Dec-2023	646.25	646.95	656.00	641.00	642.25	643.50	648.21	62436	404.72	4947	25587	40.98
LINDEINDIA	EQ	15-Dec-2023	5604.50	5620.05	5770.95	5611.00	5740.00	5745.20	5700.75	71408	4070.79	11630	44213	61.92
LIQUID	EQ	15-Dec-2023	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	34642	346.42	202	31048	89.63
LIQUIDBEES	EQ	15-Dec-2023	1000.00	1001.97	1001.97	999.99	1000.01	1000.00	1000.00	2440224	24402.32	7326	1991417	81.61
LIQUIDETF	EQ	15-Dec-2023	999.99	1000.00	1000.01	999.99	1000.01	999.99	1000.00	225867	2258.67	246	129434	57.31
LIQUIDSBI	EQ	15-Dec-2023	1000.00	1000.01	1000.01	999.99	1000.01	1000.01	1000.01	521	5.21	8	458	87.91
LLOYDS	SM	15-Dec-2023	102.00	102.00	104.85	98.20	99.75	99.75	102.42	17000	17.41	14	13000	76.47
LLOYDSENGG	BE	15-Dec-2023	46.65	47.45	47.45	46.10	46.45	46.25	46.51	889913	413.91	3394	-	-
LLOYDSME	EQ	15-Dec-2023	608.75	607.90	620.90	604.15	615.00	609.65	613.87	278276	1708.26	9540	148648	53.42
LODHA	EQ	15-Dec-2023	940.85	945.00	945.00	922.05	933.00	934.85	932.33	553971	5164.86	25023	267683	48.32
LOKESHMACH	EQ	15-Dec-2023	297.55	298.00	301.10	289.30	293.60	290.80	294.32	63738	187.60	3886	35956	56.41
LORDSCHLO	EQ	15-Dec-2023	168.80	169.60	182.80	164.05	174.05	174.65	177.76	83406	148.26	3836	36274	43.49
LOTUSEYE	EQ	15-Dec-2023	85.30	86.00	88.50	86.00	86.45	86.75	86.89	17028	14.80	424	12504	73.43
LOVABLE	EQ	15-Dec-2023	151.50	153.75	154.20	151.00	152.95	153.20	153.06	23876	36.54	620	16523	69.20
LOWVOL	EQ	15-Dec-2023	167.10	167.10	168.50	167.00	168.50	168.50	167.77	634	1.06	24	630	99.37
LOYALTEX	EQ	15-Dec-2023	721.80	721.80	723.95	680.60	685.00	690.10	700.53	1263	8.85	238	869	68.80
LPDC	BE	15-Dec-2023	7.70	7.80	7.80	7.45	7.60	7.50	7.54	31923	2.41	146	-	-
LRRPL	SM	15-Dec-2023	35.80	37.00	37.55	37.00	37.55	37.55	37.33	15000	5.60	5	15000	100.00
LT	EQ	15-Dec-2023	3433.10	3435.15	3498.90	3432.85	3491.35	3488.00	3469.47	2632935	91348.80	145130	1665154	63.24
LTFOODS	EQ	15-Dec-2023	213.50	214.20	218.95	211.40	213.80	213.35	214.41	921657	1976.15	17010	420148	45.59
LTGILTBEES	EQ	15-Dec-2023	24.72	24.73	24.83	24.70	24.83	24.81	24.79	2221990	550.93	387	2053886	92.43
LTIM	EQ	15-Dec-2023	5944.30	5949.00	6215.00	5936.00	6124.80	6129.30	6124.93	1618791	99149.88	136213	925320	57.16
LTTS	EQ	15-Dec-2023	5098.35	5200.25	5294.00	5161.00	5256.70	5263.45	5238.78	509363	26684.38	47390	176886	34.73
LUMAXIND	EQ	15-Dec-2023	2609.65	2629.85	2642.60	2506.70	2550.00	2549.35	2550.95	14817	377.97	2633	7817	52.76
LUMAXTECH	EQ	15-Dec-2023	379.20	380.00	386.00	377.90	384.50	384.20	382.08	125109	478.02	7426	75236	60.14
LUPIN	EQ	15-Dec-2023	1256.35	1260.00	1265.15	1243.00	1250.00	1246.10	1250.83	798901	9992.92	37836	446919	55.94
LUXIND	EQ	15-Dec-2023	1304.05	1320.00	1331.95	1304.70	1315.00	1315.80	1317.56	69603	917.06	7273	36727	52.77
LXCHEM	EQ	15-Dec-2023	273.45	275.40	286.55	274.85	282.00	282.55	283.30	2371440	6718.19	39880	888023	37.45
LYKALABS	BE	15-Dec-2023	122.50	125.00	125.00	120.00	120.50	120.30	121.37	49088	59.58	366	-	-
LYPSAGEMS	EQ	15-Dec-2023	6.00	6.20	6.30	5.80	5.90	5.90	6.00	117778	7.07	255	56807	48.23
M&M	EQ	15-Dec-2023	1703.55	1727.90	1739.60	1698.00	1721.40	1724.95	1721.54	3858594	66427.23	130820	2070465	53.66
M&MFIN	EQ	15-Dec-2023	289.35	294.50	296.00	286.00	286.60	286.70	289.41	5650900	16354.32	45379	2278638	40.32
M&MFIN	N1	15-Dec-2023	1038.60	1037.90	1037.90	1037.90	1037.90	1037.90	1037.90	40	0.42	1	40	100.00
M&MFIN	N2	15-Dec-2023	1057.02	1055.00	1057.65	1055.00	1057.50	1057.50	1056.49	350	3.70	5	300	85.71
MAANALU	EQ	15-Dec-2023	135.20	139.15	140.00	134.00	134.00	134.80	135.96	85776	116.62	1393	54550	63.60
MACPOWER	BE	15-Dec-2023	672.15	675.00	675.00	658.70	661.70	661.70	663.35	13186	87.47	175	-	-
MADHAV	EQ	15-Dec-2023	53.35	54.50	55.85	52.75	55.00	55.15	54.82	80146	43.94	654	35481	44.27
MADHAVBAUG	SM	15-Dec-2023	216.80	216.80	220.00	210.00	220.00	217.75	215.35	10000	21.54	16	9200	92.00
MADHUCON	BE	15-Dec-2023	8.50	8.35	8.35	8.35	8.35	8.35	8.35	7262	0.61	27	-	-
MADHUSUDAN	SM	15-Dec-2023	129.05	127.55	130.75	126.60	128.75	128.75	128.23	28000	35.91	14	20000	71.43
MADRASFERT	EQ	15-Dec-2023	108.00	108.35	112.65	106.20	108.00	108.05	109.90	3502027	3848.74	22781	774597	22.12
MAFANG	EQ	15-Dec-2023	71.17	71.18	71.57	70.94	71.25	71.15	71.25	498930	355.49	4608	349530	70.06
MAGADSUGAR	EQ	15-Dec-2023	675.55	683.00	683.80	674.55	676.00	677.75	678.12	16036	108.74	1849	6603	41.18
MAGNUM	EQ	15-Dec-2023	48.30	49.40	49.65	47.60	48.40	48.90	48.52	93091	45.17	757	57746	62.03
MAGSON	SM	15-Dec-2023	127.60	130.05	139.00	130.00	130.50	130.50	133.43	26000	34.69	13	16000	61.54
MAHABANK	EQ	15-Dec-2023	46.75	47.00	47.95	46.55	47.25	47.35	47.29	31794121	15036.59	27606	10486496	32.98
MAHAPEXLTD	EQ	15-Dec-2023	144.30	141.10	146.80	141.00	142.30	142.05	142.47	12691	18.08	518	9147	72.07
MAHASTEEL	EQ	15-Dec-2023	84.60	85.40	89.40	81.10	83.05	83.30	84.99	81277	69.08	1284	43212	53.17
MAHEPC	EQ	15-Dec-2023	117.45	117.45	119.40	116.15	117.90	117.00	117.51	51488	60.50	751	37372	72.58
MAHESHWARI	EQ	15-Dec-2023	83.50	83.65	87.50	81.50	83.30	83.55	84.40	52624	44.41	465	30622	58.19
MAHKTECH	EQ	15-Dec-2023	13.48	13.60	13.76	13.50	13.58	13.55	13.66	1186412	162.08	1834	753723	63.53
MAHLIFE	EQ	15-Dec-2023	539.15	540.95	543.85	537.00	539.50	538.75	539.07	211301	1139.05	12687	124792	59.06
MAHLOG	EQ	15-Dec-2023	397.75	399.95	404.00	395.25	397.20	397.15	400.78	831038	3330.63	17545	510266	61.40
MAHSCOOTER	EQ	15-Dec-2023	8200.50	8237.15	8309.00	8052.35	8099.55	8094.30	8181.64	6266	512.66	1935	2978	47.53
MAHSEAMLES	EQ	15-Dec-2023	950.20	948.90	963.00	900.00	928.00	939.25	932.22	655682	6112.37	42002	283206	43.19
MAITHANALL	EQ	15-Dec-2023	1201.40	1208.00	1235.10	1182.00	1182.00	1190.35	1209.01	65730	794.69	6322	23875	36.32
MAITREYA	SM	15-Dec-2023	124.95	127.70	128.70	121.30	128.70	127.85	125.44	30400	38.13	19	27200	89.47
MAKEINDIA	EQ	15-Dec-2023	107.54	108.05	108.62	107.82	108.25	108.22	108.09	18095	19.56	268	14610	80.74
MAKS	ST	15-Dec-2023	93.00	96.00	97.65	94.00	94.00	94.00	96.66	15000	14.50	7	12000	80.00
MAL	SM	15-Dec-2023	54.30	54.00	54.95	53.90	54.00	54.00	54.30	28800	15.64	18	19200	66.67
MALLCOM	EQ	15-Dec-2023	1090.05	1106.35	1106.35	1070.00	1077.00	1074.10	1081.11	4485	48.49	755	2648	59.04
MALUPAPER	EQ	15-Dec-2023	39.15	39.15	39.60	38.50	38.50	38.60	38.85	23237	9.03	399	18138	78.06
MANAKALUCO	EQ	15-Dec-2023	24.45	24.70	25.00	24.30	24.55	24.60	24.70	192589	47.57	834	151217	78.52
MANAKCOAT	BE	15-Dec-2023	33.60	32.95	32.95	32.95	32.95	32.95	32.95	11104	3.66	27	-	-
MANAKSIA	EQ	15-Dec-2023	132.95	134.00	135.95	133.20	133.60	133.70	134.45	132270	177.84	2801	67413	50.97
MANAKSTEEL	EQ	15-Dec-2023	47.10	47.50	48.45	46.10	46.70	46.50	47.19	155079	73.18	981	93608	60.36
MANALIPETC	EQ	15-Dec-2023	67.55	68.10	71.10	67.80	69.00	68.90	69.78	2487142	1735.62	10844	1056929	42.50
MANAPPURAM	EQ	15-Dec-2023	171.85	173.15	174.20	169.00	170.20	172.45	171.31	9073831	15544.04	43967	4671254	51.48
MANAV	SM	15-Dec-2023	14.25	14.25	14.25	14.25	14.25	14.25	14.25	4000	0.57	1	4000	100.00
MANGALAM	EQ	15-Dec-2023	98.55	99.00	101.00	96.20	97.00	98.85	99.28	87611	86.98	625	41631	47.52
MANGCHEFER	EQ	15-Dec-2023	123.55	123.85	126.85	123.45	124.20	124.75	124.80	1113928	1390.22	8393	602722	54.11
MANGLMCEM	EQ	15-Dec-2023	597.15	595.00	694.00	595.00	627.95	627.50	658.34	2162524	14236.78	74242	416878	19.28
MANINDS	EQ	15-Dec-2023	282.00	283.80	284.90	275.50	276.75	277.45	279.59	223688	625.41	10100	84246	37.66
MANINFRA	EQ	15-Dec-2023	203.80	204.90	206.00	197.50	198.00	198.10	200.91	1036333	2082.08	13973	605886	58.46
MANKIND	EQ	15-Dec-2023	1888.60	1896.90	1936.60	1842.00	1930.00	1892.95	1889.03	4577479	86469.86	97717	2910621	63.59
MANOMAY	EQ	15-Dec-2023	145.65	144.25	154.45	140.10	148.60	147.00	149.01	9478	14.12	384	5303	55.95
MANORAMA	EQ	15-Dec-2023	1898.25	1909.00	1932.45	1860.05	1900.00	1902.45	1904.69	7251	138.11	1336	4251	58.63
MANORG	EQ	15-Dec-2023	376.70	380.45	381.90	376.00	376.10	377.00	379.23	9027	34.23	645	5897	65.33
MANUGRAPH	BE	15-Dec-2023	24.75	25.20	25.20	25.20	25.20	25.20	25.20	21377	5.39	21	-	-
MANYAVAR	EQ	15-Dec-2023	1338.95	1350.00	1359.50	1319.65	1343.80	1330.95	1336.27	175028	2338.84	17306	101292	57.87
MAPMYINDIA	EQ	15-Dec-2023	2102.05	2107.05	2171.80	2107.05	2158.00	2152.05	2144.51	145818	3127.08	16217	59270	40.65
MARALOVER	EQ	15-Dec-2023	72.40	73.05	76.50	71.55	74.00	74.30	74.01	113255	83.83	997	51658	45.61
MARATHON	EQ	15-Dec-2023	448.10	450.05	452.70	436.50	441.55	441.70	442.00	41724	184.42	3686	23669	56.73
MARCO	SM	15-Dec-2023	51.65	53.00	53.00	51.70	51.70	51.70	52.30	42000	21.97	13	39000	92.86
MARICO	EQ	15-Dec-2023	538.05	539.00	539.00	532.60	534.00	535.20	535.43	2003551	10727.67	29097	1449079	72.33
MARINE	BE	15-Dec-2023	95.50	95.00	97.00	93.05	94.00	93.80	94.46	162418	153.42	1084	-	-
MARINETRAN	ST	15-Dec-2023	37.60	39.45	39.45	39.45	39.45	39.45	39.45	76000	29.98	18	76000	100.00
MARKSANS	EQ	15-Dec-2023	163.85	164.65	165.65	160.55	161.20	162.15	162.96	751665	1224.88	9710	491224	65.35
MARSHALL	EQ	15-Dec-2023	53.55	54.55	54.55	51.00	52.85	52.65	53.03	680002	360.63	898	361057	53.10
MARUTI	EQ	15-Dec-2023	10353.20	10459.00	10476.75	9832.60	10297.40	10286.40	10266.04	1244681	127779.40	180830	704622	56.61
MASFIN	EQ	15-Dec-2023	880.70	883.80	908.00	879.05	902.80	903.45	898.89	86164	774.52	9048	52999	61.51
MASKINVEST	BE	15-Dec-2023	68.30	69.65	69.65	69.65	69.65	69.65	69.65	116	0.08	5	-	-
MASPTOP50	EQ	15-Dec-2023	34.88	35.09	35.09	34.47	34.67	34.53	34.68	281065	97.47	1355	171444	61.00
MASTEK	EQ	15-Dec-2023	2576.00	2598.45	2760.00	2563.55	2760.00	2736.60	2687.46	482654	12971.15	50960	125512	26.00
MASTER	SM	15-Dec-2023	140.30	140.65	140.65	140.30	140.30	140.30	140.42	3000	4.21	3	3000	100.00
MATRIMONY	EQ	15-Dec-2023	536.45	536.25	544.00	536.25	540.00	541.50	541.24	18378	99.47	2448	12054	65.59
MAWANASUG	EQ	15-Dec-2023	95.65	96.10	96.95	95.65	96.05	96.05	96.30	66757	64.29	1131	35121	52.61
MAXESTATES	EQ	15-Dec-2023	292.95	299.90	312.65	292.00	305.90	301.25	303.42	188876	573.09	11021	100010	52.95
MAXHEALTH	EQ	15-Dec-2023	704.35	704.35	704.35	685.05	688.80	688.20	687.92	2477767	17045.01	67391	1790471	72.26
MAXIND	EQ	15-Dec-2023	145.50	147.70	148.15	144.85	147.00	147.80	146.37	56705	83.00	2033	35267	62.19
MAYURUNIQ	EQ	15-Dec-2023	561.45	562.00	570.00	555.55	558.00	559.80	562.05	69292	389.46	6462	32352	46.69
MAZDA	EQ	15-Dec-2023	1338.30	1354.95	1354.95	1302.00	1319.95	1317.55	1321.88	10539	139.31	1784	3297	31.28
MAZDOCK	EQ	15-Dec-2023	2072.70	2089.70	2114.90	2077.25	2080.85	2082.85	2092.05	534794	11188.14	28647	174952	32.71
MBAPL	EQ	15-Dec-2023	275.50	276.90	309.95	275.50	309.00	299.75	293.51	90567	265.82	2586	65975	72.85
MBLINFRA	BE	15-Dec-2023	48.75	51.15	51.15	48.75	51.00	50.00	50.62	747677	378.50	1058	-	-
MCDOWELL-N	EQ	15-Dec-2023	1084.80	1092.00	1095.00	1078.05	1080.00	1083.25	1085.25	1322021	14347.21	40189	875792	66.25
MCL	EQ	15-Dec-2023	34.85	35.00	35.80	33.30	33.70	33.55	34.05	104376	35.54	573	67818	64.97
MCLEODRUSS	EQ	15-Dec-2023	27.95	29.00	29.40	27.00	27.60	27.45	28.20	1646171	464.16	3677	1109966	67.43
MCX	EQ	15-Dec-2023	3254.05	3284.95	3290.00	3246.25	3274.95	3273.20	3268.73	478954	15655.72	43638	200298	41.82
MDL	SM	15-Dec-2023	70.00	73.50	73.50	71.00	71.00	71.00	72.45	10000	7.25	5	8000	80.00
MEDANTA	EQ	15-Dec-2023	925.60	925.60	934.25	919.60	924.00	925.05	925.74	222504	2059.80	20722	130330	58.57
MEDICAMEQ	EQ	15-Dec-2023	567.45	569.95	614.70	568.00	583.00	583.65	589.03	58788	346.28	7328	20805	35.39
MEDICO	EQ	15-Dec-2023	85.80	92.95	92.95	86.00	88.25	88.70	88.23	1056624	932.30	4088	694191	65.70
MEDPLUS	EQ	15-Dec-2023	734.65	739.25	753.95	739.25	752.00	752.45	750.19	179789	1348.76	10961	137176	76.30
MEGAFLEX	SM	15-Dec-2023	31.70	32.00	32.00	32.00	32.00	32.00	32.00	3000	0.96	1	3000	100.00
MEGASOFT	BE	15-Dec-2023	49.00	49.00	49.95	49.00	49.95	49.95	49.62	97096	48.18	88	-	-
MEGASTAR	EQ	15-Dec-2023	365.25	361.40	373.20	361.40	370.00	368.45	367.48	22843	83.94	2910	5873	25.71
MELSTAR	BZ	15-Dec-2023	4.45	4.50	4.50	4.50	4.50	4.50	4.50	3050	0.14	2	-	-
MENONBE	EQ	15-Dec-2023	146.00	145.55	148.65	143.50	144.80	144.60	146.36	195545	286.21	4455	83284	42.59
MEP	EQ	15-Dec-2023	12.25	12.35	12.40	11.95	12.05	12.10	12.08	1198307	144.73	1397	930536	77.65
METROBRAND	EQ	15-Dec-2023	1313.80	1326.00	1350.75	1267.60	1308.70	1309.50	1334.86	134726	1798.41	15823	64773	48.08
METROPOLIS	EQ	15-Dec-2023	1628.45	1626.10	1645.85	1614.45	1619.00	1617.50	1628.74	96107	1565.33	9209	38678	40.24
MFSL	EQ	15-Dec-2023	1018.30	1025.00	1029.20	968.75	975.00	973.90	978.55	2900846	28386.16	90605	1552522	53.52
MGEL	EQ	15-Dec-2023	18.60	19.00	19.40	18.50	18.85	18.85	18.87	314492	59.35	720	200701	63.82
MGL	EQ	15-Dec-2023	1174.45	1179.50	1184.90	1159.15	1180.25	1182.90	1175.17	371580	4366.70	20012	185587	49.95
MHHL	SM	15-Dec-2023	74.95	73.20	73.50	73.00	73.00	73.00	73.21	16500	12.08	11	16500	100.00
MHLXMIRU	EQ	15-Dec-2023	264.20	269.85	269.85	255.30	258.80	259.25	259.31	11503	29.83	489	5536	48.13
MHRIL	EQ	15-Dec-2023	392.30	394.10	396.65	387.50	388.15	390.05	390.75	130601	510.32	6812	70457	53.95
MICEL	BE	15-Dec-2023	35.45	35.55	36.00	34.55	35.95	35.80	35.51	182919	64.96	1105	-	-
MICROPRO	SM	15-Dec-2023	56.45	58.00	58.15	56.15	57.95	57.95	57.44	40000	22.98	25	30400	76.00
MID150BEES	EQ	15-Dec-2023	172.88	175.99	175.99	172.21	174.50	173.44	172.89	304978	527.27	3309	189596	62.17
MIDCAPETF	EQ	15-Dec-2023	16.97	16.95	17.08	16.95	17.02	17.01	17.03	606577	103.31	2110	566944	93.47
MIDHANI	EQ	15-Dec-2023	404.70	406.80	413.90	399.00	401.80	401.90	406.52	691008	2809.05	17008	308707	44.67
MINDACORP	EQ	15-Dec-2023	382.35	384.90	384.90	374.10	383.00	383.20	379.68	453884	1723.29	8995	227770	50.18
MINDSPACE	RR	15-Dec-2023	321.52	324.00	324.88	318.00	320.00	319.69	319.81	363298	1161.88	9210	247881	68.23
MINDTECK	EQ	15-Dec-2023	249.10	250.40	254.45	243.00	246.25	246.35	249.04	296402	738.15	13815	82894	27.97
MIRCELECTR	BE	15-Dec-2023	18.30	17.95	17.95	17.95	17.95	17.95	17.95	38208	6.86	79	-	-
MIRZAINT	EQ	15-Dec-2023	47.20	47.55	48.50	47.15	47.75	47.60	47.81	714249	341.50	5549	310870	43.52
MITCON	EQ	15-Dec-2023	94.75	98.35	98.35	93.70	94.75	94.05	94.45	16893	15.96	182	13289	78.67
MITTAL	EQ	15-Dec-2023	1.95	2.00	2.05	1.95	2.00	1.95	2.00	6389189	127.82	2639	3991196	62.47
MKPL	EQ	15-Dec-2023	87.15	87.30	88.75	84.15	85.00	85.90	87.49	953796	834.50	3907	414356	43.44
MMFL	EQ	15-Dec-2023	876.10	870.40	944.95	868.35	922.00	922.55	913.16	361551	3301.53	20961	189310	52.36
MMP	EQ	15-Dec-2023	211.10	212.10	214.45	207.50	211.00	210.15	210.58	41830	88.09	1438	33322	79.66
MMTC	EQ	15-Dec-2023	60.10	60.50	61.50	60.05	60.30	60.25	60.70	4193248	2545.35	14794	1805737	43.06
MODIRUBBER	BE	15-Dec-2023	87.00	88.75	88.75	85.00	86.75	85.45	86.03	4800	4.13	103	-	-
MODISONLTD	EQ	15-Dec-2023	131.80	131.80	138.00	130.10	137.50	137.40	135.23	364235	492.54	8140	173482	47.63
MOGSEC	EQ	15-Dec-2023	53.76	53.89	54.01	53.75	54.01	53.77	53.88	5975	3.22	39	3301	55.25
MOHEALTH	EQ	15-Dec-2023	30.73	30.73	31.21	30.50	31.21	31.15	30.87	33298	10.28	226	17592	52.83
MOHITIND	EQ	15-Dec-2023	17.80	17.95	18.10	17.55	18.00	17.80	17.87	14963	2.67	116	10449	69.83
MOIL	EQ	15-Dec-2023	313.35	315.00	316.80	308.00	309.90	309.35	312.21	1214318	3791.24	17762	536366	44.17
MOKSH	BE	15-Dec-2023	15.40	15.10	15.10	15.10	15.10	15.10	15.10	71936	10.86	381	-	-
MOL	EQ	15-Dec-2023	74.45	74.10	76.45	74.10	75.10	75.05	75.39	900413	678.79	4164	391646	43.50
MOLDTECH	EQ	15-Dec-2023	290.55	292.70	294.40	285.00	286.00	287.15	288.90	146065	421.98	13391	67433	46.17
MOLDTKPAC	EQ	15-Dec-2023	869.45	870.00	884.00	862.00	865.20	865.45	867.92	76316	662.36	8714	47294	61.97
MOLOWVOL	EQ	15-Dec-2023	31.92	31.92	35.00	31.09	32.88	32.57	31.40	58025	18.22	135	48415	83.44
MOM100	EQ	15-Dec-2023	48.57	48.86	51.00	48.44	49.34	48.98	48.75	238923	116.47	1758	164438	68.82
MOM50	EQ	15-Dec-2023	215.75	216.14	219.99	216.00	219.99	217.48	216.62	851	1.84	53	649	76.26
MOMENTUM	EQ	15-Dec-2023	27.56	27.95	28.15	27.22	27.22	27.49	27.39	102528	28.09	239	88308	86.13
MOMOMENTUM	EQ	15-Dec-2023	54.97	55.33	55.49	54.70	55.49	55.19	55.00	29292	16.11	220	20362	69.51
MON100	EQ	15-Dec-2023	134.77	134.81	135.08	134.02	134.24	134.44	134.62	577763	777.79	6775	415423	71.90
MONARCH	EQ	15-Dec-2023	437.85	442.25	462.40	442.25	460.00	458.75	451.39	611614	2760.77	13405	93963	15.36
MONIFTY500	EQ	15-Dec-2023	19.02	19.24	19.24	19.04	19.19	19.20	19.14	133989	25.65	494	87464	65.28
MONOPHARMA	SM	15-Dec-2023	50.70	50.30	51.00	50.20	51.00	50.45	50.36	24000	12.09	6	24000	100.00
MONQ50	EQ	15-Dec-2023	55.79	55.62	56.70	55.61	56.50	56.53	56.44	167420	94.50	1232	111689	66.71
MONTECARLO	EQ	15-Dec-2023	712.65	713.50	718.00	702.60	705.65	706.40	709.54	48855	346.65	4666	24830	50.82
MOQUALITY	EQ	15-Dec-2023	152.96	154.00	154.00	153.92	154.00	154.00	153.94	90	0.14	11	87	96.67
MORARJEE	EQ	15-Dec-2023	23.65	23.70	23.95	23.10	23.30	23.25	23.41	67462	15.79	413	43277	64.15
MOREPENLAB	EQ	15-Dec-2023	43.70	44.00	47.35	43.60	46.35	46.45	46.13	19495694	8993.95	34382	6682454	34.28
MOS	SM	15-Dec-2023	91.15	91.10	91.10	89.05	89.10	89.70	90.35	84800	76.62	48	41600	49.06
MOTHERSON	EQ	15-Dec-2023	98.80	99.75	99.90	97.80	98.40	98.25	98.80	16950338	16747.26	49653	8323447	49.10
MOTILALOFS	EQ	15-Dec-2023	1271.45	1270.00	1272.20	1205.05	1207.95	1212.85	1229.50	326145	4009.96	21607	174376	53.47
MOTOGENFIN	BE	15-Dec-2023	32.10	32.10	32.35	31.90	32.35	32.35	32.23	4948	1.59	18	-	-
MOVALUE	EQ	15-Dec-2023	76.50	76.50	79.72	76.50	78.89	78.33	77.31	33166	25.64	459	23921	72.13
MPHASIS	EQ	15-Dec-2023	2601.00	2600.00	2677.80	2577.00	2650.00	2658.90	2647.49	1714328	45386.68	92998	761009	44.39
MPSLTD	EQ	15-Dec-2023	1769.90	1774.25	1797.95	1740.05	1756.00	1764.50	1765.06	14874	262.53	2897	5948	39.99
MPTODAY	SM	15-Dec-2023	46.50	48.40	48.40	48.40	48.40	48.40	48.40	2000	0.97	1	2000	100.00
MRF	EQ	15-Dec-2023	120558.80	120559.80	121193.35	119851.40	120051.15	120084.05	120305.85	4857	5843.26	3666	2084	42.91
MRO-TEK	EQ	15-Dec-2023	57.70	59.15	59.15	57.70	58.50	58.40	58.52	24349	14.25	285	12707	52.19
MRPL	EQ	15-Dec-2023	129.70	130.70	132.40	129.15	129.50	129.60	130.40	3128877	4079.95	15746	1231225	39.35
MSPL	BE	15-Dec-2023	22.95	23.40	23.40	23.00	23.00	23.00	23.39	1082527	253.20	330	-	-
MSTCLTD	EQ	15-Dec-2023	499.55	500.00	509.85	495.60	498.00	499.15	502.20	614356	3085.32	18791	176091	28.66
MSUMI	EQ	15-Dec-2023	60.30	60.75	61.20	60.55	60.90	60.85	60.87	4619985	2812.40	24381	2362528	51.14
MTARTECH	EQ	15-Dec-2023	2253.20	2265.00	2282.00	2238.70	2239.95	2242.80	2257.81	169590	3829.02	17254	104579	61.67
MTEDUCARE	BE	15-Dec-2023	3.95	4.00	4.05	3.85	4.05	4.00	3.97	56155	2.23	105	-	-
MTNL	EQ	15-Dec-2023	31.70	31.80	34.45	31.45	33.60	33.80	33.52	34247940	11480.36	34130	11266178	32.90
MUFIN	EQ	15-Dec-2023	139.40	146.35	146.35	139.90	146.35	146.35	144.66	881952	1275.85	5547	617165	69.98
MUKANDLTD	EQ	15-Dec-2023	170.60	171.80	179.40	169.30	175.00	174.75	174.83	415068	725.67	12309	141265	34.03
MUKTAARTS	BE	15-Dec-2023	78.40	78.10	79.00	77.60	78.00	78.25	78.24	2837	2.22	36	-	-
MUNJALAU	EQ	15-Dec-2023	83.40	83.95	84.45	81.70	81.95	82.20	82.76	311338	257.67	2408	183065	58.80
MUNJALSHOW	EQ	15-Dec-2023	140.95	143.05	145.15	141.80	142.00	142.40	143.19	162151	232.19	2378	75435	46.52
MURUDCERA	BE	15-Dec-2023	57.15	56.35	57.95	56.25	57.00	57.15	57.13	51007	29.14	293	-	-
MUTHOOTCAP	EQ	15-Dec-2023	392.25	394.20	413.70	386.00	399.90	401.20	402.79	166170	669.32	11055	77689	46.75
MUTHOOTFIN	EQ	15-Dec-2023	1481.00	1488.05	1497.90	1481.00	1490.70	1488.00	1488.21	345092	5135.69	19938	187473	54.33
MVGJL	EQ	15-Dec-2023	344.40	346.70	353.45	341.05	345.65	343.20	346.61	91155	315.95	6473	51152	56.12
MWL	SM	15-Dec-2023	112.80	112.80	120.00	112.00	118.50	116.10	115.88	134400	155.74	74	81600	60.71
NABARD	N2	15-Dec-2023	1173.98	1175.98	1179.50	1173.98	1174.00	1174.00	1175.11	2335	27.44	6	2335	100.00
NACLIND	EQ	15-Dec-2023	72.90	73.50	75.75	71.90	73.95	73.70	73.31	525201	385.01	4471	258373	49.20
NAGAFERT	EQ	15-Dec-2023	10.70	10.80	10.90	10.15	10.30	10.25	10.49	3006011	315.47	2833	1830913	60.91
NAGREEKCAP	BE	15-Dec-2023	16.60	15.95	16.60	15.95	16.60	16.60	16.28	385	0.06	5	-	-
NAGREEKEXP	BE	15-Dec-2023	69.60	71.95	71.95	66.15	66.50	67.10	68.12	26694	18.18	248	-	-
NAHARCAP	EQ	15-Dec-2023	294.85	296.90	299.00	290.50	293.25	292.25	295.05	6555	19.34	358	4659	71.08
NAHARINDUS	EQ	15-Dec-2023	134.75	134.05	135.75	131.50	132.20	131.75	133.05	28184	37.50	658	20416	72.44
NAHARPOLY	EQ	15-Dec-2023	225.15	225.00	228.60	224.80	225.70	225.75	226.10	18853	42.63	1016	10709	56.80
NAHARSPING	EQ	15-Dec-2023	286.25	290.55	294.00	285.90	288.60	288.80	290.36	37408	108.62	3586	21003	56.15
NAM-INDIA	EQ	15-Dec-2023	442.35	448.10	452.00	438.60	448.00	448.75	447.03	1115598	4987.09	25928	690728	61.92
NARMADA	EQ	15-Dec-2023	21.60	21.70	22.00	21.25	21.30	21.45	21.57	68633	14.80	722	42108	61.35
NATCOPHARM	EQ	15-Dec-2023	765.15	769.20	777.95	768.00	775.50	775.35	773.22	389438	3011.20	20947	246562	63.31
NATHBIOGEN	EQ	15-Dec-2023	200.10	203.10	205.50	198.50	200.00	200.60	200.94	45967	92.37	1919	27129	59.02
NATIONALUM	EQ	15-Dec-2023	104.25	107.00	113.70	106.70	110.45	110.70	110.35	109966812	121345.97	195547	32444140	29.50
NAUKRI	EQ	15-Dec-2023	5152.65	5160.00	5235.00	5100.00	5210.00	5220.85	5181.80	553951	28704.62	63970	236514	42.70
NAVA	EQ	15-Dec-2023	446.00	449.50	450.70	440.10	442.55	441.70	444.84	284961	1267.63	10078	127771	44.84
NAVINFLUOR	EQ	15-Dec-2023	3862.65	3872.00	3979.45	3826.90	3836.65	3870.75	3892.92	421049	16391.10	41582	145410	34.54
NAVINIFTY	EQ	15-Dec-2023	211.70	212.23	214.29	212.23	213.30	213.30	213.79	256	0.55	18	219	85.55
NAVKARCORP	EQ	15-Dec-2023	93.60	94.20	96.40	90.25	90.25	92.40	93.18	878123	818.22	4418	532975	60.69
NAVNETEDUL	EQ	15-Dec-2023	148.15	152.00	152.35	146.00	146.00	147.10	148.73	242648	360.90	4760	126009	51.93
NAZARA	EQ	15-Dec-2023	858.45	865.00	885.00	859.30	865.00	865.65	870.16	724459	6303.98	33662	272815	37.66
NBCC	EQ	15-Dec-2023	82.50	83.25	85.90	81.55	82.05	82.10	83.76	34913238	29244.54	67565	11693192	33.49
NBIFIN	EQ	15-Dec-2023	1819.50	1821.55	1849.00	1800.00	1825.00	1825.45	1812.03	348	6.31	141	276	79.31
NCC	EQ	15-Dec-2023	173.90	175.50	181.00	171.35	172.40	173.20	176.43	7324287	12922.43	49252	2879549	39.32
NCLIND	EQ	15-Dec-2023	227.95	228.80	234.70	226.25	227.35	228.60	230.93	421091	972.43	10370	159915	37.98
NDGL	BE	15-Dec-2023	2408.20	2385.25	2455.50	2385.25	2400.00	2400.00	2403.25	266	6.39	35	-	-
NDL	BE	15-Dec-2023	28.70	28.50	29.00	28.05	28.45	28.15	28.32	77798	22.03	302	-	-
NDLVENTURE	EQ	15-Dec-2023	150.35	150.95	153.50	150.65	151.15	151.65	151.85	17993	27.32	744	8209	45.62
NDRAUTO	BE	15-Dec-2023	723.90	725.10	730.00	725.10	728.00	728.00	727.26	990	7.20	51	-	-
NDTV	EQ	15-Dec-2023	269.45	270.00	271.95	265.00	265.90	266.20	267.91	524231	1404.47	7719	220822	42.12
NECCLTD	BE	15-Dec-2023	35.25	35.90	35.90	33.60	34.20	34.20	34.26	448566	153.66	1693	-	-
NECLIFE	EQ	15-Dec-2023	29.65	29.75	31.30	29.75	30.10	30.05	30.52	1408826	429.98	5593	657564	46.67
NELCAST	EQ	15-Dec-2023	174.00	174.90	175.80	169.00	170.80	170.65	172.53	182549	314.96	5074	109623	60.05
NELCO	EQ	15-Dec-2023	790.50	791.95	799.00	783.30	787.00	785.00	790.20	53072	419.38	5120	23428	44.14
NEOGEN	EQ	15-Dec-2023	1500.40	1514.00	1525.00	1495.00	1499.65	1500.45	1511.87	29441	445.11	5278	15647	53.15
NESCO	EQ	15-Dec-2023	843.70	848.00	852.85	826.05	828.20	830.30	837.31	111102	930.27	13463	61195	55.08
NESTLEIND	EQ	15-Dec-2023	24793.30	24850.05	24952.15	24220.00	24412.00	24366.40	24377.52	159541	38892.15	56468	87640	54.93
NETF	EQ	15-Dec-2023	223.66	224.95	227.00	223.50	226.99	225.81	224.88	2658	5.98	110	1680	63.21
NETWEB	EQ	15-Dec-2023	1246.60	1290.00	1308.90	1251.00	1270.05	1290.55	1301.37	347634	4524.01	9716	169284	48.70
NETWORK18	EQ	15-Dec-2023	86.40	87.00	87.55	84.70	85.70	85.90	85.90	5278351	4533.99	17425	2245984	42.55
NEULANDLAB	EQ	15-Dec-2023	5151.75	5155.00	5200.65	5068.00	5150.00	5159.30	5129.33	30808	1580.24	7164	21290	69.11
NEWGEN	BE	15-Dec-2023	1407.30	1419.00	1477.65	1415.00	1456.00	1452.50	1447.52	107275	1552.82	4610	-	-
NEWJAISA	SM	15-Dec-2023	164.85	163.00	167.00	160.60	161.40	162.35	164.35	42000	69.03	14	30000	71.43
NEXT50	EQ	15-Dec-2023	525.19	527.21	528.86	525.09	525.13	527.14	527.11	24368	128.45	55	22958	94.21
NEXTMEDIA	BE	15-Dec-2023	6.85	6.75	7.00	6.75	6.90	6.90	6.84	14027	0.96	38	-	-
NFL	EQ	15-Dec-2023	82.75	83.20	86.40	82.95	83.25	83.25	84.61	16485699	13947.80	39074	4571670	27.73
NGIL	EQ	15-Dec-2023	39.00	39.50	39.50	38.80	38.80	39.20	39.22	17810	6.99	185	13217	74.21
NGLFINE	EQ	15-Dec-2023	2022.40	2025.95	2088.00	2016.10	2040.00	2049.55	2060.14	7634	157.27	1532	4271	55.95
NH	EQ	15-Dec-2023	1184.30	1196.90	1204.00	1186.30	1190.65	1192.90	1195.29	227498	2719.26	23204	146603	64.44
NHAI	N2	15-Dec-2023	1103.93	1104.99	1104.99	1103.50	1104.87	1103.65	1103.75	386	4.26	8	386	100.00
NHAI	N4	15-Dec-2023	1073.25	1073.25	1087.70	1073.25	1077.85	1077.90	1082.99	370	4.01	16	367	99.19
NHAI	N5	15-Dec-2023	1225.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	25	0.29	1	25	100.00
NHAI	N6	15-Dec-2023	1210.00	1210.03	1212.00	1205.00	1205.00	1205.25	1207.70	2115	25.54	29	1940	91.73
NHAI	N8	15-Dec-2023	1085.12	1085.01	1085.01	1085.01	1085.01	1085.01	1085.01	10	0.11	1	10	100.00
NHAI	N9	15-Dec-2023	1174.99	1172.99	1175.00	1172.99	1175.00	1175.00	1173.72	2268	26.62	6	2268	100.00
NHAI	NA	15-Dec-2023	1175.18	1175.18	1178.00	1174.50	1175.04	1175.04	1175.38	4733	55.63	24	4333	91.55
NHAI	ND	15-Dec-2023	1140.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	40	0.43	1	40	100.00
NHAI	NE	15-Dec-2023	1143.04	1142.40	1142.40	1139.00	1139.00	1139.01	1139.01	300	3.42	2	300	100.00
NHBTF2014	N6	15-Dec-2023	6883.00	6894.95	6935.00	6861.00	6880.00	6886.39	6897.99	1614	111.33	32	608	37.67
NHBTF2023	N6	15-Dec-2023	6100.00	6100.00	6100.00	6040.00	6040.00	6044.00	6066.40	250	15.17	7	250	100.00
NHIT	N1	15-Dec-2023	301.70	302.94	302.94	301.50	301.50	301.55	301.78	3353	10.12	23	3353	100.00
NHIT	N2	15-Dec-2023	305.10	304.55	307.39	304.35	307.39	307.39	304.55	2405	7.32	12	2403	99.92
NHIT	N3	15-Dec-2023	409.50	409.50	409.50	406.00	409.49	409.49	407.23	3306	13.46	10	3104	93.89
NHPC	EQ	15-Dec-2023	64.90	65.50	66.60	64.10	64.90	65.05	65.19	47327748	30853.60	61623	23956233	50.62
NHPC	N6	15-Dec-2023	1308.47	1311.01	1320.00	1311.01	1313.86	1313.86	1314.20	550	7.23	4	550	100.00
NIACL	EQ	15-Dec-2023	230.55	232.40	235.80	221.45	224.40	224.25	226.97	1559222	3539.00	14956	655560	42.04
NIBL	EQ	15-Dec-2023	42.00	44.10	44.10	44.10	44.10	44.10	44.10	25040	11.04	86	25040	100.00
NIDAN	SM	15-Dec-2023	34.25	34.25	34.25	33.00	33.50	33.45	33.42	15000	5.01	15	12000	80.00
NIDO	N5	15-Dec-2023	980.00	995.00	995.00	994.99	994.99	994.99	995.00	335	3.33	3	335	100.00
NIDO	N6	15-Dec-2023	996.06	997.00	997.00	997.00	997.00	997.00	997.00	172	1.71	5	172	100.00
NIF100BEES	EQ	15-Dec-2023	222.81	224.97	225.50	220.82	225.50	224.94	224.59	19452	43.69	321	14383	73.94
NIFMID150	EQ	15-Dec-2023	168.37	169.12	169.25	168.24	168.24	168.24	168.37	430	0.72	25	346	80.47
NIFTYBEES	EQ	15-Dec-2023	233.99	236.25	237.00	234.01	236.33	236.62	235.38	3418211	8045.66	27799	2146538	62.80
NIFTYETF	EQ	15-Dec-2023	223.72	224.01	226.94	223.91	226.01	226.51	226.26	107327	242.84	458	95054	88.56
NIFTYQLITY	EQ	15-Dec-2023	17.90	18.02	18.17	17.91	18.00	18.13	18.09	146015	26.42	534	130494	89.37
NIITLTD	EQ	15-Dec-2023	114.70	115.00	122.75	114.65	119.20	119.70	120.16	5277132	6340.79	47631	1828159	34.64
NIITMTS	EQ	15-Dec-2023	412.70	413.00	430.00	412.00	426.00	425.90	421.44	316401	1333.45	15397	162413	51.33
NILAINFRA	BE	15-Dec-2023	7.75	7.95	8.00	7.70	7.90	7.85	7.87	965362	75.97	745	-	-
NILASPACES	BE	15-Dec-2023	4.90	4.90	5.00	4.65	4.75	4.70	4.74	849715	40.31	1307	-	-
NILKAMAL	EQ	15-Dec-2023	2240.70	2251.95	2290.00	2242.20	2272.00	2264.70	2270.54	3110	70.61	819	1841	59.20
NINSYS	EQ	15-Dec-2023	433.35	435.45	476.65	425.00	450.00	449.25	457.91	11882	54.41	1255	7023	59.11
NIPPOBATRY	BE	15-Dec-2023	696.25	710.00	710.00	680.00	690.00	680.55	687.54	2898	19.92	103	-	-
NIRAJ	EQ	15-Dec-2023	45.80	46.25	46.55	44.40	44.95	45.00	45.38	100473	45.60	803	73534	73.19
NIRMAN	SM	15-Dec-2023	298.30	311.80	313.20	305.25	313.20	313.20	312.90	37800	118.27	55	27000	71.43
NITCO	BE	15-Dec-2023	28.15	28.65	28.65	26.75	27.40	27.00	27.78	674665	187.43	716	-	-
NITINSPIN	EQ	15-Dec-2023	332.70	337.45	341.30	324.85	340.00	339.10	333.42	211866	706.39	11439	90332	42.64
NITIRAJ	BE	15-Dec-2023	113.80	111.10	113.40	110.90	111.00	111.00	111.57	8006	8.93	112	-	-
NKIND	BE	15-Dec-2023	60.25	59.10	59.10	59.05	59.05	59.05	59.09	695	0.41	12	-	-
NLCINDIA	EQ	15-Dec-2023	207.65	209.50	211.30	204.00	207.70	206.30	207.54	5900678	12246.07	60220	1553847	26.33
NMDC	EQ	15-Dec-2023	191.85	194.80	197.80	193.95	194.50	194.95	195.72	13229093	25891.90	79076	5687758	42.99
NOCIL	EQ	15-Dec-2023	262.45	265.00	269.05	264.05	266.15	265.10	266.77	1541937	4113.36	22588	776314	50.35
NOIDATOLL	BE	15-Dec-2023	11.60	11.40	11.40	11.40	11.40	11.40	11.40	24448	2.79	35	-	-
NORBTEAEXP	BE	15-Dec-2023	11.25	11.20	11.20	11.05	11.05	11.05	11.06	1260	0.14	12	-	-
NPBET	EQ	15-Dec-2023	253.39	253.20	254.85	252.51	254.20	254.20	253.28	514	1.30	25	207	40.27
NPST	ST	15-Dec-2023	2214.50	2200.00	2244.55	2165.00	2220.00	2220.00	2205.18	2600	57.33	26	2600	100.00
NRAIL	EQ	15-Dec-2023	387.40	387.55	398.00	384.95	386.00	393.95	391.85	21205	83.09	1358	15617	73.65
NRBBEARING	EQ	15-Dec-2023	302.90	305.90	309.00	297.45	298.85	298.70	301.22	192342	579.37	7845	97439	50.66
NRL	EQ	15-Dec-2023	93.85	93.85	94.35	92.00	92.75	92.50	92.81	72019	66.84	741	52141	72.40
NSIL	EQ	15-Dec-2023	3221.45	3249.00	3286.00	3196.00	3217.70	3203.95	3236.17	2590	83.82	814	1498	57.84
NSLNISP	EQ	15-Dec-2023	49.30	49.85	52.70	49.70	52.60	52.40	51.68	21253422	10984.66	38812	10697394	50.33
NTPC	EQ	15-Dec-2023	295.40	298.00	307.00	295.00	305.00	305.10	300.67	28843558	86724.51	167534	19051902	66.05
NTPC	N6	15-Dec-2023	1288.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	5	0.06	1	5	100.00
NTPC	N7	15-Dec-2023	10.62	10.61	10.64	10.61	10.62	10.62	10.62	51512	5.47	129	51512	100.00
NTPC	N8	15-Dec-2023	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	5	0.05	1	5	100.00
NTPC	NB	15-Dec-2023	1040.00	1040.00	1098.79	1032.78	1045.00	1044.65	1040.89	344	3.58	7	187	54.36
NUCLEUS	BE	15-Dec-2023	1441.50	1469.00	1513.55	1449.00	1513.55	1513.55	1495.06	29106	435.15	2546	-	-
NURECA	EQ	15-Dec-2023	364.30	365.00	367.85	363.00	364.35	364.25	364.83	19600	71.51	1511	10534	53.74
NUVAMA	EQ	15-Dec-2023	3592.30	3624.00	3770.00	3604.95	3705.75	3712.25	3701.43	195508	7236.60	21018	114485	58.56
NUVOCO	EQ	15-Dec-2023	368.95	370.00	375.90	367.80	372.60	372.75	373.22	230107	858.80	9256	136984	59.53
NV20BEES	EQ	15-Dec-2023	126.94	127.95	131.98	127.84	129.00	130.06	129.30	16020	20.71	272	10426	65.08
NXST	RR	15-Dec-2023	135.05	135.90	136.50	132.10	134.50	135.69	135.67	15082151	20461.77	17712	13945750	92.47
NYKAA	EQ	15-Dec-2023	178.00	179.90	181.75	174.50	177.40	176.85	177.57	7958230	14131.06	72984	3857516	48.47
OAL	EQ	15-Dec-2023	350.50	354.20	358.00	349.00	351.00	350.25	353.02	19342	68.28	1500	11042	57.09
OBCL	EQ	15-Dec-2023	61.20	61.15	64.00	60.30	61.10	60.75	61.94	83086	51.46	1496	41044	49.40
OBEROIRLTY	EQ	15-Dec-2023	1489.35	1499.95	1502.55	1469.80	1481.00	1476.70	1482.46	996390	14771.08	41730	488089	48.99
OCCL	EQ	15-Dec-2023	782.50	786.40	786.40	767.75	779.90	770.25	775.60	14160	109.83	1164	10576	74.69
OFSS	EQ	15-Dec-2023	4166.00	4207.70	4374.95	4178.25	4361.90	4360.75	4322.30	399090	17249.85	48766	135301	33.90
OIL	EQ	15-Dec-2023	324.40	325.05	330.50	319.75	320.85	323.35	325.84	2806232	9143.96	32550	1413409	50.37
OILCOUNTUB	EQ	15-Dec-2023	26.00	26.55	26.80	25.05	25.50	26.00	25.95	40856	10.60	364	31805	77.85
OLECTRA	EQ	15-Dec-2023	1252.10	1253.65	1345.70	1232.60	1285.00	1280.95	1307.83	4154824	54338.19	138306	1197973	28.83
OLIL	SM	15-Dec-2023	67.85	67.00	67.90	65.20	65.20	65.20	66.42	6000	3.99	5	4800	80.00
OMAXAUTO	EQ	15-Dec-2023	63.75	64.95	66.25	62.50	65.50	65.90	64.19	101199	64.96	820	60817	60.10
OMAXE	EQ	15-Dec-2023	78.35	78.90	80.75	77.60	80.10	79.70	79.57	525352	418.04	1999	387934	73.84
OMFURN	SM	15-Dec-2023	68.85	71.80	71.80	69.00	71.00	71.00	70.60	7200	5.08	3	7200	100.00
OMINFRAL	BE	15-Dec-2023	119.40	119.40	119.40	119.00	119.00	119.00	119.24	41728	49.76	160	-	-
OMKARCHEM	BZ	15-Dec-2023	8.35	8.35	8.35	8.10	8.35	8.25	8.20	13458	1.10	49	-	-
ONDOOR	SM	15-Dec-2023	187.25	191.90	195.00	189.00	190.00	193.40	192.75	13800	26.60	22	12000	86.96
ONELIFECAP	BE	15-Dec-2023	18.40	18.60	18.70	18.10	18.30	18.10	18.23	33943	6.19	118	-	-
ONEPOINT	EQ	15-Dec-2023	49.55	49.65	50.50	48.55	49.00	48.85	49.31	547557	270.02	3550	289904	52.94
ONGC	EQ	15-Dec-2023	195.95	197.25	201.95	196.85	200.70	201.05	199.93	22863981	45712.11	106089	13118927	57.38
ONMOBILE	EQ	15-Dec-2023	109.05	109.90	110.95	107.30	107.90	107.70	109.03	892211	972.78	8368	311524	34.92
ONWARDTEC	EQ	15-Dec-2023	684.20	700.00	723.00	662.60	685.00	685.55	694.19	1450866	10071.77	82276	223190	15.38
OPTIEMUS	EQ	15-Dec-2023	339.40	339.40	348.40	332.80	338.30	338.95	342.31	321514	1100.58	15373	140368	43.66
ORBTEXP	EQ	15-Dec-2023	178.95	179.10	180.70	175.50	178.50	178.05	178.18	7577	13.50	332	4177	55.13
ORCHPHARMA	EQ	15-Dec-2023	647.25	651.90	709.00	635.30	709.00	694.70	659.64	1093630	7213.98	37292	728119	66.58
ORIANA	SM	15-Dec-2023	514.50	529.75	534.50	494.20	494.20	499.75	516.46	105300	543.83	290	62700	59.54
ORICONENT	EQ	15-Dec-2023	29.40	29.65	31.40	29.40	30.55	30.80	30.64	358283	109.76	2024	238872	66.67
ORIENTALTL	EQ	15-Dec-2023	8.30	9.30	9.95	8.60	9.95	9.95	9.73	4124704	401.13	4674	1648130	39.96
ORIENTBELL	EQ	15-Dec-2023	404.25	409.50	409.50	397.65	400.00	400.45	402.00	34553	138.90	1906	19446	56.28
ORIENTCEM	EQ	15-Dec-2023	247.65	249.75	259.90	247.00	252.50	253.10	253.96	2143979	5444.83	32856	875070	40.82
ORIENTCER	EQ	15-Dec-2023	56.20	56.25	56.50	54.50	55.20	55.10	55.46	128838	71.45	1055	82962	64.39
ORIENTELEC	EQ	15-Dec-2023	217.90	218.90	220.00	215.90	217.00	216.85	217.48	577699	1256.38	5830	475548	82.32
ORIENTHOT	EQ	15-Dec-2023	121.10	121.10	126.00	120.90	123.40	123.15	124.03	1541735	1912.22	11172	817132	53.00
ORIENTLTD	EQ	15-Dec-2023	82.45	83.20	85.30	79.25	80.45	82.35	82.52	57550	47.49	1104	36452	63.34
ORIENTPPR	EQ	15-Dec-2023	43.15	43.45	43.70	43.10	43.20	43.30	43.35	1171402	507.83	3305	571841	48.82
ORISSAMINE	EQ	15-Dec-2023	7523.40	7619.00	7684.95	7460.00	7501.00	7508.60	7567.66	31488	2382.90	8596	10517	33.40
ORTINLAB	EQ	15-Dec-2023	20.00	20.00	21.80	19.85	21.70	21.25	21.17	188091	39.83	879	109423	58.18
OSIAHYPER	EQ	15-Dec-2023	49.30	50.00	51.95	49.60	49.95	50.00	50.49	2961317	1495.24	8193	812600	27.44
OSWALAGRO	EQ	15-Dec-2023	34.35	34.35	37.25	34.35	35.65	35.65	36.18	1082064	391.45	4826	576228	53.25
OSWALGREEN	EQ	15-Dec-2023	26.25	26.40	27.20	26.25	26.30	26.35	26.64	491301	130.90	2296	168700	34.34
OSWALSEEDS	EQ	15-Dec-2023	62.85	64.00	64.00	62.10	62.90	62.65	63.20	24738	15.63	360	16755	67.73
PAGEIND	EQ	15-Dec-2023	37678.05	37679.05	38086.00	37679.05	37755.00	37852.30	37900.38	26189	9925.73	8612	15859	60.56
PAISALO	EQ	15-Dec-2023	96.95	97.70	99.80	96.20	96.20	97.85	97.96	2595304	2542.47	8048	1554733	59.91
PAKKA	EQ	15-Dec-2023	244.20	246.40	250.70	240.05	242.00	243.00	245.68	102018	250.64	5863	60466	59.27
PALASHSECU	BE	15-Dec-2023	123.05	123.35	123.40	121.10	123.35	123.35	121.85	2830	3.45	51	-	-
PALREDTEC	EQ	15-Dec-2023	187.30	191.50	193.45	183.20	184.10	184.95	188.91	68509	129.42	2085	38658	56.43
PANACEABIO	EQ	15-Dec-2023	163.05	173.00	177.45	166.10	167.50	167.25	171.43	1102471	1889.92	21532	420601	38.15
PANACHE	BE	15-Dec-2023	80.25	80.00	80.00	78.65	78.65	78.65	79.87	16911	13.51	37	-	-
PANAMAPET	EQ	15-Dec-2023	334.40	335.85	342.10	334.30	338.50	338.65	337.46	203968	688.31	7473	113692	55.74
PANSARI	EQ	15-Dec-2023	89.45	94.35	94.35	86.95	87.80	87.90	88.44	5153	4.56	115	3659	71.01
PAR	EQ	15-Dec-2023	219.95	225.00	225.00	215.00	216.50	216.95	218.91	15930	34.87	451	11446	71.85
PARACABLES	EQ	15-Dec-2023	82.65	86.00	86.65	78.55	78.60	78.60	82.49	3665379	3023.40	15870	2442413	66.63
PARADEEP	EQ	15-Dec-2023	71.85	71.85	74.20	71.50	72.00	71.90	72.88	4898468	3570.20	16638	1891175	38.61
PARAGMILK	EQ	15-Dec-2023	246.65	248.40	249.70	239.10	242.00	240.75	242.86	660731	1604.65	17933	354661	53.68
PARAGON	SM	15-Dec-2023	164.70	171.90	179.80	165.00	172.05	170.85	169.34	376800	638.08	184	325200	86.31
PARAS	EQ	15-Dec-2023	750.50	755.00	766.00	744.00	745.00	745.60	753.68	405260	3054.38	21136	162455	40.09
PARASPETRO	BE	15-Dec-2023	2.45	2.45	2.45	2.45	2.45	2.45	2.45	189230	4.64	460	-	-
PARIN	SM	15-Dec-2023	108.75	107.00	107.50	107.00	107.50	107.50	107.17	24000	25.72	10	24000	100.00
PARSVNATH	BE	15-Dec-2023	12.10	11.85	11.85	11.85	11.85	11.85	11.85	68363	8.10	108	-	-
PARTYCRUS	SM	15-Dec-2023	123.10	127.00	127.00	118.55	118.55	118.55	121.74	36000	43.83	18	30000	83.33
PASUPTAC	EQ	15-Dec-2023	36.60	36.95	36.95	36.20	36.40	36.30	36.54	137534	50.25	865	102070	74.21
PATANJALI	EQ	15-Dec-2023	1568.45	1580.00	1581.00	1552.00	1561.60	1568.40	1565.58	366073	5731.16	9681	283207	77.36
PATELENG	EQ	15-Dec-2023	63.30	63.90	64.70	62.50	62.80	63.00	63.61	4984418	3170.57	13671	2821968	56.62
PATINTLOG	EQ	15-Dec-2023	23.90	24.70	25.20	21.55	21.55	21.55	22.64	5067881	1147.29	7633	2458514	48.51
PATTECH	SM	15-Dec-2023	60.00	59.00	59.00	59.00	59.00	59.00	59.00	1500	0.89	1	1500	100.00
PAVNAIND	EQ	15-Dec-2023	393.90	393.80	402.10	388.30	400.95	400.95	394.15	1437	5.66	163	939	65.34
PAYTM	EQ	15-Dec-2023	606.15	600.00	609.45	599.05	605.90	606.10	605.87	5549270	33621.16	89430	3410319	61.46
PCBL	EQ	15-Dec-2023	264.20	267.55	269.50	264.00	264.35	265.50	266.39	4661789	12418.33	46211	2327987	49.94
PCJEWELLER	EQ	15-Dec-2023	33.40	33.70	34.30	32.30	32.45	32.50	32.92	5527662	1819.98	11050	2479000	44.85
PDMJEPAPER	EQ	15-Dec-2023	49.50	49.70	49.95	48.20	48.35	48.40	48.84	233223	113.91	1972	157389	67.48
PDSL	EQ	15-Dec-2023	560.70	565.00	573.30	560.20	560.20	561.75	564.67	38092	215.09	3682	21073	55.32
PEARLPOLY	EQ	15-Dec-2023	35.15	35.15	40.90	33.50	34.00	34.45	36.94	4107321	1517.41	11561	1317538	32.08
PEL	EQ	15-Dec-2023	942.85	952.60	976.65	952.35	968.00	969.30	966.66	3527415	34098.18	91060	1161779	32.94
PEL	N0	15-Dec-2023	1007.00	985.01	1008.00	985.00	986.00	986.00	991.19	47	0.47	9	28	59.57
PEL	N1	15-Dec-2023	1003.95	998.10	1005.00	983.87	1003.80	1003.80	995.45	4326	43.06	17	2465	56.98
PEL	N2	15-Dec-2023	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	204	2.04	4	204	100.00
PEL	N3	15-Dec-2023	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1144	11.55	7	1144	100.00
PENIND	EQ	15-Dec-2023	123.20	123.25	124.40	120.80	122.25	121.65	122.18	732517	894.99	7737	276399	37.73
PENINLAND	EQ	15-Dec-2023	49.85	50.30	51.00	48.75	49.00	49.05	49.73	807586	401.60	3670	579762	71.79
PENTAGON	SM	15-Dec-2023	123.40	127.50	127.50	123.05	123.05	123.05	125.99	5000	6.30	5	4000	80.00
PERFECT	SM	15-Dec-2023	17.40	18.10	18.10	17.30	17.30	17.30	17.78	18000	3.20	3	18000	100.00
PERSISTENT	EQ	15-Dec-2023	6859.30	6899.00	7400.25	6865.80	7212.00	7224.85	7194.54	1461431	105143.29	141647	412043	28.19
PETRONET	EQ	15-Dec-2023	212.10	214.10	216.20	213.25	214.00	214.05	214.70	8703054	18685.40	81801	5462735	62.77
PFC	EQ	15-Dec-2023	423.10	423.30	426.30	410.00	413.30	412.30	414.66	19759589	81935.43	153969	9173698	46.43
PFC	N3	15-Dec-2023	1178.21	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	368	4.38	3	368	100.00
PFC	N8	15-Dec-2023	1272.00	1279.99	1280.00	1272.00	1272.00	1273.93	1276.31	1178	15.03	14	1178	100.00
PFIZER	EQ	15-Dec-2023	4158.95	4160.05	4215.05	4125.00	4206.50	4199.65	4183.11	22885	957.30	4682	14203	62.06
PFOCUS	EQ	15-Dec-2023	118.20	118.90	122.90	114.10	114.70	115.05	117.85	485590	572.28	5389	307364	63.30
PFS	EQ	15-Dec-2023	45.10	45.80	45.80	41.95	43.25	43.50	43.61	7043286	3071.69	18018	3558033	50.52
PGEL	EQ	15-Dec-2023	2447.70	2454.00	2521.45	2409.05	2413.90	2431.45	2449.20	55032	1347.84	6682	33198	60.32
PGHH	EQ	15-Dec-2023	17159.10	17244.90	17555.45	17187.05	17420.50	17478.95	17431.75	5434	947.24	2081	3578	65.84
PGHL	EQ	15-Dec-2023	4981.90	5005.05	5102.50	4982.60	5050.00	5063.55	5038.12	23404	1179.12	4010	19378	82.80
PGIL	BE	15-Dec-2023	1258.25	1260.00	1300.00	1260.00	1298.50	1297.35	1287.05	14945	192.35	623	-	-
PGINVIT	IV	15-Dec-2023	94.99	95.00	95.50	94.44	94.59	94.56	94.70	1569881	1486.61	13324	1389794	88.53
PHANTOMFX	SM	15-Dec-2023	434.00	442.50	447.35	431.00	441.95	435.85	439.03	75600	331.90	124	60900	80.56
PHARMABEES	EQ	15-Dec-2023	16.39	16.56	16.56	16.35	16.47	16.37	16.41	3906544	641.07	5012	3192205	81.71
PHOENIXLTD	EQ	15-Dec-2023	2361.35	2370.00	2412.65	2262.00	2295.00	2296.85	2335.74	501230	11707.43	58254	293615	58.58
PIDILITIND	EQ	15-Dec-2023	2634.30	2634.30	2656.95	2623.95	2640.00	2651.05	2648.11	515599	13653.61	34219	360722	69.96
PIGL	EQ	15-Dec-2023	45.15	45.10	47.00	44.40	47.00	46.50	46.11	51400	23.70	935	26169	50.91
PIIND	EQ	15-Dec-2023	3364.50	3395.00	3444.00	3365.30	3400.00	3400.70	3401.75	1488926	50649.50	111130	820026	55.08
PILANIINVS	EQ	15-Dec-2023	3096.00	3109.05	3249.00	3101.30	3165.00	3154.85	3170.25	16169	512.60	3309	8573	53.02
PILITA	EQ	15-Dec-2023	11.15	11.40	11.40	10.90	11.05	11.00	11.11	351740	39.06	889	290817	82.68
PIONEEREMB	BE	15-Dec-2023	50.50	50.00	50.00	48.65	49.10	49.35	49.35	16656	8.22	119	-	-
PITTIENG	EQ	15-Dec-2023	686.30	690.10	695.55	683.10	692.00	690.80	689.11	80934	557.72	5312	39115	48.33
PIXTRANS	EQ	15-Dec-2023	1389.85	1407.00	1407.00	1375.00	1377.00	1381.50	1392.76	7865	109.54	1598	3645	46.34
PKTEA	BE	15-Dec-2023	285.00	284.00	284.00	280.00	280.15	281.40	281.67	436	1.23	16	-	-
PLADAINFO	SM	15-Dec-2023	38.60	39.00	39.00	38.00	39.00	39.00	38.41	27000	10.37	9	24000	88.89
PLASTIBLEN	EQ	15-Dec-2023	304.35	305.90	305.90	296.70	298.00	300.00	301.30	30014	90.43	1487	20199	67.30
PLAZACABLE	BE	15-Dec-2023	99.95	101.50	102.50	100.00	101.00	100.95	101.49	213771	216.96	2313	-	-
PNB	EQ	15-Dec-2023	89.90	92.00	92.00	89.60	91.10	91.25	90.80	57382725	52103.06	101358	16388206	28.56
PNBGILTS	EQ	15-Dec-2023	101.35	101.90	102.30	99.30	100.00	100.20	100.37	1547643	1553.39	10078	516847	33.40
PNBHOUSING	EQ	15-Dec-2023	784.30	787.00	815.00	786.00	800.00	803.40	798.56	342524	2735.25	19435	166763	48.69
PNC	EQ	15-Dec-2023	45.50	45.20	47.10	45.10	46.45	45.60	45.89	26581	12.20	538	16503	62.09
PNCINFRA	EQ	15-Dec-2023	346.65	348.30	350.35	342.00	343.00	343.25	345.02	298164	1028.72	12016	170239	57.10
POCL	EQ	15-Dec-2023	441.40	441.10	449.10	438.15	442.00	440.95	443.53	26620	118.07	2857	14297	53.71
PODDARHOUS	BZ	15-Dec-2023	126.50	122.00	127.00	122.00	126.50	126.50	125.63	594	0.75	20	-	-
PODDARMENT	EQ	15-Dec-2023	350.25	352.00	364.65	352.00	352.30	355.60	355.58	3731	13.27	201	2541	68.11
POKARNA	EQ	15-Dec-2023	495.75	498.20	501.85	473.60	491.10	484.30	489.21	74926	366.54	6689	36169	48.27
POLICYBZR	EQ	15-Dec-2023	808.40	810.00	854.80	781.05	791.00	789.35	814.43	1266684	10316.28	55492	484633	38.26
POLYCAB	EQ	15-Dec-2023	5653.45	5688.15	5700.00	5621.25	5670.10	5670.00	5658.74	267973	15163.90	30563	152395	56.87
POLYMED	EQ	15-Dec-2023	1577.40	1588.65	1588.65	1522.20	1565.00	1558.00	1545.59	99006	1530.23	15588	40987	41.40
POLYPLEX	EQ	15-Dec-2023	1019.30	1021.95	1044.00	1020.25	1023.05	1024.05	1029.89	95296	981.45	8227	47578	49.93
PONNIERODE	EQ	15-Dec-2023	406.00	409.00	411.95	399.20	401.95	400.35	403.74	36080	145.67	1756	24466	67.81
POONAWALLA	EQ	15-Dec-2023	434.85	435.00	443.55	432.50	440.00	439.65	438.79	7638657	33517.30	42767	3379068	44.24
POWERGRID	EQ	15-Dec-2023	232.10	235.00	238.10	227.15	237.30	237.35	234.09	41341690	96777.79	147110	27551223	66.64
POWERINDIA	EQ	15-Dec-2023	5093.65	5100.00	5159.95	5001.00	5090.00	5077.45	5106.18	31109	1588.48	4683	18069	58.08
POWERMECH	EQ	15-Dec-2023	4300.90	4300.90	4335.00	4211.35	4211.35	4226.20	4258.04	14577	620.69	3710	8428	57.82
PPAP	EQ	15-Dec-2023	231.45	231.80	234.00	225.05	230.00	227.50	229.08	40142	91.96	2053	28339	70.60
PPL	EQ	15-Dec-2023	440.85	446.00	462.25	441.80	442.00	442.80	450.76	161677	728.78	9662	68727	42.51
PPLPHARMA	EQ	15-Dec-2023	128.70	129.40	129.95	125.60	125.85	125.90	127.28	3634165	4625.54	19348	1848781	50.87
PRAENG	BE	15-Dec-2023	16.60	16.90	16.90	16.90	16.90	16.90	16.90	31180	5.27	42	-	-
PRAJIND	EQ	15-Dec-2023	532.20	535.00	546.90	534.10	542.15	542.75	540.80	1530257	8275.65	36666	520532	34.02
PRAKASH	BE	15-Dec-2023	183.50	192.65	192.65	177.60	181.05	181.55	185.23	1111669	2059.10	5701	-	-
PRAKASHSTL	BE	15-Dec-2023	7.00	7.25	7.25	6.80	6.80	6.80	6.92	1041645	72.08	3171	-	-
PRAXIS	BE	15-Dec-2023	32.35	31.80	31.80	31.70	31.70	31.70	31.71	50484	16.01	43	-	-
PRECAM	EQ	15-Dec-2023	263.35	262.00	264.20	252.00	253.90	253.85	256.11	108445	277.74	7084	58384	53.84
PRECISION	SM	15-Dec-2023	37.00	37.40	38.10	37.20	38.00	37.85	37.80	52000	19.66	25	36000	69.23
PRECOT	EQ	15-Dec-2023	293.15	293.90	293.90	275.35	280.00	279.85	282.57	20054	56.67	549	14014	69.88
PRECWIRE	EQ	15-Dec-2023	128.15	128.75	129.50	125.05	126.00	126.00	126.97	576515	732.03	7399	309509	53.69
PREMEXPLN	EQ	15-Dec-2023	1609.60	1616.20	1669.00	1611.40	1616.00	1618.75	1638.56	46455	761.19	3748	21885	47.11
PREMIER	BE	15-Dec-2023	3.35	3.20	3.35	3.20	3.35	3.30	3.23	31938	1.03	46	-	-
PREMIERPOL	BE	15-Dec-2023	154.30	153.00	154.30	151.15	151.15	152.80	152.96	11470	17.54	127	-	-
PRESTIGE	EQ	15-Dec-2023	1164.60	1164.90	1169.60	1105.00	1113.00	1113.90	1123.69	1839174	20666.53	75301	828250	45.03
PRICOLLTD	EQ	15-Dec-2023	347.50	348.50	352.00	345.15	347.00	346.70	347.88	175073	609.04	7229	73412	41.93
PRIMESECU	EQ	15-Dec-2023	188.55	189.50	189.50	184.75	186.60	187.85	186.94	151972	284.09	1565	140408	92.39
PRINCEPIPE	EQ	15-Dec-2023	702.65	704.60	720.90	702.00	711.00	705.15	713.03	211040	1504.78	16646	89838	42.57
PRITI	BE	15-Dec-2023	258.00	247.00	265.00	245.50	252.95	246.85	253.34	63962	162.04	1181	-	-
PRITIKA	SM	15-Dec-2023	68.00	67.00	67.35	65.00	65.00	65.90	66.02	62000	40.93	31	58000	93.55
PRITIKAUTO	EQ	15-Dec-2023	33.90	34.40	34.95	32.55	33.35	33.30	34.11	699480	238.57	3522	456814	65.31
PRIVISCL	EQ	15-Dec-2023	1287.65	1287.50	1292.80	1248.00	1252.40	1253.55	1271.76	45951	584.39	4130	28862	62.81
PROLIFE	SM	15-Dec-2023	249.95	249.00	249.85	243.00	249.85	249.85	246.34	2000	4.93	4	1500	75.00
PROPEQUITY	SM	15-Dec-2023	236.60	235.00	247.75	226.05	237.00	238.95	233.23	10800	25.19	15	9000	83.33
PROV	SM	15-Dec-2023	1075.25	1090.00	1090.00	1050.00	1050.00	1050.00	1069.32	3520	37.64	16	3040	86.36
PROZONER	EQ	15-Dec-2023	35.35	35.55	35.70	34.15	34.20	34.30	34.84	1025024	357.14	3501	564689	55.09
PRSMJOHNSN	EQ	15-Dec-2023	183.00	182.90	183.75	180.75	181.50	181.40	181.42	388262	704.40	6543	176658	45.50
PRUDENT	EQ	15-Dec-2023	1216.35	1225.70	1240.95	1214.10	1219.95	1224.25	1225.53	9671	118.52	2638	4013	41.50
PSB	EQ	15-Dec-2023	45.15	45.60	46.85	44.70	46.40	46.55	45.88	8239731	3780.10	14461	2943461	35.72
PSPPROJECT	EQ	15-Dec-2023	776.05	779.50	779.50	734.30	760.00	756.70	759.67	198416	1507.30	16711	109847	55.36
PSUBANKICI	EQ	15-Dec-2023	56.58	57.50	58.95	56.11	58.30	57.81	56.76	433281	245.91	1015	159460	36.80
PSUBNKBEES	EQ	15-Dec-2023	62.43	62.62	64.35	62.10	64.35	64.14	63.72	7851850	5003.45	7981	6341657	80.77
PTC	EQ	15-Dec-2023	188.90	190.40	192.05	185.75	189.20	189.40	188.19	3952309	7437.85	50095	1698710	42.98
PTCIL	EQ	15-Dec-2023	6604.05	6700.00	6741.90	6023.00	6099.00	6079.10	6311.25	28917	1825.02	7533	12266	42.42
PTL	EQ	15-Dec-2023	42.30	42.75	42.80	42.00	42.50	42.25	42.38	90053	38.17	960	59007	65.52
PULZ	SM	15-Dec-2023	144.00	147.80	147.80	136.80	136.80	136.80	138.91	32000	44.45	16	26000	81.25
PUNJABCHEM	EQ	15-Dec-2023	1267.20	1279.00	1280.00	1246.20	1259.95	1251.75	1257.83	9093	114.37	1451	4379	48.16
PURVA	EQ	15-Dec-2023	191.90	192.70	194.00	186.95	192.95	191.90	190.31	777154	1478.97	17724	258008	33.20
PVP	BE	15-Dec-2023	12.55	12.65	12.80	12.65	12.80	12.80	12.67	78213	9.91	124	-	-
PVRINOX	EQ	15-Dec-2023	1769.85	1795.00	1805.00	1756.00	1775.05	1776.00	1777.49	804690	14303.26	34534	392029	48.72
PYRAMID	EQ	15-Dec-2023	193.15	194.10	195.50	190.20	192.00	191.40	192.88	160454	309.48	6574	54724	34.11
QFIL	SM	15-Dec-2023	96.00	91.25	96.00	91.25	96.00	96.00	94.42	3000	2.83	2	3000	100.00
QGOLDHALF	EQ	15-Dec-2023	52.55	52.57	52.71	52.50	52.63	52.55	52.58	40065	21.07	344	30208	75.40
QMSMEDI	SM	15-Dec-2023	136.20	139.90	142.00	138.00	139.00	139.00	140.10	28000	39.23	26	23000	82.14
QNIFTY	EQ	15-Dec-2023	2259.52	2269.70	2296.00	2269.70	2296.00	2290.68	2279.07	996	22.70	53	751	75.40
QUADPRO	SM	15-Dec-2023	5.85	5.80	5.80	5.70	5.70	5.70	5.77	36000	2.08	3	36000	100.00
QUESS	EQ	15-Dec-2023	490.60	493.00	496.80	488.80	495.00	494.75	493.40	239547	1181.92	16596	122814	51.27
QUICKHEAL	EQ	15-Dec-2023	373.00	376.25	379.90	363.10	363.40	365.30	371.77	265971	988.80	18189	109241	41.07
QUICKTOUCH	SM	15-Dec-2023	197.65	195.00	213.30	195.00	205.00	207.40	203.86	24500	49.94	42	19500	79.59
RACE	EQ	15-Dec-2023	396.45	398.40	401.00	392.55	397.20	396.40	397.15	14728	58.49	800	10823	73.49
RADAAN	BE	15-Dec-2023	1.50	1.50	1.55	1.45	1.45	1.45	1.52	4173	0.06	7	-	-
RADHIKAJWE	EQ	15-Dec-2023	43.95	44.25	44.65	43.45	43.85	43.70	43.82	397837	174.33	2527	211574	53.18
RADIANTCMS	EQ	15-Dec-2023	88.55	88.95	89.05	87.10	87.40	87.40	88.14	502713	443.08	4653	373298	74.26
RADICO	EQ	15-Dec-2023	1644.70	1670.00	1670.00	1596.00	1610.60	1611.40	1625.95	214900	3494.16	21380	103065	47.96
RADIOCITY	EQ	15-Dec-2023	18.15	18.25	18.60	17.55	17.75	17.70	17.90	1502353	268.95	3436	832780	55.43
RADIOCITY	P1	15-Dec-2023	94.10	94.05	94.20	94.05	94.10	94.10	94.12	1914	1.80	32	1914	100.00
RAILTEL	EQ	15-Dec-2023	299.20	301.45	306.80	295.25	296.15	297.00	300.77	6313593	18989.14	56912	1759792	27.87
RAIN	EQ	15-Dec-2023	146.80	148.60	152.70	147.65	150.10	150.05	150.49	5861136	8820.34	66126	2928035	49.96
RAINBOW	EQ	15-Dec-2023	1117.25	1125.00	1136.40	1121.25	1125.00	1125.65	1127.77	72264	814.97	10675	43019	59.53
RAJESHEXPO	EQ	15-Dec-2023	350.40	353.00	374.20	351.15	373.00	366.10	363.01	1604330	5823.89	32867	965149	60.16
RAJMET	BE	15-Dec-2023	8.95	9.00	9.00	8.90	8.95	8.95	8.94	1504260	134.45	4242	-	-
RAJRATAN	EQ	15-Dec-2023	732.00	733.00	741.05	727.05	733.00	732.70	733.87	50314	369.24	4910	28234	56.12
RAJRILTD	BE	15-Dec-2023	23.05	22.60	22.60	22.60	22.60	22.60	22.60	30132	6.81	282	-	-
RAJSREESUG	BE	15-Dec-2023	53.05	52.85	53.75	52.85	53.20	53.20	53.22	61993	32.99	110	-	-
RAJTV	EQ	15-Dec-2023	53.15	53.95	54.85	53.15	54.40	54.10	54.25	8342	4.53	120	7409	88.82
RALLIS	EQ	15-Dec-2023	253.85	253.85	258.70	252.50	252.80	253.30	255.32	1034791	2642.00	15911	442907	42.80
RAMANEWS	EQ	15-Dec-2023	16.35	16.50	16.50	16.15	16.20	16.20	16.26	81797	13.30	309	58103	71.03
RAMAPHO	EQ	15-Dec-2023	214.95	216.00	221.10	213.40	215.15	215.85	217.74	17601	38.32	737	10116	57.47
RAMASTEEL	EQ	15-Dec-2023	38.00	38.10	39.00	37.55	37.90	37.75	38.00	2551385	969.55	4270	1195425	46.85
RAMCOCEM	EQ	15-Dec-2023	1041.45	1044.05	1048.75	1029.75	1036.00	1035.05	1036.51	356694	3697.16	11911	203521	57.06
RAMCOIND	EQ	15-Dec-2023	218.45	218.70	239.80	216.90	232.20	232.35	231.18	1886178	4360.47	48103	835322	44.29
RAMCOSYS	EQ	15-Dec-2023	285.90	288.95	296.00	286.40	291.10	291.05	291.82	207548	605.67	11122	93338	44.97
RAMKY	EQ	15-Dec-2023	753.30	757.75	761.70	741.00	744.00	746.35	750.61	73839	554.24	3590	49166	66.59
RAMRAT	EQ	15-Dec-2023	282.85	284.40	285.40	278.10	280.00	280.35	281.40	47494	133.65	3589	24411	51.40
RANASUG	EQ	15-Dec-2023	23.50	23.75	23.75	23.40	23.55	23.45	23.51	716840	168.50	1916	423870	59.13
RANEENGINE	EQ	15-Dec-2023	353.05	352.60	355.70	344.05	346.00	347.40	349.35	2935	10.25	286	1662	56.63
RANEHOLDIN	EQ	15-Dec-2023	1244.55	1242.40	1249.00	1212.00	1225.00	1217.65	1230.10	16664	204.98	2093	7682	46.10
RATEGAIN	EQ	15-Dec-2023	668.20	670.00	699.95	663.15	699.55	696.90	686.68	692166	4752.95	30206	372005	53.75
RATNAMANI	EQ	15-Dec-2023	3373.40	3381.95	3578.60	3381.95	3483.85	3487.95	3497.59	163068	5703.45	22711	78858	48.36
RATNAVEER	EQ	15-Dec-2023	116.30	117.40	120.70	116.80	117.80	118.05	118.75	1330417	1579.83	16720	599045	45.03
RAYMOND	EQ	15-Dec-2023	1752.65	1770.00	1782.00	1756.00	1770.00	1769.25	1769.60	413245	7312.78	21907	249725	60.43
RBA	EQ	15-Dec-2023	114.55	114.75	115.40	112.80	113.10	113.15	113.77	1608243	1829.64	10046	1082924	67.34
RBL	EQ	15-Dec-2023	833.95	833.00	839.00	819.65	830.00	827.00	830.92	17702	147.09	2086	6249	35.30
RBLBANK	EQ	15-Dec-2023	282.10	283.85	293.70	280.35	291.20	292.45	288.35	11420263	32930.10	58289	3286452	28.78
RBMINFRA	SM	15-Dec-2023	406.10	395.25	397.00	385.80	385.80	385.80	389.41	23000	89.56	19	18000	78.26
RCDL	SM	15-Dec-2023	48.10	47.75	48.10	47.15	47.15	47.15	47.57	45000	21.41	15	33000	73.33
RCF	EQ	15-Dec-2023	156.35	157.25	161.90	156.00	157.80	157.20	159.11	11878483	18899.52	55079	3156921	26.58
RECLTD	EQ	15-Dec-2023	442.10	443.00	444.75	423.65	434.10	431.85	432.81	20631949	89296.35	140865	8352190	40.48
RECLTD	N2	15-Dec-2023	1074.99	1073.00	1073.00	1073.00	1073.00	1073.00	1073.00	78	0.84	2	78	100.00
RECLTD	N9	15-Dec-2023	1139.28	1145.00	1149.00	1136.12	1137.00	1137.58	1138.17	1441	16.40	35	1251	86.81
RECLTD	NF	15-Dec-2023	1179.70	1179.99	1179.99	1179.00	1179.00	1179.00	1179.98	81	0.96	3	81	100.00
RECLTD	NG	15-Dec-2023	1201.00	1388.17	1388.20	1386.75	1386.75	1386.75	1388.19	353	4.90	7	353	100.00
RECLTD	NI	15-Dec-2023	1115.00	1119.00	1119.00	1116.50	1116.50	1116.50	1116.53	75	0.84	4	75	100.00
REDINGTON	EQ	15-Dec-2023	173.70	174.25	176.00	173.20	175.10	175.40	174.58	2399644	4189.35	43543	1640748	68.37
REDTAPE	EQ	15-Dec-2023	466.90	469.00	471.30	459.75	467.00	466.80	465.31	167681	780.24	10303	85783	51.16
REFEX	EQ	15-Dec-2023	629.30	640.00	650.00	618.45	620.00	622.20	626.99	51598	323.51	2512	35628	69.05
REGENCERAM	BE	15-Dec-2023	40.70	40.00	40.00	40.00	40.00	40.00	40.00	2253	0.90	14	-	-
RELAXO	EQ	15-Dec-2023	910.00	910.00	922.55	908.55	910.05	911.15	911.90	74251	677.09	8399	36553	49.23
RELCHEMQ	EQ	15-Dec-2023	319.90	323.10	328.40	311.00	321.00	318.55	320.46	80169	256.91	2342	13188	16.45
RELIABLE	SM	15-Dec-2023	75.90	72.10	79.55	72.10	79.55	77.40	77.40	9600	7.43	4	9600	100.00
RELIANCE	EQ	15-Dec-2023	2464.15	2478.00	2500.00	2470.05	2492.00	2495.60	2487.92	7966076	198189.95	219982	5016104	62.97
RELIGARE	EQ	15-Dec-2023	219.90	222.40	224.50	221.50	222.00	222.30	222.70	933917	2079.87	17310	510104	54.62
RELINFRA	EQ	15-Dec-2023	214.60	214.50	217.75	207.50	209.50	209.75	211.73	2171676	4598.08	18100	1319591	60.76
REMSONSIND	BE	15-Dec-2023	676.35	663.00	675.50	662.85	675.50	675.50	664.96	6049	40.22	40	-	-
REMUS	SM	15-Dec-2023	5406.25	4900.05	5925.00	4900.05	5900.00	5869.10	5735.88	5600	321.21	166	4175	74.55
RENUKA	EQ	15-Dec-2023	46.65	46.95	47.10	46.65	46.80	46.80	46.82	6017939	2817.37	17085	3156013	52.44
REPCOHOME	EQ	15-Dec-2023	395.20	398.35	408.00	398.35	405.00	404.95	404.54	302326	1223.03	12383	163338	54.03
REPL	EQ	15-Dec-2023	216.20	215.00	217.40	212.15	213.00	213.65	214.95	28823	61.96	799	18834	65.34
REPRO	EQ	15-Dec-2023	846.30	854.75	854.75	831.65	833.30	837.20	840.33	9100	76.47	762	3426	37.65
RESPONIND	EQ	15-Dec-2023	321.05	323.05	324.85	321.05	324.00	322.70	323.24	34252	110.72	2017	16429	47.97
REXPIPES	SM	15-Dec-2023	69.50	70.50	70.50	70.50	70.50	70.50	70.50	2000	1.41	1	2000	100.00
RGL	EQ	15-Dec-2023	100.25	100.00	104.95	99.50	101.80	101.40	102.24	469776	480.32	3207	231591	49.30
RHFL	EQ	15-Dec-2023	2.80	2.90	2.90	2.90	2.90	2.90	2.90	1319902	38.28	685	1319902	100.00
RHIM	EQ	15-Dec-2023	753.35	755.00	769.90	754.10	761.00	760.85	762.11	137747	1049.78	12498	69759	50.64
RHL	EQ	15-Dec-2023	149.50	155.15	155.15	142.95	146.95	143.60	145.58	18866	27.47	688	12707	67.35
RICHA	SM	15-Dec-2023	107.95	111.75	111.75	111.75	111.75	111.75	111.75	1000	1.12	1	1000	100.00
RICOAUTO	EQ	15-Dec-2023	89.50	89.80	90.50	88.55	88.85	88.80	89.43	502661	449.54	3760	276823	55.07
RIIL	EQ	15-Dec-2023	1171.10	1178.00	1205.00	1155.00	1175.00	1181.45	1173.48	452271	5307.29	17129	120475	26.64
RILINFRA	SM	15-Dec-2023	91.50	92.50	93.20	87.50	88.00	88.05	88.54	202900	179.64	255	180400	88.91
RISHABH	EQ	15-Dec-2023	502.05	504.60	570.80	501.20	565.00	557.85	541.77	930524	5041.27	58944	458546	49.28
RITCO	EQ	15-Dec-2023	270.85	274.90	277.90	265.05	268.95	267.40	269.52	35907	96.78	3165	21238	59.15
RITES	EQ	15-Dec-2023	513.85	517.85	525.70	514.00	515.20	515.60	519.24	1577190	8189.37	30359	691750	43.86
RITEZONE	SM	15-Dec-2023	64.95	67.85	67.85	65.00	65.00	65.00	66.80	8000	5.34	5	8000	100.00
RKDL	BE	15-Dec-2023	23.20	23.20	23.20	22.75	22.75	22.75	23.11	4504	1.04	41	-	-
RKEC	EQ	15-Dec-2023	75.20	75.65	77.80	73.00	74.15	73.85	74.96	217224	162.83	1316	142537	65.62
RKFORGE	EQ	15-Dec-2023	746.00	751.85	766.95	750.10	760.45	760.70	760.72	274632	2089.19	11941	141482	51.52
RMCL	BZ	15-Dec-2023	1.95	2.00	2.00	1.85	1.90	1.85	1.90	91584	1.74	95	-	-
RMDRIP	SM	15-Dec-2023	100.80	103.00	104.00	103.00	104.00	104.00	103.50	4000	4.14	2	4000	100.00
RML	EQ	15-Dec-2023	812.70	815.75	823.00	804.05	818.45	810.20	811.94	6916	56.15	817	4915	71.07
ROCKINGDCE	SM	15-Dec-2023	282.60	280.00	291.00	279.20	280.00	280.00	284.48	38000	108.10	35	33000	86.84
ROHLTD	EQ	15-Dec-2023	351.00	351.00	354.70	343.30	345.00	344.40	346.82	58961	204.49	3990	29336	49.75
ROLEXRINGS	EQ	15-Dec-2023	2372.80	2375.00	2389.45	2330.30	2335.00	2349.35	2355.28	22480	529.47	4719	13253	58.95
ROLLT	BE	15-Dec-2023	1.40	1.40	1.40	1.35	1.35	1.35	1.37	254501	3.48	146	-	-
ROML	EQ	15-Dec-2023	49.75	50.75	50.75	47.65	49.35	49.25	49.29	9955	4.91	307	5243	52.67
ROSSARI	EQ	15-Dec-2023	810.15	810.25	823.00	806.00	818.00	819.40	816.62	92396	754.52	9041	41119	44.50
ROSSELLIND	EQ	15-Dec-2023	464.90	466.00	474.00	462.55	468.55	466.90	467.74	45667	213.60	4055	21271	46.58
ROTO	EQ	15-Dec-2023	383.85	385.30	390.25	382.00	384.00	384.50	386.03	70924	273.78	5549	37394	52.72
ROUTE	EQ	15-Dec-2023	1581.90	1590.00	1621.00	1586.15	1613.00	1613.05	1604.88	519332	8334.67	27783	271176	52.22
ROXHITECH	SM	15-Dec-2023	163.05	163.00	172.55	157.00	167.00	167.25	164.80	272000	448.25	161	190400	70.00
RPGLIFE	EQ	15-Dec-2023	1359.40	1362.00	1364.00	1323.00	1337.00	1334.95	1334.84	19814	264.48	3980	12002	60.57
RPOWER	EQ	15-Dec-2023	23.85	23.90	24.25	23.40	23.45	23.60	23.81	90282269	21499.89	110531	20309198	22.50
RPPINFRA	BE	15-Dec-2023	96.65	95.25	95.25	94.75	94.75	94.75	94.95	48664	46.20	195	-	-
RPPL	EQ	15-Dec-2023	213.95	217.35	217.35	211.20	212.45	212.05	213.95	35499	75.95	341	30466	85.82
RPSGVENT	EQ	15-Dec-2023	712.85	715.00	763.85	715.00	739.95	737.70	742.28	243282	1805.84	4354	160584	66.01
RRKABEL	EQ	15-Dec-2023	1703.90	1713.70	1729.45	1699.50	1709.90	1705.70	1710.35	318062	5439.99	15312	217934	68.52
RSSOFTWARE	EQ	15-Dec-2023	58.55	59.00	60.30	58.00	58.00	58.25	58.98	61879	36.50	953	40980	66.23
RSWM	EQ	15-Dec-2023	194.80	194.80	200.90	194.80	199.00	198.90	198.00	123919	245.36	4267	75407	60.85
RSYSTEMS	EQ	15-Dec-2023	518.25	518.25	545.00	518.25	528.05	530.40	531.34	315638	1677.13	15650	164006	51.96
RTNINDIA	EQ	15-Dec-2023	80.10	80.55	85.60	79.45	81.50	81.85	82.57	15922460	13147.43	41341	3643704	22.88
RTNPOWER	EQ	15-Dec-2023	9.65	9.75	9.90	9.35	9.50	9.50	9.61	52350305	5031.71	30577	25226229	48.19
RUBYMILLS	EQ	15-Dec-2023	224.05	225.10	226.70	223.50	224.50	224.85	225.11	14719	33.13	1019	7648	51.96
RUCHINFRA	BE	15-Dec-2023	13.20	12.95	12.95	12.95	12.95	12.95	12.95	33275	4.31	98	-	-
RUCHIRA	EQ	15-Dec-2023	130.45	131.80	131.80	128.60	129.00	129.25	130.08	48228	62.73	1292	33437	69.33
RUPA	EQ	15-Dec-2023	268.40	269.50	272.00	267.35	267.80	268.10	269.74	204533	551.71	6030	101463	49.61
RUSHIL	EQ	15-Dec-2023	368.15	370.40	374.20	365.85	367.45	366.65	368.97	75265	277.70	3903	43550	57.86
RUSTOMJEE	EQ	15-Dec-2023	608.50	610.00	613.00	596.20	601.10	602.10	604.38	66284	400.61	1410	37081	55.94
RVHL	EQ	15-Dec-2023	48.40	46.55	50.30	46.55	47.95	48.85	48.64	78655	38.26	670	44228	56.23
RVNL	EQ	15-Dec-2023	181.75	183.25	187.00	181.20	182.90	183.15	183.79	33011787	60670.87	130005	15798583	47.86
S&SPOWER	BE	15-Dec-2023	143.35	146.20	146.20	146.20	146.20	146.20	146.20	2644	3.87	19	-	-
SAAKSHI	SM	15-Dec-2023	229.00	234.95	236.00	230.10	233.00	232.50	232.88	25200	58.69	21	16800	66.67
SABAR	SM	15-Dec-2023	21.00	20.20	20.20	20.00	20.00	20.00	20.12	15000	3.02	3	10000	66.67
SABEVENTS	BE	15-Dec-2023	6.00	6.10	6.10	6.00	6.00	6.00	6.07	14324	0.87	40	-	-
SABTN	BE	15-Dec-2023	1.90	1.95	1.95	1.95	1.95	1.95	1.95	3995	0.08	10	-	-
SADBHAV	BE	15-Dec-2023	22.65	22.55	22.55	22.20	22.20	22.20	22.23	629365	139.94	198	-	-
SADBHIN	BE	15-Dec-2023	4.75	4.80	4.80	4.65	4.65	4.65	4.75	110767	5.27	129	-	-
SADHNANIQ	EQ	15-Dec-2023	87.80	88.60	91.70	86.55	87.70	87.35	88.87	1907714	1695.42	8351	630645	33.06
SAFARI	EQ	15-Dec-2023	2204.05	2204.05	2211.55	2078.50	2141.00	2140.15	2162.10	57446	1242.04	9893	26171	45.56
SAGARDEEP	EQ	15-Dec-2023	26.30	26.75	26.85	25.90	26.20	26.25	26.39	31426	8.29	299	20996	66.81
SAGCEM	EQ	15-Dec-2023	270.30	272.40	281.15	267.65	269.75	269.55	273.53	262433	717.84	11063	124938	47.61
SAH	EQ	15-Dec-2023	113.55	115.50	118.70	113.05	118.25	117.45	116.66	133932	156.25	733	65732	49.08
SAHAJ	SM	15-Dec-2023	23.60	22.00	23.20	21.60	23.00	23.00	22.60	20000	4.52	5	16000	80.00
SAHANA	SM	15-Dec-2023	567.85	593.00	593.00	570.00	580.00	579.95	579.29	9500	55.03	18	9000	94.74
SAHYADRI	EQ	15-Dec-2023	420.45	420.85	429.80	415.10	427.35	424.25	423.41	19196	81.28	1020	11126	57.96
SAIL	EQ	15-Dec-2023	110.95	111.25	113.35	109.40	111.35	111.45	111.45	69403738	77348.78	155114	26847084	38.68
SAKAR	EQ	15-Dec-2023	374.70	373.40	378.35	368.05	371.70	370.70	372.89	21451	79.99	812	16749	78.08
SAKHTISUG	EQ	15-Dec-2023	27.90	28.10	28.15	27.55	27.70	27.65	27.74	387140	107.40	2028	191835	49.55
SAKSOFT	BE	15-Dec-2023	319.20	323.70	325.00	313.00	314.00	316.45	320.07	186957	598.39	4266	-	-
SAKUMA	BE	15-Dec-2023	16.65	16.80	16.85	16.10	16.40	16.35	16.50	260047	42.90	629	-	-
SALASAR	EQ	15-Dec-2023	51.00	51.40	52.25	50.75	52.00	51.75	51.62	1606842	829.39	5775	878024	54.64
SALONA	EQ	15-Dec-2023	288.50	288.60	292.95	282.25	284.30	283.95	287.26	2793	8.02	421	1304	46.69
SALSTEEL	EQ	15-Dec-2023	19.00	19.05	19.55	18.80	19.05	18.95	19.19	263952	50.65	1374	177724	67.33
SALZERELEC	EQ	15-Dec-2023	403.15	405.90	438.75	405.75	416.10	416.85	426.76	467245	1993.99	34245	178177	38.13
SAMBHAAV	BE	15-Dec-2023	4.00	4.10	4.10	3.90	3.95	3.95	3.97	72064	2.86	101	-	-
SAMHI	EQ	15-Dec-2023	176.30	176.00	179.30	172.60	174.10	174.00	176.09	502113	884.19	14259	254819	50.75
SAMPANN	EQ	15-Dec-2023	20.00	19.50	20.65	19.50	20.00	20.00	20.06	48056	9.64	393	35825	74.55
SANCO	BZ	15-Dec-2023	6.50	6.55	6.80	6.55	6.60	6.60	6.64	5773	0.38	24	-	-
SANDESH	EQ	15-Dec-2023	1017.00	1021.05	1029.95	1015.60	1024.00	1023.50	1021.31	1011	10.33	179	781	77.25
SANDHAR	EQ	15-Dec-2023	515.55	515.55	518.50	512.10	514.70	514.15	515.56	60616	312.51	5281	30785	50.79
SANDUMA	EQ	15-Dec-2023	2225.60	2239.95	2344.80	2194.05	2293.00	2313.60	2297.05	86918	1996.55	5814	59691	68.68
SANGAMIND	EQ	15-Dec-2023	368.80	369.00	374.85	357.55	360.00	359.70	366.78	52483	192.50	4333	26520	50.53
SANGANI	SM	15-Dec-2023	38.75	38.55	39.05	38.55	39.05	38.90	38.78	9000	3.49	3	6000	66.67
SANGHIIND	EQ	15-Dec-2023	137.85	136.50	138.00	133.50	135.95	134.85	135.43	760066	1029.33	6336	408555	53.75
SANGHVIMOV	EQ	15-Dec-2023	832.10	849.90	849.95	813.55	819.75	820.55	826.97	78576	649.80	9116	34963	44.50
SANGINITA	EQ	15-Dec-2023	24.25	24.60	24.75	23.40	24.60	24.30	24.12	55778	13.45	352	33898	60.77
SANOFI	EQ	15-Dec-2023	8084.55	8126.05	8205.00	7922.35	7951.00	8045.95	8081.27	20689	1671.93	7157	11162	53.95
SANSERA	EQ	15-Dec-2023	944.95	945.00	959.00	936.60	946.00	954.05	950.04	167205	1588.52	19231	117984	70.56
SAPPHIRE	EQ	15-Dec-2023	1416.50	1425.00	1425.00	1405.00	1406.05	1409.15	1410.95	36862	520.10	5369	26752	72.57
SARDAEN	EQ	15-Dec-2023	258.50	258.00	265.00	253.95	256.00	259.85	259.38	455773	1182.18	16157	275946	60.54
SAREGAMA	EQ	15-Dec-2023	375.70	378.00	378.00	370.85	371.90	371.70	372.99	210078	783.56	9831	109379	52.07
SARLAPOLY	EQ	15-Dec-2023	48.80	49.10	49.85	48.50	49.00	49.05	49.01	91074	44.63	794	58933	64.71
SAROJA	SM	15-Dec-2023	57.00	54.00	56.00	54.00	56.00	56.00	54.55	11200	6.11	7	9600	85.71
SARTELE	SM	15-Dec-2023	179.65	181.15	185.00	177.00	180.00	180.00	180.87	78000	141.08	39	50000	64.10
SARVESHWAR	BE	15-Dec-2023	4.75	4.80	4.80	4.80	4.80	4.80	4.80	322891	15.50	92	-	-
SASKEN	EQ	15-Dec-2023	1330.70	1335.95	1358.90	1320.20	1335.00	1333.90	1340.26	39158	524.82	4807	16553	42.27
SASTASUNDR	EQ	15-Dec-2023	437.35	437.40	440.45	430.00	430.00	430.60	434.62	25398	110.38	643	18427	72.55
SATIA	EQ	15-Dec-2023	146.90	148.10	150.25	145.50	146.00	146.25	147.55	1543509	2277.52	16000	622403	40.32
SATIN	EQ	15-Dec-2023	248.75	252.00	269.00	252.00	259.00	258.85	261.44	2242933	5863.88	44316	824542	36.76
SATINDLTD	EQ	15-Dec-2023	114.20	114.45	115.45	111.10	112.00	111.90	112.89	440260	497.01	4989	203063	46.12
SBC	EQ	15-Dec-2023	30.75	31.00	31.25	30.40	30.75	30.90	30.78	1729826	532.43	3990	1075640	62.18
SBCL	EQ	15-Dec-2023	541.50	545.95	553.40	542.50	548.45	548.75	549.32	98781	542.62	8911	49433	50.04
SBFC	EQ	15-Dec-2023	93.15	93.65	97.80	93.00	93.50	93.95	95.82	8542924	8185.43	36352	3186486	37.30
SBGLP	EQ	15-Dec-2023	552.00	552.00	559.90	544.95	550.00	549.45	547.94	124448	681.90	5054	61287	49.25
SBICARD	EQ	15-Dec-2023	767.80	776.00	779.90	770.00	777.20	776.35	775.55	2201691	17075.21	49548	1484057	67.41
SBIETFCON	EQ	15-Dec-2023	94.29	94.44	94.54	93.47	94.19	94.18	94.04	4939	4.64	118	3461	70.07
SBIETFIT	EQ	15-Dec-2023	360.55	364.55	380.00	363.03	377.01	377.21	372.97	40796	152.16	581	30110	73.81
SBIETFPB	EQ	15-Dec-2023	250.25	253.00	255.00	249.52	252.25	252.67	250.74	2852	7.15	70	2262	79.31
SBIETFQLTY	EQ	15-Dec-2023	187.31	187.81	189.40	187.81	188.50	188.85	188.85	2510	4.74	103	1562	62.23
SBILIFE	EQ	15-Dec-2023	1469.85	1474.00	1485.00	1448.60	1454.60	1452.50	1454.95	1482700	21572.59	70604	1023046	69.00
SBIN	EQ	15-Dec-2023	623.65	628.00	650.00	619.85	648.30	648.25	638.08	29813572	190234.30	433979	12398365	41.59
SCHAEFFLER	EQ	15-Dec-2023	3065.40	3080.70	3080.70	3045.05	3050.00	3052.35	3062.24	59678	1827.49	6868	48167	80.71
SCHAND	EQ	15-Dec-2023	248.05	251.75	258.90	247.50	250.00	250.05	252.79	39867	100.78	2757	23713	59.48
SCHNEIDER	EQ	15-Dec-2023	426.80	429.80	433.90	413.55	423.00	424.95	424.05	692491	2936.54	24961	279531	40.37
SCI	EQ	15-Dec-2023	156.50	158.00	165.90	157.55	157.90	158.65	161.63	5535670	8947.58	33054	1944017	35.12
SCML	SM	15-Dec-2023	91.50	93.00	95.00	90.55	90.55	91.35	92.35	50000	46.18	25	34000	68.00
SCPL	EQ	15-Dec-2023	337.40	337.40	341.95	334.75	339.00	336.60	338.21	8270	27.97	867	5150	62.27
SDBL	EQ	15-Dec-2023	293.15	294.00	294.00	288.00	290.30	289.55	291.40	340691	992.76	15497	206526	60.62
SDL24BEES	EQ	15-Dec-2023	117.55	117.74	117.74	117.56	117.60	117.60	117.59	55920	65.76	36	35576	63.62
SDL26BEES	EQ	15-Dec-2023	116.95	116.96	117.14	116.95	116.95	116.95	117.00	2239	2.62	17	2236	99.87
SEAMECLTD	EQ	15-Dec-2023	932.70	934.75	938.00	900.50	917.80	910.40	913.68	253214	2313.56	4927	201006	79.38
SECMARK	EQ	15-Dec-2023	83.35	85.90	100.00	81.40	92.50	93.10	95.31	61398	58.52	1025	21990	35.82
SECURCRED	EQ	15-Dec-2023	20.40	20.40	20.70	20.35	20.65	20.55	20.48	545187	111.67	439	510467	93.63
SECURKLOUD	EQ	15-Dec-2023	40.70	41.80	41.80	40.50	40.85	40.55	40.93	34378	14.07	913	24321	70.75
SEJALLTD	BE	15-Dec-2023	259.95	260.00	264.95	257.25	262.00	261.80	261.44	30776	80.46	165	-	-
SEL	SM	15-Dec-2023	194.20	209.00	210.00	208.95	208.95	208.95	209.52	4800	10.06	6	4800	100.00
SELAN	EQ	15-Dec-2023	491.90	495.00	499.65	474.75	479.90	477.80	485.89	95423	463.65	6977	39486	41.38
SELMC	BE	15-Dec-2023	82.00	82.45	82.45	80.40	81.00	80.60	80.66	22636	18.26	472	-	-
SEMAC	BE	15-Dec-2023	2242.05	2286.85	2286.85	2286.85	2286.85	2286.85	2286.85	173	3.96	13	-	-
SENCO	EQ	15-Dec-2023	760.45	766.85	777.45	740.00	749.00	748.80	754.36	454340	3427.36	26883	218182	48.02
SENSEXETF	EQ	15-Dec-2023	70.89	71.25	79.00	70.61	79.00	73.41	71.46	3279	2.34	125	1891	57.67
SEPC	EQ	15-Dec-2023	23.20	24.20	24.25	22.15	22.25	22.30	23.22	20619427	4787.98	17236	14017054	67.98
SEQUENT	EQ	15-Dec-2023	117.80	117.85	119.90	117.05	117.65	117.50	118.44	778781	922.42	10981	296051	38.01
SERVOTECH	BE	15-Dec-2023	77.40	78.00	78.90	75.40	77.35	77.25	77.09	1264258	974.65	2171	-	-
SESHAPAPER	EQ	15-Dec-2023	354.10	357.80	357.80	348.15	350.30	351.50	352.81	36757	129.68	3166	19961	54.31
SETCO	BE	15-Dec-2023	7.60	7.55	7.55	7.45	7.45	7.45	7.48	26647	1.99	63	-	-
SETF10GILT	EQ	15-Dec-2023	221.43	221.68	222.47	221.68	222.45	222.40	222.10	5720	12.70	28	5506	96.26
SETFGOLD	EQ	15-Dec-2023	54.32	54.36	54.53	54.32	54.49	54.41	54.41	343271	186.77	1411	278056	81.00
SETFNIF50	EQ	15-Dec-2023	220.80	220.87	230.00	220.87	223.70	223.60	222.37	3813768	8480.67	3739	3046160	79.87
SETFNIFBK	EQ	15-Dec-2023	482.66	482.66	487.79	481.05	483.93	486.20	483.95	25126	121.60	700	12129	48.27
SETFNN50	EQ	15-Dec-2023	544.63	547.30	549.36	544.66	548.70	547.95	547.73	19983	109.45	404	18003	90.09
SEYAIND	BE	15-Dec-2023	22.85	22.85	22.85	22.55	22.85	22.85	22.78	3867	0.88	25	-	-
SFL	EQ	15-Dec-2023	1249.80	1254.95	1297.00	1241.55	1279.15	1286.45	1278.73	448553	5735.77	27498	292186	65.14
SGBAPR28I	GB	15-Dec-2023	6127.55	6150.00	6200.00	6150.00	6150.00	6152.38	6158.91	134	8.25	34	110	82.09
SGBAUG24	GB	15-Dec-2023	6215.00	6284.00	6284.00	6190.00	6190.00	6196.35	6210.22	77	4.78	32	43	55.84
SGBAUG27	GB	15-Dec-2023	6181.00	6162.00	6365.00	6162.00	6299.88	6274.94	6280.99	15	0.94	5	12	80.00
SGBAUG28V	GB	15-Dec-2023	6245.33	6190.01	6249.00	6150.00	6200.00	6210.50	6226.77	1804	112.33	131	1422	78.82
SGBAUG29V	GB	15-Dec-2023	6187.50	6132.01	6211.00	6101.00	6211.00	6198.00	6177.03	163	10.07	37	136	83.44
SGBAUG30	GB	15-Dec-2023	6211.12	6220.00	6220.00	6032.20	6134.00	6124.63	6134.77	528	32.39	123	352	66.67
SGBD29VIII	GB	15-Dec-2023	6117.15	6135.00	6143.99	6104.51	6134.90	6134.90	6124.03	142	8.70	41	127	89.44
SGBDC27VII	GB	15-Dec-2023	6120.00	6127.01	6275.00	6127.01	6127.01	6145.04	6148.17	31	1.91	12	28	90.32
SGBDE30III	GB	15-Dec-2023	6184.86	6184.86	6184.86	6142.01	6150.01	6153.29	6154.58	160	9.85	49	136	85.00
SGBDEC2513	GB	15-Dec-2023	6225.00	6274.95	6274.95	6114.21	6114.21	6114.21	6194.58	2	0.12	2	0	0.00
SGBFEB24	GB	15-Dec-2023	6198.66	6198.66	6199.00	6198.66	6198.66	6198.66	6198.71	15	0.93	9	15	100.00
SGBFEB27	GB	15-Dec-2023	6139.99	6141.00	6199.00	6121.01	6171.00	6132.11	6161.73	169	10.41	41	113	66.86
SGBFEB28IX	GB	15-Dec-2023	6100.01	6125.00	6125.00	6125.00	6125.00	6125.00	6125.00	4	0.25	2	4	100.00
SGBFEB29XI	GB	15-Dec-2023	6145.00	6168.00	6169.00	6120.00	6120.00	6120.00	6138.69	286	17.56	17	281	98.25
SGBJ28VIII	GB	15-Dec-2023	6100.00	6198.97	6198.97	6150.00	6150.00	6150.00	6190.81	12	0.74	2	12	100.00
SGBJAN29IX	GB	15-Dec-2023	6145.89	6140.89	6160.00	6140.89	6146.13	6147.77	6152.63	1049	64.54	45	1034	98.57
SGBJAN29X	GB	15-Dec-2023	6153.03	6101.00	6148.79	6101.00	6145.00	6144.59	6141.94	127	7.80	10	119	93.70
SGBJAN30IX	GB	15-Dec-2023	6182.55	6190.55	6219.00	6115.00	6168.00	6168.08	6177.59	183	11.30	30	177	96.72
SGBJU29III	GB	15-Dec-2023	6104.00	6104.00	6147.99	6104.00	6138.00	6138.00	6136.54	392	24.06	34	366	93.37
SGBJUL25	GB	15-Dec-2023	6193.21	6193.21	6193.21	6174.00	6175.00	6175.00	6176.40	26	1.61	6	16	61.54
SGBJUL27	GB	15-Dec-2023	6225.00	6225.00	6299.00	6105.16	6299.00	6279.64	6253.00	79	4.94	7	79	100.00
SGBJUL28IV	GB	15-Dec-2023	6145.81	6157.99	6158.00	6132.03	6145.00	6140.92	6142.53	1065	65.42	82	1019	95.68
SGBJUL29IV	GB	15-Dec-2023	6150.00	6140.00	6179.95	6126.02	6138.00	6138.63	6142.00	123	7.55	24	110	89.43
SGBJUN27	GB	15-Dec-2023	6099.00	6200.00	6205.00	6200.00	6205.00	6205.00	6200.24	268	16.62	29	268	100.00
SGBJUN28	GB	15-Dec-2023	6175.15	6101.00	6200.00	6101.00	6102.00	6107.73	6149.13	603	37.08	61	551	91.38
SGBJUN29II	GB	15-Dec-2023	6131.11	6106.00	6169.90	6106.00	6111.00	6111.00	6131.38	412	25.26	33	354	85.92
SGBJUN30	GB	15-Dec-2023	6170.15	6170.00	6189.05	6160.40	6162.31	6162.38	6171.72	75	4.63	28	68	90.67
SGBJUN31I	GB	15-Dec-2023	6168.75	6166.00	6184.98	6141.00	6156.00	6150.75	6159.69	1463	90.12	162	1246	85.17
SGBMAR24	GB	15-Dec-2023	6155.01	6165.00	6275.00	6165.00	6275.00	6272.22	6223.89	18	1.12	6	16	88.89
SGBMAR25	GB	15-Dec-2023	6225.00	6161.12	6280.00	6161.12	6245.00	6181.91	6192.83	362	22.42	31	220	60.77
SGBMAR28X	GB	15-Dec-2023	6100.00	6102.12	6199.70	6102.12	6103.00	6104.60	6119.42	24	1.47	6	14	58.33
SGBMAR30X	GB	15-Dec-2023	6121.10	6110.01	6135.00	6105.00	6105.00	6115.16	6117.31	163	9.97	31	129	79.14
SGBMAR31IV	GB	15-Dec-2023	6115.95	6115.95	6163.99	6115.95	6119.99	6119.99	6134.92	376	23.07	51	307	81.65
SGBMAY25	GB	15-Dec-2023	6200.00	6149.00	6170.00	6149.00	6169.00	6150.94	6150.74	158	9.72	17	123	77.85
SGBMAY26	GB	15-Dec-2023	6225.00	6116.01	6116.01	6116.01	6116.01	6116.01	6116.01	1	0.06	1	1	100.00
SGBMAY28	GB	15-Dec-2023	6118.58	6119.01	6135.00	6090.00	6109.99	6100.57	6102.77	474	28.93	39	453	95.57
SGBMAY29I	GB	15-Dec-2023	6118.11	6115.01	6130.00	6060.00	6098.69	6092.82	6096.90	1109	67.61	128	898	80.97
SGBMR29XII	GB	15-Dec-2023	6121.81	6145.00	6145.00	6062.02	6071.15	6090.05	6110.15	101	6.17	29	74	73.27
SGBN28VIII	GB	15-Dec-2023	6130.00	6150.00	6290.00	6131.01	6131.01	6146.83	6160.61	242	14.91	37	161	66.53
SGBNOV24	GB	15-Dec-2023	6199.99	6199.99	6259.79	6150.00	6229.99	6206.10	6183.15	130	8.04	32	90	69.23
SGBNOV25	GB	15-Dec-2023	6250.00	6200.00	6200.00	6200.00	6200.00	6200.00	6200.00	10	0.62	4	10	100.00
SGBNOV258	GB	15-Dec-2023	6149.00	6150.00	6150.00	6150.00	6150.00	6150.00	6150.00	50	3.08	2	50	100.00
SGBNOV25VI	GB	15-Dec-2023	6199.00	6199.00	6199.00	6199.00	6199.00	6199.00	6199.00	2	0.12	1	2	100.00
SGBNOV26	GB	15-Dec-2023	6200.04	6219.00	6220.00	6219.00	6220.00	6220.00	6219.93	45	2.80	15	45	100.00
SGBNV29VII	GB	15-Dec-2023	6192.27	6112.00	6225.00	6071.00	6071.00	6110.36	6145.78	243	14.93	47	192	79.01
SGBOC28VII	GB	15-Dec-2023	6134.00	6134.00	6145.00	6121.01	6145.00	6145.00	6127.72	74	4.53	13	74	100.00
SGBOCT25V	GB	15-Dec-2023	6287.99	6127.05	6127.05	6127.05	6127.05	6127.05	6127.05	10	0.61	1	10	100.00
SGBOCT26	GB	15-Dec-2023	6165.00	6165.00	6165.00	6111.01	6111.01	6111.01	6115.33	25	1.53	2	25	100.00
SGBOCT27	GB	15-Dec-2023	6199.00	6200.00	6200.00	6200.00	6200.00	6200.00	6200.00	158	9.80	10	158	100.00
SGBOCT27VI	GB	15-Dec-2023	6101.01	6105.00	6199.99	6105.00	6111.01	6111.01	6128.47	90	5.52	14	85	94.44
SGBSEP24	GB	15-Dec-2023	6220.70	6141.05	6250.00	6141.05	6240.00	6239.25	6210.70	84	5.22	13	83	98.81
SGBSEP27	GB	15-Dec-2023	6170.00	6170.00	6170.00	6135.00	6135.00	6135.00	6153.13	8	0.49	4	8	100.00
SGBSEP28VI	GB	15-Dec-2023	6200.00	6125.00	6210.00	6125.00	6210.00	6198.58	6175.07	293	18.09	41	172	58.70
SGBSEP29VI	GB	15-Dec-2023	6122.87	6125.00	6190.00	6101.05	6174.00	6144.85	6144.12	380	23.35	46	298	78.42
SGBSEP31II	GB	15-Dec-2023	6127.52	6130.00	6160.00	6090.00	6100.00	6095.79	6112.44	10667	652.01	725	8897	83.41
SGIL	EQ	15-Dec-2023	321.70	327.60	341.25	325.80	334.00	334.40	334.83	58615	196.26	3268	41977	71.61
SGL	BE	15-Dec-2023	15.60	15.60	16.00	15.40	15.55	15.50	15.77	38328	6.04	105	-	-
SHAH	EQ	15-Dec-2023	3.30	3.30	3.40	3.20	3.35	3.30	3.32	2774750	92.05	728	1327847	47.85
SHAHALLOYS	BE	15-Dec-2023	60.75	61.00	62.00	59.00	59.00	60.05	60.61	45940	27.85	168	-	-
SHAILY	EQ	15-Dec-2023	325.20	325.05	339.00	323.60	327.65	328.15	329.91	23582	77.80	2607	9843	41.74
SHAKTIPUMP	EQ	15-Dec-2023	996.35	996.35	1007.00	990.00	992.05	993.00	997.61	30669	305.96	3351	19091	62.25
SHALBY	EQ	15-Dec-2023	309.65	311.50	318.80	307.75	315.00	315.00	314.30	309578	973.00	8970	143789	46.45
SHALPAINTS	EQ	15-Dec-2023	181.20	181.70	187.00	180.50	180.80	181.90	184.69	1650016	3047.45	19360	482669	29.25
SHANKARA	EQ	15-Dec-2023	691.15	691.00	725.95	691.00	710.00	708.95	709.99	134401	954.24	12271	74181	55.19
SHANTHALA	SM	15-Dec-2023	102.70	102.90	104.00	102.90	102.90	102.90	103.18	7200	7.43	6	6000	83.33
SHANTI	EQ	15-Dec-2023	18.40	18.20	18.70	18.10	18.10	18.20	18.24	14202	2.59	183	10498	73.92
SHANTIGEAR	EQ	15-Dec-2023	542.45	540.00	551.45	536.85	539.00	540.45	542.66	33532	181.96	3711	17948	53.52
SHARDACROP	EQ	15-Dec-2023	422.85	424.00	435.15	424.00	431.25	430.80	431.52	87214	376.35	6895	39221	44.97
SHARDAMOTR	EQ	15-Dec-2023	1250.45	1255.40	1267.65	1208.10	1215.00	1215.80	1224.07	117710	1440.86	11282	75733	64.34
SHAREINDIA	EQ	15-Dec-2023	1836.95	1842.00	1857.00	1825.00	1834.00	1831.30	1840.34	86412	1590.27	6020	46137	53.39
SHAREINDIA	W1	15-Dec-2023	1261.55	1263.00	1271.00	1240.00	1265.00	1265.00	1249.60	5053	63.14	27	3585	70.95
SHARIABEES	EQ	15-Dec-2023	468.95	459.50	484.65	459.50	484.65	482.88	477.37	2253	10.76	170	1707	75.77
SHEETAL	ST	15-Dec-2023	72.00	73.90	73.90	71.00	71.50	71.50	71.76	146000	104.77	61	132000	90.41
SHEMAROO	EQ	15-Dec-2023	165.30	166.35	167.30	160.05	160.85	160.65	162.41	82071	133.30	3367	50588	61.64
SHERA	SM	15-Dec-2023	153.50	151.00	154.00	150.05	150.05	150.05	151.66	15000	22.75	15	10000	66.67
SHIGAN	SM	15-Dec-2023	103.30	103.50	104.10	103.50	104.10	104.10	103.87	4500	4.67	3	4500	100.00
SHILPAMED	EQ	15-Dec-2023	372.75	376.00	377.70	367.10	367.20	368.45	370.71	124353	460.99	5610	60067	48.30
SHIVALIK	EQ	15-Dec-2023	620.15	627.00	641.40	617.00	620.50	620.50	629.30	23274	146.46	2513	11871	51.01
SHIVAMAUTO	BE	15-Dec-2023	34.35	35.00	36.05	34.55	36.00	36.00	35.56	522046	185.65	876	-	-
SHIVAMILLS	EQ	15-Dec-2023	101.70	103.80	104.80	100.00	101.75	101.00	101.92	71923	73.30	924	33139	46.08
SHIVATEX	EQ	15-Dec-2023	144.85	144.50	148.45	144.50	147.35	145.90	146.43	11700	17.13	800	5355	45.77
SHK	EQ	15-Dec-2023	152.15	152.30	154.15	148.30	149.35	149.05	151.11	432658	653.78	8961	277493	64.14
SHOPERSTOP	EQ	15-Dec-2023	705.90	706.00	715.00	692.50	693.00	697.15	705.71	46544	328.47	4519	26951	57.90
SHRADHA	BE	15-Dec-2023	75.20	71.50	73.65	71.45	71.55	72.15	71.95	78714	56.64	600	-	-
SHREDIGCEM	EQ	15-Dec-2023	94.15	94.30	95.35	92.05	92.70	92.65	93.19	817420	761.77	5821	342381	41.89
SHREECEM	EQ	15-Dec-2023	28733.05	28799.00	28997.65	28640.00	28844.85	28758.90	28760.71	18437	5302.61	9588	11129	60.36
SHREEPUSHK	EQ	15-Dec-2023	216.35	217.75	223.40	211.00	213.25	212.45	217.00	241131	523.24	8298	133508	55.37
SHREERAMA	BE	15-Dec-2023	32.70	33.35	33.35	33.35	33.35	33.35	33.35	26597	8.87	54	-	-
SHRENIK	EQ	15-Dec-2023	1.45	1.45	1.50	1.45	1.45	1.45	1.47	5079785	74.85	1960	3520943	69.31
SHREYANIND	BE	15-Dec-2023	270.90	265.50	265.50	265.50	265.50	265.50	265.50	2823	7.50	68	-	-
SHREYAS	EQ	15-Dec-2023	277.80	277.80	280.45	275.55	277.65	277.00	277.57	57524	159.67	2415	29613	51.48
SHRIPISTON	EQ	15-Dec-2023	1011.15	1020.00	1030.00	994.15	1006.00	1001.00	1007.43	340078	3426.05	9455	255586	75.16
SHRIRAMFIN	EQ	15-Dec-2023	2118.30	2117.00	2121.60	2070.10	2075.00	2077.70	2091.31	2245653	46963.49	89103	1626148	72.41
SHRIRAMFIN	YI	15-Dec-2023	1021.15	1029.99	1029.99	1020.00	1020.00	1020.00	1029.22	130	1.34	2	130	100.00
SHRIRAMFIN	YL	15-Dec-2023	1058.05	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	25	0.27	2	25	100.00
SHRIRAMFIN	YP	15-Dec-2023	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	9	0.09	1	9	100.00
SHRIRAMFIN	YV	15-Dec-2023	1002.00	1002.00	1003.00	1002.00	1003.00	1003.00	1002.76	123	1.23	3	123	100.00
SHRIRAMFIN	YW	15-Dec-2023	1045.00	1030.10	1080.00	1030.10	1063.30	1063.30	1066.58	543	5.79	98	482	88.77
SHRIRAMFIN	Z2	15-Dec-2023	1535.66	1539.50	1540.00	1538.00	1538.00	1538.00	1539.68	74	1.14	7	69	93.24
SHRIRAMFIN	Z4	15-Dec-2023	1025.00	1018.00	1024.99	1018.00	1024.99	1024.99	1021.50	6	0.06	2	3	50.00
SHRIRAMFIN	Z8	15-Dec-2023	1020.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	86	0.88	4	86	100.00
SHRIRAMFIN	ZE	15-Dec-2023	1009.99	1009.99	1009.99	1009.99	1009.99	1009.99	1009.99	3	0.03	1	3	100.00
SHRIRAMFIN	ZF	15-Dec-2023	1015.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	20	0.20	7	20	100.00
SHRIRAMPPS	EQ	15-Dec-2023	119.80	120.30	123.90	119.15	120.85	120.45	121.36	3803553	4615.80	23404	1507860	39.64
SHRITECH	SM	15-Dec-2023	79.80	79.80	79.80	78.55	79.65	79.05	79.00	20000	15.80	10	12000	60.00
SHUBHLAXMI	SM	15-Dec-2023	88.30	84.55	88.50	82.50	88.50	87.85	86.67	30000	26.00	25	22000	73.33
SHYAMCENT	EQ	15-Dec-2023	20.20	20.35	20.80	20.10	20.60	20.55	20.40	630323	128.56	2018	296215	46.99
SHYAMMETL	EQ	15-Dec-2023	519.50	519.90	523.45	510.00	513.40	513.10	514.94	743941	3830.85	11530	482340	64.84
SHYAMTEL	EQ	15-Dec-2023	9.20	9.20	9.30	9.15	9.25	9.25	9.24	6668	0.62	23	6668	100.00
SICALLOG	BE	15-Dec-2023	246.90	242.00	242.00	242.00	242.00	242.00	242.00	8898	21.53	111	-	-
SIEMENS	EQ	15-Dec-2023	3918.05	3935.00	3955.00	3864.20	3910.00	3907.30	3909.53	373182	14589.65	33158	217747	58.35
SIGACHI	EQ	15-Dec-2023	52.90	53.30	53.70	52.65	52.80	52.85	53.06	1244638	660.36	5160	745383	59.89
SIGIND	BE	15-Dec-2023	61.95	61.95	63.50	61.95	62.55	62.70	62.73	33540	21.04	155	-	-
SIGMA	EQ	15-Dec-2023	455.00	461.75	461.75	450.50	454.90	455.25	456.39	9675	44.16	907	4099	42.37
SIGNATURE	EQ	15-Dec-2023	800.80	806.00	816.60	790.70	795.20	796.65	803.17	698872	5613.15	8190	545137	78.00
SIKKO	EQ	15-Dec-2023	64.80	65.00	77.75	64.70	77.75	77.75	74.98	806658	604.82	3488	321525	39.86
SIL	BE	15-Dec-2023	22.00	22.00	23.10	21.85	23.10	23.10	22.94	208703	47.88	473	-	-
SILGO	EQ	15-Dec-2023	27.30	28.10	29.00	25.95	28.45	28.50	27.88	323416	90.18	1113	142704	44.12
SILINV	EQ	15-Dec-2023	451.10	460.10	470.00	448.15	452.25	453.05	460.15	21501	98.94	1455	13268	61.71
SILLYMONKS	BE	15-Dec-2023	19.25	20.05	20.20	18.30	18.30	18.40	18.69	22949	4.29	83	-	-
SILVER	EQ	15-Dec-2023	75.22	75.35	75.91	75.20	75.50	75.71	75.56	163734	123.72	1190	133651	81.63
SILVERBEES	EQ	15-Dec-2023	72.57	72.63	72.90	72.50	72.80	72.82	72.78	2875579	2092.98	7015	2357696	81.99
SILVERETF	EQ	15-Dec-2023	73.60	73.60	74.30	73.55	74.05	73.93	73.82	69830	51.55	495	54108	77.49
SILVERTUC	EQ	15-Dec-2023	703.40	700.00	721.35	688.25	710.00	706.45	704.28	11521	81.14	794	8586	74.52
SILVRETF	EQ	15-Dec-2023	73.55	73.43	74.20	72.80	73.50	73.61	73.67	17166	12.65	81	15513	90.37
SIMBHALS	EQ	15-Dec-2023	27.80	27.85	28.00	27.35	27.80	27.45	27.57	82913	22.86	508	56820	68.53
SIMPLEXINF	BE	15-Dec-2023	83.00	81.35	81.35	81.35	81.35	81.35	81.35	154046	125.32	76	-	-
SINDHUTRAD	EQ	15-Dec-2023	29.75	30.10	30.90	29.80	30.00	30.15	30.44	1549377	471.58	2810	877911	56.66
SINTERCOM	EQ	15-Dec-2023	128.05	128.45	129.35	128.00	128.00	128.15	128.05	4123	5.28	43	3849	93.35
SIRCA	EQ	15-Dec-2023	391.45	392.00	394.55	387.00	387.00	390.40	390.57	293236	1145.30	7473	223293	76.15
SIS	EQ	15-Dec-2023	453.00	458.00	458.00	448.05	452.80	451.45	452.71	44339	200.73	4220	23743	53.55
SITINET	BE	15-Dec-2023	0.85	0.85	0.90	0.85	0.90	0.90	0.86	609843	5.23	150	-	-
SIYSIL	EQ	15-Dec-2023	537.40	540.00	540.90	533.00	536.00	536.70	536.04	67998	364.49	4416	38935	57.26
SJS	EQ	15-Dec-2023	644.80	642.95	651.70	639.35	645.00	643.90	645.87	196851	1271.40	11610	119100	60.50
SJVN	EQ	15-Dec-2023	97.45	97.95	100.40	95.70	95.95	96.30	97.53	34800115	33939.64	86861	12076493	34.70
SKFINDIA	EQ	15-Dec-2023	4451.05	4500.00	4625.00	4479.75	4599.95	4590.90	4579.41	31369	1436.52	7826	16117	51.38
SKIPPER	EQ	15-Dec-2023	236.70	236.00	239.35	231.05	231.90	232.10	233.55	245043	572.29	10017	138364	56.47
SKMEGGPROD	EQ	15-Dec-2023	374.35	378.80	378.85	368.75	373.25	370.80	373.27	63702	237.78	2566	45819	71.93
SKP	SM	15-Dec-2023	210.80	210.50	213.00	210.50	213.00	213.00	211.91	14500	30.73	25	13500	93.10
SKSTEXTILE	ST	15-Dec-2023	14.55	13.85	13.85	13.85	13.85	13.85	13.85	2000	0.28	2	2000	100.00
SKYGOLD	EQ	15-Dec-2023	1173.35	1223.95	1223.95	1114.70	1114.70	1115.35	1143.54	134808	1541.59	7232	73725	54.69
SMARTLINK	EQ	15-Dec-2023	170.30	170.00	175.50	168.50	169.70	169.95	171.78	24300	41.74	671	11424	47.01
SMCGLOBAL	EQ	15-Dec-2023	105.55	106.25	108.00	104.40	105.75	105.55	105.92	188068	199.19	2522	96269	51.19
SMLISUZU	EQ	15-Dec-2023	1375.20	1380.20	1398.70	1370.55	1375.20	1374.30	1377.53	18905	260.42	2362	10587	56.00
SMLT	EQ	15-Dec-2023	249.45	253.20	253.20	245.85	247.00	247.95	248.84	23591	58.70	1412	12735	53.98
SMSLIFE	EQ	15-Dec-2023	513.15	523.35	523.35	511.00	515.00	514.75	517.32	1605	8.30	288	1024	63.80
SMSPHARMA	EQ	15-Dec-2023	119.05	119.95	126.60	118.10	123.75	123.40	122.78	362048	444.52	3250	187324	51.74
SMVD	SM	15-Dec-2023	11.95	11.95	12.50	11.95	12.50	12.50	12.39	20200	2.50	4	20200	100.00
SNOWMAN	EQ	15-Dec-2023	61.05	61.10	62.10	60.25	60.35	60.45	61.20	1572220	962.25	6111	704633	44.82
SOBHA	EQ	15-Dec-2023	1005.20	1015.70	1032.00	1013.15	1018.50	1019.85	1022.35	512611	5240.70	28171	198982	38.82
SOFTTECH	BE	15-Dec-2023	242.85	240.00	247.50	239.00	243.95	239.85	241.53	3888	9.39	73	-	-
SOLARA	EQ	15-Dec-2023	333.85	337.00	337.00	326.10	329.90	328.60	331.05	102572	339.56	4460	67164	65.48
SOLARINDS	EQ	15-Dec-2023	6796.80	6839.00	6930.00	6770.00	6850.00	6884.90	6872.54	124726	8571.85	25139	57327	45.96
SOLEX	SM	15-Dec-2023	490.00	485.00	485.00	440.00	451.00	458.80	455.71	9600	43.75	44	7600	79.17
SOMANYCERA	EQ	15-Dec-2023	761.40	740.00	744.65	715.60	737.00	737.70	731.33	125353	916.75	13142	41746	33.30
SOMATEX	BE	15-Dec-2023	20.15	20.25	21.05	19.70	20.25	20.30	20.27	22818	4.62	114	-	-
SOMICONVEY	BE	15-Dec-2023	90.70	93.90	93.90	89.10	90.35	89.70	90.57	5684	5.15	88	-	-
SONACOMS	EQ	15-Dec-2023	558.10	560.00	562.65	548.50	552.95	552.80	554.07	1254239	6949.36	46260	873440	69.64
SONAMLTD	BE	15-Dec-2023	75.55	74.00	77.00	73.55	76.85	75.00	74.32	20755	15.43	66	-	-
SONATSOFTW	EQ	15-Dec-2023	776.30	787.40	793.10	765.00	771.40	769.10	773.32	1301472	10064.59	42637	626421	48.13
SONUINFRA	SM	15-Dec-2023	56.90	57.00	59.00	57.00	59.00	59.00	57.79	15000	8.67	5	6000	40.00
SOTL	EQ	15-Dec-2023	335.20	337.95	362.70	334.35	354.00	352.65	354.68	758708	2691.00	24985	235902	31.09
SOUTHBANK	EQ	15-Dec-2023	27.15	27.20	27.30	27.00	27.05	27.05	27.11	25807892	6995.99	23004	10933952	42.37
SOUTHWEST	BE	15-Dec-2023	170.55	173.00	179.05	171.00	178.00	178.95	177.06	194098	343.67	848	-	-
SPAL	EQ	15-Dec-2023	627.00	633.60	635.00	612.00	614.80	617.35	620.42	29369	182.21	3608	14351	48.86
SPANDANA	EQ	15-Dec-2023	1056.80	1055.00	1067.90	1052.00	1053.10	1059.50	1060.99	131414	1394.29	7931	74307	56.54
SPARC	EQ	15-Dec-2023	265.80	268.00	270.85	266.60	268.05	267.85	268.20	734193	1969.13	13484	403893	55.01
SPCENET	EQ	15-Dec-2023	31.65	31.65	32.50	31.10	32.00	31.70	31.85	2218285	706.43	2238	1566462	70.62
SPECIALITY	EQ	15-Dec-2023	182.70	183.45	185.50	182.25	183.50	184.10	183.73	46740	85.87	2059	29789	63.73
SPECTRUM	SM	15-Dec-2023	1416.60	1420.00	1420.00	1334.00	1334.00	1339.35	1365.51	750	10.24	6	750	100.00
SPECTSTM	SM	15-Dec-2023	92.00	94.60	94.60	91.25	92.35	92.20	92.36	20000	18.47	22	18400	92.00
SPENCERS	EQ	15-Dec-2023	120.75	121.35	124.45	118.10	120.50	121.10	121.05	730286	884.00	4534	414105	56.70
SPENTEX	BZ	15-Dec-2023	2.50	2.55	2.60	2.40	2.60	2.50	2.53	62488	1.58	71	-	-
SPIC	EQ	15-Dec-2023	78.70	79.50	81.55	78.50	78.85	78.90	79.91	2713642	2168.55	10834	948358	34.95
SPLIL	EQ	15-Dec-2023	70.20	70.50	71.00	69.00	69.10	69.15	69.71	38262	26.67	660	27160	70.98
SPLPETRO	EQ	15-Dec-2023	555.80	557.70	565.25	549.50	554.40	551.75	558.72	80882	451.90	5510	42588	52.65
SPMLINFRA	BE	15-Dec-2023	94.45	96.30	96.30	92.60	96.30	96.30	94.85	191002	181.17	160	-	-
SPORTKING	EQ	15-Dec-2023	800.25	804.25	816.00	798.00	800.50	800.00	803.25	12593	101.15	1133	7228	57.40
SPYL	BE	15-Dec-2023	1.35	1.40	1.40	1.40	1.40	1.40	1.40	125209	1.75	36	-	-
SREEL	EQ	15-Dec-2023	311.25	309.00	373.50	309.00	348.90	351.75	354.53	766927	2718.96	24091	120985	15.78
SRF	EQ	15-Dec-2023	2421.40	2415.00	2477.00	2415.00	2438.90	2439.75	2455.48	621693	15265.57	35340	284754	45.80
SRGHFL	EQ	15-Dec-2023	270.80	272.15	319.00	272.15	319.00	307.30	302.96	85123	257.89	1325	57151	67.14
SRHHYPOLTD	EQ	15-Dec-2023	586.40	587.45	601.00	584.40	590.00	590.50	592.14	19764	117.03	2761	9017	45.62
SRIVASAVI	SM	15-Dec-2023	149.00	160.00	160.00	152.10	152.80	153.00	155.15	26000	40.34	20	23000	88.46
SRPL	BE	15-Dec-2023	1.05	1.05	1.10	1.05	1.05	1.05	1.06	523971	5.53	239	-	-
SSFL	SM	15-Dec-2023	183.50	180.00	191.45	180.00	188.95	185.20	185.11	25000	46.28	22	21000	84.00
SSWL	EQ	15-Dec-2023	267.70	269.80	272.30	267.30	270.20	270.00	270.00	436916	1179.67	6112	337537	77.25
STAR	EQ	15-Dec-2023	587.30	585.00	597.20	577.45	584.20	584.85	589.85	569393	3358.55	16065	167658	29.45
STARCEMENT	EQ	15-Dec-2023	179.75	180.50	183.00	177.15	177.90	178.25	179.99	1443950	2598.92	23351	609187	42.19
STARHEALTH	EQ	15-Dec-2023	552.00	554.95	559.20	544.25	545.10	545.15	549.52	1061272	5831.88	20403	775848	73.11
STARPAPER	EQ	15-Dec-2023	229.65	229.70	233.55	229.70	231.50	231.95	231.87	47753	110.72	1436	27423	57.43
STARTECK	EQ	15-Dec-2023	250.25	253.15	257.40	248.00	250.00	248.25	253.54	25341	64.25	487	14863	58.65
STCINDIA	EQ	15-Dec-2023	137.25	138.10	141.70	135.35	136.50	136.30	138.74	178620	247.82	4674	50802	28.44
STEELCAS	EQ	15-Dec-2023	600.80	609.75	614.75	595.35	613.00	612.00	603.54	43859	264.71	3570	27746	63.26
STEELCITY	EQ	15-Dec-2023	72.55	73.00	73.35	71.05	71.75	71.45	71.83	58111	41.74	554	33380	57.44
STEELXIND	EQ	15-Dec-2023	9.85	9.90	10.60	9.80	10.45	10.45	10.30	8742811	900.38	7962	5001041	57.20
STEL	EQ	15-Dec-2023	280.60	285.05	304.80	282.55	295.10	294.80	295.24	32458	95.83	2579	16253	50.07
STERTOOLS	EQ	15-Dec-2023	343.00	344.35	347.50	340.00	342.60	343.45	344.23	43064	148.24	3238	22776	52.89
STLTECH	EQ	15-Dec-2023	144.80	145.80	148.90	145.35	146.70	146.80	147.31	1988091	2928.61	15871	810363	40.76
STOVEKRAFT	EQ	15-Dec-2023	477.35	479.70	485.00	475.10	477.00	476.40	477.76	49078	234.47	3528	29900	60.92
STYLAMIND	EQ	15-Dec-2023	1740.95	1742.75	1785.50	1734.30	1754.85	1751.40	1760.76	28282	497.98	4384	12648	44.72
STYRENIX	EQ	15-Dec-2023	1513.30	1525.00	1549.00	1509.35	1538.00	1532.55	1530.40	17249	263.98	3009	10580	61.34
SUBEXLTD	EQ	15-Dec-2023	35.65	35.80	36.50	34.75	34.90	34.90	35.56	15960623	5674.96	15566	5966976	37.39
SUBROS	EQ	15-Dec-2023	541.55	543.20	544.30	511.00	517.25	515.05	523.24	592452	3099.94	25733	253254	42.75
SUDARSCHEM	EQ	15-Dec-2023	499.75	502.00	521.85	500.05	511.50	510.70	515.17	625930	3224.59	29016	215710	34.46
SUKHJITS	EQ	15-Dec-2023	472.75	475.10	480.00	471.00	474.90	473.45	474.44	5290	25.10	670	2918	55.16
SULA	EQ	15-Dec-2023	465.50	467.75	480.00	466.45	474.00	474.50	473.45	477464	2260.56	18037	307157	64.33
SUMEETINDS	BE	15-Dec-2023	4.65	4.85	4.85	4.85	4.85	4.85	4.85	138851	6.73	90	-	-
SUMICHEM	EQ	15-Dec-2023	403.55	407.45	415.00	404.30	406.30	407.70	410.48	330468	1356.51	15526	124815	37.77
SUMIT	BE	15-Dec-2023	50.30	50.85	50.85	48.50	50.35	50.00	49.74	37993	18.90	222	-	-
SUMMITSEC	EQ	15-Dec-2023	1362.35	1379.35	1419.00	1355.05	1382.00	1380.45	1387.38	8847	122.74	1512	4067	45.97
SUNDARAM	BE	15-Dec-2023	3.15	3.30	3.30	3.20	3.30	3.30	3.29	1906598	62.74	1182	-	-
SUNDARMFIN	EQ	15-Dec-2023	3566.80	3567.00	3693.95	3536.80	3670.00	3674.25	3621.79	147582	5345.12	12732	117262	79.46
SUNDARMHLD	EQ	15-Dec-2023	155.15	155.90	159.95	153.05	153.20	153.70	154.77	101234	156.68	3300	48286	47.70
SUNDRMBRAK	EQ	15-Dec-2023	675.05	683.70	685.00	671.00	671.00	676.85	681.34	1603	10.92	145	1204	75.11
SUNDRMFAST	EQ	15-Dec-2023	1242.65	1246.70	1265.00	1234.10	1252.50	1251.70	1247.75	216504	2701.44	13027	175271	80.96
SUNFLAG	EQ	15-Dec-2023	201.10	202.00	229.50	200.50	223.50	222.50	219.46	8181663	17955.80	127066	1605959	19.63
SUNPHARMA	EQ	15-Dec-2023	1231.30	1241.00	1246.50	1233.00	1239.00	1235.75	1238.91	3474624	43047.35	129450	2518105	72.47
SUNREST	SM	15-Dec-2023	66.00	66.00	66.00	64.05	64.05	64.20	64.63	30400	19.65	19	27200	89.47
SUNTECK	EQ	15-Dec-2023	475.15	475.05	483.95	473.35	476.75	475.65	475.62	688275	3273.60	17883	485656	70.56
SUNTV	EQ	15-Dec-2023	688.90	692.00	699.20	688.60	692.75	695.70	694.39	975890	6776.45	28731	464784	47.63
SUPERHOUSE	EQ	15-Dec-2023	237.05	237.10	249.70	235.40	246.00	244.40	245.24	99626	244.32	2236	53846	54.05
SUPERSPIN	BE	15-Dec-2023	8.85	8.50	8.95	8.50	8.95	8.85	8.73	102690	8.96	184	-	-
SUPRAJIT	EQ	15-Dec-2023	381.55	383.55	386.00	380.55	380.65	381.90	383.21	104172	399.20	6523	50553	48.53
SUPREMEENG	BE	15-Dec-2023	1.00	0.95	1.05	0.95	0.95	0.95	1.01	359325	3.64	348	-	-
SUPREMEIND	EQ	15-Dec-2023	4449.40	4494.00	4494.00	4403.10	4439.00	4442.15	4443.80	160020	7110.97	19430	118849	74.27
SUPREMEINF	BZ	15-Dec-2023	44.35	45.20	45.20	45.20	45.20	45.20	45.20	20816	9.41	30	-	-
SUPRIYA	EQ	15-Dec-2023	281.05	283.50	285.00	274.80	275.70	275.70	278.40	201118	559.90	10673	101305	50.37
SURANASOL	EQ	15-Dec-2023	35.15	36.55	37.40	34.50	35.50	35.55	35.78	949635	339.74	4868	509950	53.70
SURANAT&P	EQ	15-Dec-2023	13.50	13.50	14.80	12.75	14.45	14.40	14.11	2489791	351.33	5069	1075339	43.19
SURANI	SM	15-Dec-2023	291.10	291.00	297.00	291.00	296.95	293.95	292.25	6800	19.87	14	6000	88.24
SURYALAXMI	EQ	15-Dec-2023	71.50	72.80	72.95	69.60	70.75	70.30	71.01	30249	21.48	421	20398	67.43
SURYAROSNI	EQ	15-Dec-2023	498.50	500.10	521.75	498.05	515.00	516.10	512.73	573440	2940.22	17963	315009	54.93
SURYODAY	EQ	15-Dec-2023	165.50	164.00	166.00	161.45	165.10	165.00	164.05	373108	612.08	10631	186571	50.00
SUTLEJTEX	EQ	15-Dec-2023	65.50	65.95	66.10	64.55	64.75	64.70	65.05	203690	132.50	2030	104601	51.35
SUULD	BE	15-Dec-2023	8.95	8.80	8.80	8.80	8.80	8.80	8.80	27111	2.39	112	-	-
SUVEN	EQ	15-Dec-2023	80.90	81.40	82.45	80.35	80.40	80.75	81.41	341398	277.92	3067	169525	49.66
SUVENPHAR	EQ	15-Dec-2023	673.25	676.75	718.10	671.55	698.85	698.60	691.88	663281	4589.10	22006	403521	60.84
SUVIDHAA	EQ	15-Dec-2023	7.20	7.55	7.55	7.55	7.55	7.55	7.55	272006	20.54	498	270991	99.63
SUZLON	BE	15-Dec-2023	37.35	37.30	39.20	36.00	38.80	38.55	38.03	135917707	51691.89	181557	-	-
SVLL	BE	15-Dec-2023	176.00	176.00	182.50	174.00	179.00	179.00	176.46	10231	18.05	22	-	-
SVPGLOB	BE	15-Dec-2023	8.50	8.60	8.60	8.50	8.55	8.55	8.55	48964	4.19	63	-	-
SWANENERGY	EQ	15-Dec-2023	501.35	506.00	518.50	497.05	509.85	514.10	511.90	12649409	64752.82	133092	2919359	23.08
SWARAJ	SM	15-Dec-2023	109.25	105.30	107.00	105.30	107.00	107.00	105.98	6000	6.36	6	6000	100.00
SWARAJENG	EQ	15-Dec-2023	2258.35	2269.65	2294.00	2260.10	2282.20	2280.15	2281.37	10726	244.70	1252	6609	61.62
SWASTIK	SM	15-Dec-2023	96.75	95.80	98.90	95.80	97.00	97.00	97.12	12000	11.65	8	8400	70.00
SWELECTES	EQ	15-Dec-2023	511.45	510.20	534.95	502.00	526.95	524.65	520.36	37242	193.79	3474	15311	41.11
SWSOLAR	EQ	15-Dec-2023	424.10	445.30	445.30	409.20	426.00	411.85	424.24	6713119	28479.60	28424	5222159	77.79
SYMPHONY	EQ	15-Dec-2023	874.75	874.75	878.80	872.10	872.10	873.70	875.60	26342	230.65	3551	16992	64.51
SYNCOMF	EQ	15-Dec-2023	12.20	12.30	12.40	11.95	12.00	12.00	12.06	2849317	343.63	5279	1924654	67.55
SYNGENE	EQ	15-Dec-2023	696.15	695.00	704.00	694.00	701.00	702.10	699.84	607206	4249.46	28431	352699	58.09
SYNOPTICS	SM	15-Dec-2023	136.00	139.00	140.00	131.40	134.00	134.00	134.96	21000	28.34	35	11400	54.29
SYRMA	EQ	15-Dec-2023	660.70	665.95	679.95	661.45	668.00	669.95	670.59	928300	6225.10	26597	591184	63.68
SYSTANGO	SM	15-Dec-2023	249.20	260.00	261.00	248.10	251.70	251.50	255.24	151200	385.93	317	99600	65.87
TAINWALCHM	EQ	15-Dec-2023	147.50	151.75	152.00	144.00	145.20	145.90	147.67	31292	46.21	1484	15015	47.98
TAJGVK	EQ	15-Dec-2023	230.30	231.50	232.85	229.90	230.70	230.75	230.81	51830	119.63	2568	31323	60.43
TAKE	EQ	15-Dec-2023	23.05	23.30	24.20	23.10	23.60	23.50	23.66	1097255	259.61	2916	574277	52.34
TALBROAUTO	BE	15-Dec-2023	304.05	306.70	309.90	301.00	305.80	304.95	304.55	43520	132.54	993	-	-
TANLA	EQ	15-Dec-2023	1073.00	1079.20	1119.90	1051.00	1091.10	1095.55	1090.14	2939507	32044.81	98172	346736	11.80
TAPIFRUIT	SM	15-Dec-2023	173.10	181.75	181.75	181.75	181.75	181.75	181.75	8250	14.99	8	8250	100.00
TARACHAND	SM	15-Dec-2023	172.30	178.70	178.70	173.00	174.10	174.10	174.57	24000	41.90	23	21000	87.50
TARAPUR	BE	15-Dec-2023	6.05	6.00	6.00	5.95	5.95	5.95	5.96	8584	0.51	30	-	-
TARC	EQ	15-Dec-2023	130.95	132.00	135.15	128.95	131.50	131.70	132.89	1288915	1712.81	10346	710292	55.11
TARMAT	EQ	15-Dec-2023	86.20	87.30	88.40	85.20	86.00	86.10	86.65	63503	55.03	713	44402	69.92
TARSONS	EQ	15-Dec-2023	496.85	500.00	506.70	495.15	503.00	503.40	501.50	119229	597.93	7724	67071	56.25
TASTYBITE	EQ	15-Dec-2023	14250.15	14286.00	14390.95	14118.05	14131.15	14204.50	14231.81	926	131.79	520	503	54.32
TATACAPHSG	N4	15-Dec-2023	1005.00	1006.00	1008.00	1006.00	1006.00	1006.00	1007.24	145	1.46	4	145	100.00
TATACAPHSG	N6	15-Dec-2023	1080.09	1075.00	1080.09	1075.00	1080.09	1080.09	1078.36	600	6.47	9	400	66.67
TATACAPHSG	N8	15-Dec-2023	1025.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	3	10	100.00
TATACAPHSG	NA	15-Dec-2023	1094.00	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	125	1.36	1	125	100.00
TATACAPHSG	NB	15-Dec-2023	1097.00	1095.00	1097.00	1095.00	1097.00	1097.00	1096.20	5	0.05	2	5	100.00
TATACHEM	EQ	15-Dec-2023	1008.40	1024.75	1044.90	1012.25	1028.50	1030.00	1034.87	2655928	27485.46	77768	998408	37.59
TATACOFFEE	EQ	15-Dec-2023	283.15	283.20	285.05	282.35	283.00	283.80	283.74	861638	2444.82	8003	644907	74.85
TATACOMM	EQ	15-Dec-2023	1749.65	1763.00	1820.00	1753.05	1818.00	1813.35	1794.23	1919310	34436.90	74240	778092	40.54
TATACONSUM	EQ	15-Dec-2023	950.45	959.95	959.95	948.90	952.30	954.70	954.20	1155502	11025.81	54170	775635	67.13
TATAELXSI	EQ	15-Dec-2023	8985.65	8985.05	9145.50	8960.95	9045.00	9053.60	9079.44	227532	20658.64	32397	68165	29.96
TATAINVEST	EQ	15-Dec-2023	4270.55	4302.00	4373.80	4281.00	4300.75	4303.20	4328.66	207430	8978.94	22703	55703	26.85
TATAMETALI	EQ	15-Dec-2023	1027.60	1036.95	1056.45	1030.65	1054.90	1053.70	1047.80	193612	2028.68	9251	62633	32.35
TATAMOTORS	EQ	15-Dec-2023	719.75	723.90	734.00	721.25	732.20	732.40	729.16	12082079	88097.30	220965	5916306	48.97
TATAMTRDVR	EQ	15-Dec-2023	487.10	489.75	495.00	486.50	492.25	492.60	492.17	3559870	17520.69	39074	2334173	65.57
TATAPOWER	EQ	15-Dec-2023	335.40	337.40	338.50	331.80	333.20	333.20	334.41	17080409	57119.31	142968	7449862	43.62
TATASTEEL	EQ	15-Dec-2023	132.00	133.40	136.75	133.00	136.55	136.45	135.24	77377446	104644.13	292704	35040594	45.29
TATATECH	EQ	15-Dec-2023	1243.30	1255.95	1256.70	1240.00	1243.30	1242.20	1246.53	1239743	15453.74	54793	560642	45.22
TATVA	EQ	15-Dec-2023	1600.95	1624.95	1624.95	1595.00	1600.00	1602.65	1607.79	15737	253.02	2619	9153	58.16
TBZ	EQ	15-Dec-2023	122.75	123.30	124.20	122.05	123.00	122.95	123.07	135095	166.26	2582	72401	53.59
TCFSL	NF	15-Dec-2023	1056.00	1052.10	1059.50	1051.50	1055.95	1055.95	1053.23	736	7.75	11	500	67.93
TCFSL	NL	15-Dec-2023	1057.50	1045.00	1049.90	1032.30	1040.10	1039.73	1038.16	772	8.01	50	657	85.10
TCFSL	NN	15-Dec-2023	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	60	0.64	2	60	100.00
TCI	EQ	15-Dec-2023	812.30	817.00	824.95	806.05	814.00	809.80	813.57	41758	339.73	4979	20335	48.70
TCIEXP	EQ	15-Dec-2023	1403.40	1403.50	1412.00	1394.95	1396.00	1397.45	1399.49	17765	248.62	2430	8586	48.33
TCLCONS	BE	15-Dec-2023	21.20	21.30	21.60	21.30	21.60	21.60	21.59	5140	1.11	29	-	-
TCNSBRANDS	EQ	15-Dec-2023	376.85	377.40	390.00	377.40	385.00	384.70	383.84	128494	493.22	4402	49763	38.73
TCPLPACK	EQ	15-Dec-2023	2224.65	2235.75	2235.75	2141.00	2164.40	2161.10	2186.02	14141	309.13	4403	7623	53.91
TCS	EQ	15-Dec-2023	3667.25	3666.70	3895.95	3666.70	3871.00	3861.00	3810.10	8531230	325048.51	363820	4817725	56.47
TDPOWERSYS	EQ	15-Dec-2023	295.10	297.05	300.00	289.00	290.00	290.70	293.65	678025	1991.05	23549	379579	55.98
TEAMLEASE	EQ	15-Dec-2023	2580.70	2581.00	2797.00	2581.00	2700.00	2708.55	2698.55	192471	5193.93	29554	73878	38.38
TECH	EQ	15-Dec-2023	35.23	35.30	37.15	34.60	37.15	37.00	36.35	66999	24.35	661	47769	71.30
TECHIN	BE	15-Dec-2023	14.30	14.30	14.35	13.80	14.20	13.85	14.12	9143	1.29	57	-	-
TECHM	EQ	15-Dec-2023	1264.70	1270.00	1324.80	1262.50	1307.50	1306.10	1303.86	5900381	76932.59	195657	2446716	41.47
TECHNOE	EQ	15-Dec-2023	758.45	765.90	774.15	751.00	761.05	766.55	765.75	67938	520.23	8989	31990	47.09
TECILCHEM	BE	15-Dec-2023	17.70	17.90	17.90	17.90	17.90	17.90	17.90	100	0.02	1	-	-
TEGA	EQ	15-Dec-2023	1004.55	1015.00	1073.70	1015.00	1040.75	1038.50	1042.78	407490	4249.22	26912	239139	58.69
TEJASNET	EQ	15-Dec-2023	817.10	820.00	826.00	815.00	818.00	818.75	820.73	225186	1848.16	11474	131759	58.51
TEMBO	EQ	15-Dec-2023	290.85	288.95	292.45	284.95	288.00	289.10	287.73	154716	445.17	3239	55644	35.97
TERASOFT	EQ	15-Dec-2023	61.90	65.85	72.40	65.00	66.30	67.75	69.51	3721153	2586.63	23296	894802	24.05
TEXINFRA	EQ	15-Dec-2023	103.85	106.00	109.00	104.80	105.70	105.80	106.68	1642995	1752.70	12730	533653	32.48
TEXMOPIPES	EQ	15-Dec-2023	73.35	73.40	80.65	72.90	80.65	80.65	78.49	968898	760.53	4791	547686	56.53
TEXRAIL	EQ	15-Dec-2023	170.65	179.95	188.80	175.00	176.50	176.00	180.87	17236961	31176.85	131984	7510239	43.57
TFCILTD	EQ	15-Dec-2023	126.75	126.95	133.30	125.90	127.85	128.50	129.99	3588600	4664.80	34355	947168	26.39
TFL	BE	15-Dec-2023	13.40	13.60	13.95	13.30	13.35	13.35	13.53	24512	3.32	77	-	-
TGBHOTELS	BE	15-Dec-2023	18.45	18.10	18.10	18.10	18.10	18.10	18.10	12345	2.23	21	-	-
THANGAMAYL	EQ	15-Dec-2023	1417.55	1430.00	1438.10	1413.05	1428.80	1425.35	1422.72	9958	141.67	1711	6395	64.22
THEINVEST	EQ	15-Dec-2023	104.70	104.70	108.80	104.10	108.80	108.45	106.94	19742	21.11	308	14698	74.45
THEJO	EQ	15-Dec-2023	1913.25	1918.60	1926.10	1865.60	1876.00	1874.95	1887.96	6157	116.24	878	3196	51.91
THEMISMED	EQ	15-Dec-2023	180.90	182.25	186.80	181.85	183.00	183.80	184.12	48770	89.80	2969	25748	52.79
THERMAX	EQ	15-Dec-2023	2705.00	2715.00	2834.70	2708.20	2820.00	2821.70	2795.02	171270	4787.03	26944	81922	47.83
THOMASCOOK	EQ	15-Dec-2023	147.75	147.50	149.80	145.00	145.75	146.00	147.48	1038662	1531.86	6565	599620	57.73
THOMASCOTT	BE	15-Dec-2023	206.75	210.85	210.85	210.75	210.75	210.75	210.79	2769	5.84	66	-	-
THYROCARE	EQ	15-Dec-2023	625.85	626.85	629.00	620.00	626.00	625.55	624.99	47718	298.23	4258	27405	57.43
TI	EQ	15-Dec-2023	252.40	254.25	254.90	251.00	251.05	251.30	252.45	402089	1015.06	9518	227660	56.62
TIDEWATER	EQ	15-Dec-2023	1356.85	1364.90	1368.80	1331.50	1335.90	1337.00	1342.78	58392	784.08	6744	34974	59.90
TIIL	EQ	15-Dec-2023	2697.30	2682.85	2699.00	2613.00	2671.00	2671.80	2657.92	7671	203.89	2073	4257	55.49
TIINDIA	EQ	15-Dec-2023	3711.55	3724.00	3726.65	3644.00	3652.00	3656.55	3675.19	334353	12288.12	25732	250576	74.94
TIJARIA	EQ	15-Dec-2023	6.75	6.75	6.75	6.45	6.65	6.65	6.52	31363	2.04	277	27096	86.39
TIL	BZ	15-Dec-2023	414.95	406.65	406.65	406.65	406.65	406.65	406.65	55	0.22	1	-	-
TIMESCAN	SM	15-Dec-2023	150.00	143.00	157.50	143.00	157.50	157.50	147.83	6000	8.87	3	6000	100.00
TIMESGTY	EQ	15-Dec-2023	68.30	81.95	81.95	81.95	81.95	81.95	81.95	110462	90.52	310	110444	99.98
TIMETECHNO	EQ	15-Dec-2023	181.30	181.50	194.10	181.50	191.20	191.85	188.64	3746792	7067.96	31222	1806970	48.23
TIMKEN	EQ	15-Dec-2023	3201.95	3215.00	3239.60	3151.10	3155.00	3164.55	3186.45	22737	724.50	5984	13340	58.67
TINPLATE	EQ	15-Dec-2023	427.65	432.00	442.00	429.40	440.50	440.60	436.75	455427	1989.09	7648	123490	27.12
TIPSFILMS	BE	15-Dec-2023	740.10	748.00	775.00	738.20	738.20	743.30	762.54	1223	9.33	75	-	-
TIPSINDLTD	EQ	15-Dec-2023	371.55	376.60	376.60	352.30	375.50	366.40	362.93	637193	2312.55	22776	149665	23.49
TIRUMALCHM	EQ	15-Dec-2023	208.25	209.10	218.40	208.10	214.90	215.35	214.72	916914	1968.84	17915	431115	47.02
TIRUPATI	SM	15-Dec-2023	435.00	440.00	440.00	440.00	440.00	440.00	440.00	500	2.20	1	500	100.00
TIRUPATIFL	BE	15-Dec-2023	13.75	14.00	14.00	14.00	14.00	14.00	14.00	362203	50.71	897	-	-
TITAGARH	EQ	15-Dec-2023	1008.00	1018.00	1074.00	1018.00	1062.20	1065.80	1053.52	3696039	38938.56	123397	1403263	37.97
TITAN	EQ	15-Dec-2023	3591.40	3615.00	3615.00	3584.80	3601.25	3600.55	3599.83	906271	32624.22	84846	573645	63.30
TMB	EQ	15-Dec-2023	506.70	509.20	535.00	505.10	532.40	526.65	521.24	237775	1239.37	11675	153254	64.45
TNIDETF	EQ	15-Dec-2023	72.99	73.20	74.50	73.00	74.45	74.40	74.06	78436	58.09	751	68058	86.77
TNPETRO	EQ	15-Dec-2023	94.65	95.00	96.10	94.60	94.85	95.25	95.50	357542	341.45	3787	168289	47.07
TNPL	EQ	15-Dec-2023	290.15	292.00	294.70	289.70	292.80	292.60	292.58	262729	768.69	9416	159908	60.86
TNTELE	EQ	15-Dec-2023	9.60	9.80	9.95	9.55	9.75	9.80	9.75	19358	1.89	197	17615	91.00
TOKYOPLAST	EQ	15-Dec-2023	119.85	120.05	123.95	119.00	120.25	119.35	120.77	9898	11.95	208	7810	78.90
TORNTPHARM	EQ	15-Dec-2023	2103.40	2107.45	2110.00	2074.35	2100.00	2093.35	2091.66	550534	11515.32	51014	388047	70.49
TORNTPOWER	EQ	15-Dec-2023	912.70	915.00	933.90	888.00	897.90	897.50	910.16	710740	6468.85	35429	318410	44.80
TOTAL	EQ	15-Dec-2023	124.45	126.20	126.20	121.40	123.00	122.35	123.20	58372	71.92	609	47286	81.01
TOUCHWOOD	BE	15-Dec-2023	182.00	175.05	181.70	172.90	173.00	172.95	173.91	2155	3.75	42	-	-
TPHQ	BE	15-Dec-2023	1.20	1.20	1.25	1.15	1.20	1.20	1.24	12725239	157.59	4465	-	-
TPLPLASTEH	EQ	15-Dec-2023	53.05	53.75	53.75	52.75	53.30	53.05	53.21	182239	96.96	880	58707	32.21
TRACXN	EQ	15-Dec-2023	110.90	112.90	114.00	106.65	107.05	107.60	109.67	4424242	4852.07	24498	1883677	42.58
TRANSTEEL	SM	15-Dec-2023	90.05	91.55	91.55	90.00	91.20	90.65	90.61	40000	36.24	20	30000	75.00
TREEHOUSE	EQ	15-Dec-2023	20.20	20.05	20.55	20.00	20.00	20.10	20.28	25729	5.22	261	17785	69.12
TREJHARA	BE	15-Dec-2023	199.35	195.40	195.40	195.40	195.40	195.40	195.40	3923	7.67	63	-	-
TREL	EQ	15-Dec-2023	45.70	46.00	46.20	44.50	44.75	44.75	44.98	905727	407.36	4227	509261	56.23
TRENT	EQ	15-Dec-2023	2984.75	3000.00	3024.55	2980.05	2993.80	2989.75	2999.24	682553	20471.41	57824	389968	57.13
TRF	EQ	15-Dec-2023	257.15	258.35	261.70	256.00	256.70	256.40	258.95	86516	224.03	1749	38967	45.04
TRIDENT	EQ	15-Dec-2023	37.10	37.25	37.65	36.95	37.05	37.00	37.14	11090419	4118.63	29162	5016102	45.23
TRIDHYA	SM	15-Dec-2023	35.95	36.35	36.35	35.95	36.00	36.00	36.05	33000	11.90	9	27000	81.82
TRIGYN	EQ	15-Dec-2023	141.55	145.10	148.30	138.90	139.45	139.40	143.18	911869	1305.64	13918	391155	42.90
TRIL	EQ	15-Dec-2023	188.95	188.80	197.70	187.00	188.65	188.05	191.81	472387	906.10	20372	199760	42.29
TRITURBINE	EQ	15-Dec-2023	415.20	419.95	419.95	412.60	412.60	414.20	415.19	349807	1452.36	15443	209485	59.89
TRIVENI	EQ	15-Dec-2023	338.15	343.00	343.90	337.70	339.10	339.05	339.89	423188	1438.37	10884	238538	56.37
TRU	EQ	15-Dec-2023	73.35	73.90	76.25	71.80	74.30	75.25	73.55	1989720	1463.35	6160	549027	27.59
TTKHLTCARE	EQ	15-Dec-2023	1414.45	1419.00	1428.60	1390.00	1400.00	1396.00	1407.75	7782	109.55	1168	4045	51.98
TTKPRESTIG	EQ	15-Dec-2023	758.40	760.00	760.00	747.00	750.25	751.00	753.98	81630	615.48	8227	50983	62.46
TTL	EQ	15-Dec-2023	104.10	106.50	106.50	102.00	102.25	102.40	103.81	32502	33.74	445	20235	62.26
TTML	EQ	15-Dec-2023	91.75	92.00	93.40	90.70	90.80	91.15	92.13	4336773	3995.26	20241	1567576	36.15
TV18BRDCST	EQ	15-Dec-2023	50.55	50.80	51.20	49.45	49.60	49.65	50.05	6689108	3347.80	16256	3878204	57.98
TVSELECT	EQ	15-Dec-2023	353.20	354.60	363.05	352.15	357.00	356.45	356.78	115231	411.12	6997	37171	32.26
TVSHLTD	EQ	15-Dec-2023	7979.35	7950.00	8359.95	7901.20	8000.00	8035.40	8098.58	31352	2539.07	10334	11303	36.05
TVSHLTD	P1	15-Dec-2023	10.50	10.50	10.50	10.40	10.50	10.45	10.44	123777	12.93	45	123775	100.00
TVSMOTOR	EQ	15-Dec-2023	2048.75	2052.00	2054.20	2003.80	2018.00	2018.55	2022.13	902030	18240.23	43872	480556	53.27
TVSSCS	EQ	15-Dec-2023	209.60	211.00	211.00	206.00	206.30	206.30	207.92	1186798	2467.60	23454	747376	62.97
TVSSRICHAK	EQ	15-Dec-2023	4634.35	4699.90	4699.90	4575.00	4584.95	4583.25	4613.20	5016	231.40	1521	2555	50.94
TVTODAY	EQ	15-Dec-2023	211.60	212.90	215.45	212.30	213.00	213.00	213.71	116145	248.22	3712	61773	53.19
TVVISION	BE	15-Dec-2023	4.00	3.95	3.95	3.95	3.95	3.95	3.95	11874	0.47	22	-	-
UBL	EQ	15-Dec-2023	1715.60	1716.55	1722.45	1705.00	1718.60	1718.10	1714.09	146023	2502.97	9004	92241	63.17
UCAL	EQ	15-Dec-2023	143.90	146.10	146.65	142.55	143.00	143.15	144.34	13093	18.90	408	8337	63.68
UCOBANK	EQ	15-Dec-2023	40.25	40.30	41.15	40.05	40.70	40.75	40.68	21778831	8860.19	30111	6438824	29.56
UDS	EQ	15-Dec-2023	302.05	303.65	306.30	298.45	303.15	303.85	303.32	1096162	3324.93	49191	710770	64.84
UFLEX	EQ	15-Dec-2023	473.05	475.50	478.70	466.05	467.60	468.55	471.01	106486	501.56	5132	64693	60.75
UFO	EQ	15-Dec-2023	116.35	117.20	117.30	112.80	113.70	113.35	115.00	220225	253.27	3527	139963	63.55
UGARSUGAR	EQ	15-Dec-2023	79.90	80.50	81.00	79.70	80.50	80.55	80.19	233461	187.22	3036	133332	57.11
UGROCAP	EQ	15-Dec-2023	272.55	272.60	279.65	269.10	272.50	270.60	272.98	513846	1402.70	13311	277848	54.07
UGROCAP	N1	15-Dec-2023	335.00	335.00	349.00	335.00	349.00	349.00	344.13	265	0.91	8	265	100.00
UGROCAP	N4	15-Dec-2023	999.74	993.00	1000.95	993.00	1000.95	1000.95	993.38	21	0.21	2	21	100.00
UGROCAP	N5	15-Dec-2023	999.00	999.00	999.00	999.00	999.00	999.00	999.00	28	0.28	2	28	100.00
UGROCAP	N7	15-Dec-2023	1010.00	1014.80	1015.00	1014.80	1015.00	1015.00	1014.94	100	1.01	3	100	100.00
UJJIVAN	EQ	15-Dec-2023	584.70	593.30	601.80	586.00	586.15	588.55	594.54	1031070	6130.09	23102	467833	45.37
UJJIVANSFB	EQ	15-Dec-2023	59.95	60.25	60.25	59.25	59.35	59.55	59.67	7659631	4570.60	24213	3813436	49.79
ULTRACEMCO	EQ	15-Dec-2023	9963.30	10000.00	10059.50	9900.65	10039.00	10029.45	9973.25	439516	43834.04	55025	281380	64.02
UMA	SM	15-Dec-2023	30.00	30.90	30.90	30.05	30.90	30.70	30.67	32000	9.81	8	28000	87.50
UMAEXPORTS	EQ	15-Dec-2023	52.40	52.80	53.10	52.00	52.40	52.25	52.55	77090	40.51	1081	52860	68.57
UMANGDAIRY	EQ	15-Dec-2023	72.20	73.55	73.60	71.50	72.30	72.00	72.30	21597	15.61	460	17310	80.15
UMESLTD	BE	15-Dec-2023	5.40	5.40	5.45	5.40	5.40	5.40	5.44	11121	0.60	44	-	-
UNICHEMLAB	EQ	15-Dec-2023	427.75	431.90	435.80	420.00	424.00	422.80	427.07	24327	103.89	2116	11086	45.57
UNIDT	EQ	15-Dec-2023	233.25	236.45	236.80	233.00	234.00	233.65	234.14	12406	29.05	695	9132	73.61
UNIENTER	EQ	15-Dec-2023	155.60	157.95	164.50	155.15	161.85	160.90	161.35	31211	50.36	1573	13669	43.80
UNIHEALTH	SM	15-Dec-2023	132.60	134.00	134.00	130.00	131.90	131.95	131.42	36000	47.31	35	25000	69.44
UNIINFO	BE	15-Dec-2023	26.35	26.35	26.35	25.95	26.35	26.35	26.21	5104	1.34	28	-	-
UNIONBANK	EQ	15-Dec-2023	123.65	124.00	129.40	122.70	128.50	128.30	126.59	39463828	49956.96	89976	21189002	53.69
UNIPARTS	EQ	15-Dec-2023	541.85	544.60	549.00	544.00	545.00	545.10	546.06	86772	473.83	4795	51819	59.72
UNITECH	BZ	15-Dec-2023	8.50	8.10	8.40	8.10	8.10	8.10	8.11	11767720	954.08	7061	-	-
UNITEDPOLY	EQ	15-Dec-2023	93.90	96.95	103.25	93.85	101.90	101.70	101.04	93740	94.72	753	32579	34.75
UNITEDTEA	EQ	15-Dec-2023	322.70	322.80	322.95	319.05	321.80	320.45	320.89	4613	14.80	187	3172	68.76
UNIVAFOODS	BE	15-Dec-2023	5.60	5.85	5.85	5.85	5.85	5.85	5.85	6	0.00	2	-	-
UNIVASTU	BE	15-Dec-2023	107.95	104.35	108.00	104.35	107.25	107.15	106.51	11513	12.26	117	-	-
UNIVCABLES	EQ	15-Dec-2023	514.95	519.80	524.00	511.95	515.00	515.35	516.95	76099	393.39	7336	41789	54.91
UNIVPHOTO	EQ	15-Dec-2023	397.05	400.05	401.30	396.05	397.00	396.95	398.41	1099	4.38	301	452	41.13
UNOMINDA	EQ	15-Dec-2023	647.95	651.95	655.95	647.00	650.95	651.00	651.11	176887	1151.74	11389	90417	51.12
UPL	EQ	15-Dec-2023	599.15	601.45	612.80	601.45	610.50	610.85	610.12	4941179	30147.07	76771	2806331	56.79
URAVI	EQ	15-Dec-2023	328.65	322.00	337.55	322.00	324.05	325.20	328.67	12481	41.02	1663	6503	52.10
URBAN	SM	15-Dec-2023	409.95	410.00	410.00	394.00	400.00	398.40	402.73	9600	38.66	8	7200	75.00
URJA	EQ	15-Dec-2023	15.25	15.50	15.95	14.85	15.30	15.25	15.39	15787524	2429.60	21979	7417505	46.98
USASEEDS	SM	15-Dec-2023	446.00	447.00	447.00	433.00	433.00	433.00	437.29	4500	19.68	15	3900	86.67
USHAMART	EQ	15-Dec-2023	296.10	296.10	303.30	295.50	302.80	302.55	300.81	317170	954.09	10216	200426	63.19
USK	EQ	15-Dec-2023	40.40	40.70	41.50	40.30	40.50	40.90	40.85	454944	185.83	2549	248309	54.58
UTIAMC	EQ	15-Dec-2023	830.45	835.90	846.40	821.00	824.00	825.95	832.24	91724	763.36	7612	41501	45.25
UTIBANKETF	EQ	15-Dec-2023	48.50	47.53	49.10	47.53	48.78	48.83	48.63	40604	19.74	507	30665	75.52
UTINEXT50	EQ	15-Dec-2023	54.96	54.55	55.49	54.55	55.44	55.16	55.10	24086	13.27	218	14151	58.75
UTINIFTETF	EQ	15-Dec-2023	227.78	229.89	231.06	227.92	230.30	230.33	229.50	25740	59.07	134	18757	72.87
UTISENSETF	EQ	15-Dec-2023	757.20	763.97	782.91	758.53	770.02	777.20	764.58	1184	9.05	104	769	64.95
UTISXN50	EQ	15-Dec-2023	67.38	69.06	69.06	67.00	67.00	67.67	67.77	853	0.58	50	573	67.17
UTKARSHBNK	EQ	15-Dec-2023	51.50	51.95	51.95	51.10	51.50	51.40	51.39	2292259	1178.10	7877	1276623	55.69
UTTAMSUGAR	EQ	15-Dec-2023	402.05	408.00	408.85	397.50	398.80	399.65	401.16	227588	913.00	10218	100470	44.15
UWCSL	SM	15-Dec-2023	118.00	112.10	112.10	112.10	112.10	112.10	112.10	10000	11.21	5	10000	100.00
V2RETAIL	BE	15-Dec-2023	249.40	257.90	261.85	246.05	261.85	261.20	259.18	40840	105.85	219	-	-
VADILALIND	EQ	15-Dec-2023	2379.50	2380.00	2394.25	2332.30	2340.00	2340.40	2364.74	8409	198.85	1403	4935	58.69
VAIBHAVGBL	EQ	15-Dec-2023	407.50	409.95	416.80	402.50	408.30	405.70	409.79	305139	1250.42	14140	148012	48.51
VAISHALI	EQ	15-Dec-2023	168.55	168.50	178.75	168.45	174.40	175.80	175.49	436491	765.98	2537	262075	60.04
VAKRANGEE	EQ	15-Dec-2023	19.35	19.35	19.70	19.20	19.35	19.40	19.49	14516964	2829.03	11659	3726445	25.67
VALIANTLAB	EQ	15-Dec-2023	172.95	173.95	174.80	171.50	172.50	172.40	173.16	74979	129.83	2951	38884	51.86
VALIANTORG	EQ	15-Dec-2023	474.95	479.00	483.70	470.00	479.90	478.55	479.05	68205	326.73	6927	38394	56.29
VARDHACRLC	EQ	15-Dec-2023	63.15	63.00	63.45	60.90	61.40	61.50	61.88	191491	118.49	2074	119886	62.61
VARDMNPOLY	BE	15-Dec-2023	62.20	63.90	64.00	59.85	63.85	62.70	61.70	52591	32.45	199	-	-
VARROC	EQ	15-Dec-2023	530.90	533.00	540.35	528.85	531.70	531.20	534.32	311736	1665.68	16921	89293	28.64
VASA	SM	15-Dec-2023	5.35	5.60	5.60	5.60	5.60	5.60	5.60	24000	1.34	6	24000	100.00
VASCONEQ	EQ	15-Dec-2023	73.75	74.35	75.45	73.25	73.50	73.60	74.13	1029692	763.28	4692	584743	56.79
VASWANI	BE	15-Dec-2023	26.70	26.95	27.20	26.05	26.05	26.15	26.47	27306	7.23	109	-	-
VBL	EQ	15-Dec-2023	1104.20	1108.80	1119.80	1095.00	1100.00	1099.00	1103.08	1160389	12800.05	51102	765857	66.00
VCL	EQ	15-Dec-2023	1.55	1.55	1.55	1.50	1.55	1.50	1.51	2581731	39.05	974	1716264	66.48
VEDL	EQ	15-Dec-2023	254.65	258.55	259.85	255.65	257.00	257.20	257.41	17235864	44366.58	89940	11030402	64.00
VEEKAYEM	SM	15-Dec-2023	81.65	75.20	77.95	65.35	77.50	77.50	73.00	28000	20.44	14	16000	57.14
VELS	SM	15-Dec-2023	99.75	103.90	103.90	103.90	103.90	103.90	103.90	3600	3.74	3	3600	100.00
VENKEYS	EQ	15-Dec-2023	1939.65	1940.00	1957.60	1933.00	1939.95	1939.35	1941.62	19639	381.32	2755	11450	58.30
VENUSPIPES	EQ	15-Dec-2023	1346.70	1355.00	1369.50	1340.00	1347.20	1345.90	1354.17	30955	419.18	3871	16875	54.51
VENUSREM	EQ	15-Dec-2023	388.05	384.00	390.90	378.00	379.00	380.20	383.36	41957	160.85	1107	28986	69.09
VERANDA	EQ	15-Dec-2023	318.30	318.40	322.00	310.50	312.00	312.10	315.79	181171	572.11	9298	77808	42.95
VERTOZ	EQ	15-Dec-2023	374.35	375.00	389.00	362.70	364.00	367.95	376.03	216832	815.35	7492	35326	16.29
VESUVIUS	EQ	15-Dec-2023	3657.95	3658.00	3686.00	3641.00	3659.75	3665.60	3663.94	4664	170.89	1715	2611	55.98
VETO	EQ	15-Dec-2023	119.10	120.40	120.40	118.00	118.70	118.20	118.64	109914	130.41	1083	70196	63.86
VGUARD	EQ	15-Dec-2023	293.80	294.15	295.60	292.30	292.60	292.90	293.15	131279	384.85	6426	78235	59.59
VHL	EQ	15-Dec-2023	3055.15	3025.30	3053.95	3023.00	3048.00	3045.25	3034.08	546	16.57	105	474	86.81
VIAZ	SM	15-Dec-2023	54.10	55.00	57.00	53.20	54.00	54.00	55.28	60000	33.17	29	50000	83.33
VIDHIING	EQ	15-Dec-2023	420.10	416.10	424.50	416.10	418.00	418.55	420.09	15177	63.76	1695	9231	60.82
VIJAYA	EQ	15-Dec-2023	621.75	616.00	625.45	608.00	612.10	612.30	614.73	106877	657.01	12920	50742	47.48
VIJIFIN	EQ	15-Dec-2023	2.05	2.20	2.25	2.15	2.25	2.25	2.21	1416951	31.35	1121	1107863	78.19
VIKASECO	BE	15-Dec-2023	3.25	3.35	3.35	3.15	3.30	3.20	3.28	33445002	1096.69	11512	-	-
VIKASLIFE	EQ	15-Dec-2023	5.05	5.10	5.15	5.00	5.05	5.05	5.07	11787806	597.91	7130	4285786	36.36
VIMTALABS	EQ	15-Dec-2023	412.80	412.80	417.00	406.05	408.00	407.60	410.85	56057	230.31	3561	36260	64.68
VINATIORGA	EQ	15-Dec-2023	1711.50	1718.00	1744.00	1707.00	1713.00	1713.00	1719.60	96726	1663.30	12106	51751	53.50
VINDHYATEL	EQ	15-Dec-2023	2295.40	2316.70	2344.00	2296.00	2315.00	2307.80	2319.68	11338	263.01	1649	6120	53.98
VINEETLAB	EQ	15-Dec-2023	73.00	74.25	75.70	72.30	72.80	72.55	73.65	154812	114.02	1941	94831	61.26
VINNY	BE	15-Dec-2023	3.95	4.00	4.05	3.95	4.00	3.95	4.01	827021	33.17	839	-	-
VINSYS	SM	15-Dec-2023	269.85	270.00	270.00	251.10	265.00	265.00	262.05	39500	103.51	61	29000	73.42
VINYAS	SM	15-Dec-2023	512.30	515.00	517.90	496.50	505.00	505.00	506.75	24800	125.67	31	20800	83.87
VINYLINDIA	EQ	15-Dec-2023	432.40	437.10	477.00	436.35	464.50	464.90	465.22	600357	2792.96	39116	175757	29.28
VIPCLOTHNG	EQ	15-Dec-2023	45.55	45.80	45.80	45.00	45.35	45.60	45.44	175980	79.96	1378	93162	52.94
VIPIND	EQ	15-Dec-2023	639.80	639.80	650.00	626.20	629.50	629.35	639.21	849352	5429.16	20227	334275	39.36
VIPULLTD	EQ	15-Dec-2023	17.65	17.65	18.25	17.50	17.95	17.90	17.85	53391	9.53	211	40342	75.56
VIRINCHI	EQ	15-Dec-2023	29.25	29.70	30.55	29.35	30.30	30.00	29.93	354366	106.05	1818	239229	67.51
VISAKAIND	EQ	15-Dec-2023	88.15	88.40	89.85	87.30	87.50	87.60	88.16	448903	395.73	4521	222269	49.51
VISESHINFO	BE	15-Dec-2023	0.45	0.45	0.45	0.45	0.45	0.45	0.45	4587965	20.65	405	-	-
VISHAL	EQ	15-Dec-2023	22.90	23.25	23.30	22.80	23.00	23.00	23.01	211232	48.61	1534	116778	55.28
VISHNU	EQ	15-Dec-2023	324.55	329.95	333.70	325.65	331.90	329.55	329.53	173429	571.50	8520	96906	55.88
VISHNUINFR	SM	15-Dec-2023	358.30	341.40	354.00	340.40	340.40	340.40	343.21	158000	542.27	75	92000	58.23
VISHWARAJ	EQ	15-Dec-2023	16.50	16.60	16.65	16.45	16.45	16.50	16.53	690377	114.09	1947	431294	62.47
VITAL	SM	15-Dec-2023	83.90	83.50	85.85	83.50	85.50	85.50	84.71	33600	28.46	27	24000	71.43
VIVIANA	SM	15-Dec-2023	184.00	180.00	199.90	177.00	194.05	194.05	190.81	34000	64.88	34	24000	70.59
VIVIDHA	EQ	15-Dec-2023	1.15	1.20	1.25	1.00	1.15	1.10	1.12	8858865	99.41	1871	4176211	47.14
VIVO	SM	15-Dec-2023	90.00	86.10	86.40	85.50	85.50	86.00	86.10	9600	8.27	5	8000	83.33
VLEGOV	EQ	15-Dec-2023	34.35	34.40	35.90	34.40	34.85	35.10	35.17	2168359	762.60	7028	1255345	57.89
VLSFINANCE	EQ	15-Dec-2023	205.00	208.05	216.80	205.20	214.20	215.20	212.84	369593	786.63	11101	161766	43.77
VMARCIND	SM	15-Dec-2023	181.10	186.00	186.00	177.05	179.50	178.90	179.32	35000	62.76	34	28000	80.00
VMART	EQ	15-Dec-2023	1800.05	1805.00	1840.15	1801.60	1830.00	1832.55	1824.24	38646	705.00	4595	22679	58.68
VOLTAMP	EQ	15-Dec-2023	6575.10	6600.00	6629.95	6426.00	6489.70	6483.80	6497.25	37438	2432.44	10668	9546	25.50
VOLTAS	EQ	15-Dec-2023	852.80	856.90	869.90	854.90	862.00	859.85	861.88	1631125	14058.36	39588	991431	60.78
VPRPL	EQ	15-Dec-2023	220.70	221.50	228.85	215.35	219.00	217.40	222.43	1975341	4393.84	27160	749057	37.92
VRLLOG	EQ	15-Dec-2023	765.70	765.70	790.00	760.55	776.00	782.60	777.00	318555	2475.19	21085	114041	35.80
VSCL	SM	15-Dec-2023	41.90	43.95	43.95	43.95	43.95	43.95	43.95	9000	3.96	3	9000	100.00
VSSL	EQ	15-Dec-2023	227.85	228.00	235.25	225.00	229.00	227.80	231.69	260391	603.29	9890	115486	44.35
VSTIND	EQ	15-Dec-2023	3309.50	3310.00	3334.95	3296.55	3326.45	3326.95	3320.41	3310	109.91	1082	1891	57.13
VSTTILLERS	EQ	15-Dec-2023	3840.15	3846.00	3950.00	3820.00	3821.00	3862.55	3887.41	12694	493.47	2735	3348	26.37
VTL	EQ	15-Dec-2023	396.05	396.10	403.80	393.50	402.80	403.05	398.62	285045	1136.26	10801	165939	58.22
WABAG	EQ	15-Dec-2023	659.90	662.00	662.05	629.15	633.95	632.60	642.93	376929	2423.40	22436	193293	51.28
WALCHANNAG	BE	15-Dec-2023	201.25	204.85	204.85	191.30	194.00	193.55	195.05	101673	198.31	1067	-	-
WANBURY	BE	15-Dec-2023	126.95	129.45	129.45	129.45	129.45	129.45	129.45	13095	16.95	26	-	-
WEALTH	BE	15-Dec-2023	395.75	409.95	410.00	399.00	404.00	404.00	405.05	579	2.35	16	-	-
WEBELSOLAR	EQ	15-Dec-2023	247.70	249.65	250.65	240.10	243.15	243.15	245.19	206287	505.80	3874	119050	57.71
WEIZMANIND	BE	15-Dec-2023	118.85	119.90	119.90	116.05	118.25	118.25	118.27	5316	6.29	92	-	-
WEL	BE	15-Dec-2023	275.60	276.00	283.50	270.50	271.15	275.95	279.05	5655	15.78	53	-	-
WELCORP	EQ	15-Dec-2023	533.35	535.75	543.45	527.55	532.00	532.50	533.55	446889	2384.37	16422	290142	64.92
WELENT	EQ	15-Dec-2023	337.80	340.55	345.40	332.10	333.90	333.20	337.77	186511	629.98	10007	99068	53.12
WELINV	BE	15-Dec-2023	640.55	640.55	644.95	621.15	644.95	633.30	630.58	225	1.42	15	-	-
WELSPUNLIV	EQ	15-Dec-2023	156.70	158.10	159.00	154.00	155.00	154.80	155.88	663361	1034.05	12492	360540	54.35
WENDT	EQ	15-Dec-2023	13942.15	13891.45	14000.00	13831.85	14000.00	13957.45	13950.46	314	43.80	202	192	61.15
WESTLIFE	EQ	15-Dec-2023	835.20	839.55	855.00	835.20	848.00	851.15	845.70	342110	2893.21	16236	287375	84.00
WEWIN	BE	15-Dec-2023	69.95	69.90	71.30	69.90	71.20	71.20	70.55	3283	2.32	16	-	-
WHEELS	EQ	15-Dec-2023	686.55	687.35	694.45	682.90	689.90	686.45	688.65	14420	99.30	1252	10903	75.61
WHIRLPOOL	EQ	15-Dec-2023	1335.75	1347.85	1357.35	1341.10	1349.50	1347.05	1348.55	130145	1755.07	12433	70077	53.85
WILLAMAGOR	BE	15-Dec-2023	40.45	38.65	40.00	38.45	38.45	38.45	38.52	44099	16.99	286	-	-
WINDLAS	EQ	15-Dec-2023	411.30	413.00	418.25	401.05	404.55	403.40	406.01	63195	256.58	4834	36635	57.97
WINDMACHIN	EQ	15-Dec-2023	94.80	96.85	97.50	93.00	93.45	93.50	94.96	81580	77.47	1310	52934	64.89
WINSOME	BE	15-Dec-2023	3.45	3.40	3.45	3.40	3.40	3.40	3.41	186174	6.34	233	-	-
WIPL	BE	15-Dec-2023	160.95	161.00	165.00	160.00	161.00	161.00	160.86	1624	2.61	23	-	-
WIPRO	EQ	15-Dec-2023	434.40	436.05	449.50	433.50	445.80	446.55	444.43	20783617	92369.18	296539	8036762	38.67
WOCKPHARMA	EQ	15-Dec-2023	405.90	408.00	424.00	406.00	412.50	414.50	414.44	2736197	11339.98	45468	1040127	38.01
WONDERLA	EQ	15-Dec-2023	853.80	855.00	864.00	831.00	848.00	843.55	850.47	69366	589.94	7227	35745	51.53
WORTH	EQ	15-Dec-2023	112.60	115.35	115.35	110.50	110.70	111.30	111.95	14271	15.98	214	10887	76.29
WSI	BE	15-Dec-2023	116.00	116.10	117.40	116.10	116.60	116.60	116.52	12293	14.32	39	-	-
WSTCSTPAPR	EQ	15-Dec-2023	684.50	691.50	692.60	682.60	687.95	685.95	687.79	135411	931.35	6980	71120	52.52
XCHANGING	EQ	15-Dec-2023	102.85	104.50	116.45	103.75	112.40	112.10	112.41	7149681	8036.63	45168	1999091	27.96
XELPMOC	EQ	15-Dec-2023	93.05	93.50	94.75	92.05	93.00	92.75	92.89	24307	22.58	395	17408	71.62
XPROINDIA	EQ	15-Dec-2023	1039.15	1051.00	1174.00	1040.00	1136.00	1129.80	1109.65	304583	3379.80	24252	123804	40.65
YAARI	EQ	15-Dec-2023	10.85	10.90	11.15	10.60	10.70	10.80	10.94	507542	55.51	1272	384340	75.73
YASHO	EQ	15-Dec-2023	1581.15	1584.00	1603.00	1580.00	1586.00	1592.25	1590.78	4195	66.73	965	2148	51.20
YATHARTH	EQ	15-Dec-2023	387.95	389.90	393.00	387.80	390.00	389.95	390.38	235156	918.01	7365	174899	74.38
YATRA	EQ	15-Dec-2023	133.20	133.20	142.25	133.00	140.40	140.60	139.26	1808553	2518.58	26424	914232	50.55
YCCL	SM	15-Dec-2023	31.20	30.35	31.15	30.35	31.15	31.15	30.53	15000	4.58	5	12000	80.00
YESBANK	EQ	15-Dec-2023	21.40	21.95	22.10	21.40	21.85	21.95	21.78	337939556	73596.64	125228	103427068	30.61
YUDIZ	SM	15-Dec-2023	149.90	149.75	149.75	141.00	141.00	141.50	143.97	15200	21.88	19	13600	89.47
YUKEN	EQ	15-Dec-2023	678.10	681.15	692.50	655.60	689.50	689.40	679.31	15227	103.44	1562	6908	45.37
ZAGGLE	EQ	15-Dec-2023	242.00	243.40	251.00	239.00	245.30	245.65	246.18	1163729	2864.81	23651	422533	36.31
ZEAL	SM	15-Dec-2023	230.00	225.00	229.95	221.00	229.00	228.00	226.08	10200	23.06	16	8400	82.35
ZEEL	EQ	15-Dec-2023	277.90	282.90	286.55	273.00	277.15	277.60	281.59	27948051	78700.11	126702	9873340	35.33
ZEELEARN	BE	15-Dec-2023	6.50	6.40	6.40	6.40	6.40	6.40	6.40	554326	35.48	203	-	-
ZEEMEDIA	EQ	15-Dec-2023	16.80	16.90	17.20	16.45	16.65	16.70	16.79	12188251	2046.33	7452	3469921	28.47
ZENITHEXPO	EQ	15-Dec-2023	166.85	166.80	166.80	158.60	158.60	162.45	162.48	2845	4.62	492	867	30.47
ZENITHSTL	BE	15-Dec-2023	5.65	5.55	5.75	5.55	5.75	5.75	5.69	99994	5.69	109	-	-
ZENSARTECH	EQ	15-Dec-2023	534.95	538.10	606.10	537.95	596.00	593.60	588.55	18568868	109286.70	312818	2753124	14.83
ZENTEC	BE	15-Dec-2023	741.50	755.00	778.55	755.00	763.00	764.55	767.39	212687	1632.13	4846	-	-
ZFCVINDIA	EQ	15-Dec-2023	15531.95	15551.05	15875.00	15333.00	15790.00	15709.85	15634.92	5178	809.58	2321	2313	44.67
ZIMLAB	EQ	15-Dec-2023	110.25	111.20	111.20	108.00	108.25	108.50	109.11	133664	145.84	2393	86317	64.58
ZODIAC	BE	15-Dec-2023	166.35	168.80	170.00	159.40	168.80	166.50	165.27	23904	39.51	767	-	-
ZODIACLOTH	EQ	15-Dec-2023	134.65	136.40	136.80	134.00	135.50	135.45	135.14	46739	63.16	1213	29381	62.86
ZOMATO	EQ	15-Dec-2023	124.15	124.50	125.00	122.40	122.70	123.60	123.70	39542770	48914.30	242310	24157585	61.09
ZOTA	EQ	15-Dec-2023	501.35	506.35	514.50	501.60	508.00	507.10	508.45	30968	157.46	2279	14828	47.88
ZUARI	EQ	15-Dec-2023	182.75	184.20	189.50	182.25	183.85	183.85	186.38	907081	1690.63	20784	350684	38.66
ZUARIIND	EQ	15-Dec-2023	193.25	196.70	216.00	195.00	207.00	207.60	209.14	1804569	3774.02	48239	657206	36.42
ZYDUSLIFE	EQ	15-Dec-2023	643.80	647.00	650.55	642.35	646.50	645.90	645.63	953712	6157.48	22110	562222	58.95
ZYDUSWELL	EQ	15-Dec-2023	1571.75	1565.00	1586.00	1551.35	1575.80	1576.30	1566.24	96998	1519.22	7065	77178	79.57