nse-sec-bhavdata-full-2024-01-20.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	20-Jan-2024	170.85	172.95	173.85	168.30	171.10	170.55	170.41	48787	83.14	4145	18571	38.07
21STCENMGM	BE	20-Jan-2024	37.55	38.30	38.30	38.30	38.30	38.30	38.30	6302	2.41	15	-	-
360ONE	EQ	20-Jan-2024	628.75	638.15	643.75	630.10	638.00	637.65	637.89	77610	495.07	5710	37338	48.11
3IINFOLTD	EQ	20-Jan-2024	54.00	54.00	56.85	53.40	55.30	55.60	55.33	2109841	1167.37	9723	948173	44.94
3MINDIA	EQ	20-Jan-2024	33916.00	34260.00	34260.00	33500.00	33970.00	33829.50	33787.75	2358	796.72	1440	933	39.57
3PLAND	EQ	20-Jan-2024	35.70	36.40	37.45	35.70	37.45	37.40	36.86	111463	41.08	833	63795	57.23
574GS2026	GS	20-Jan-2024	97.46	97.46	98.00	97.46	98.00	98.00	97.90	1047	1.02	7	1047	100.00
5PAISA	EQ	20-Jan-2024	634.65	645.00	649.00	625.00	629.75	626.80	637.61	87537	558.15	3659	51109	58.39
618GS2024	GS	20-Jan-2024	99.80	99.81	99.81	99.81	99.81	99.81	99.81	1	0.00	1	1	100.00
63MOONS	BE	20-Jan-2024	413.70	421.90	434.35	420.00	434.35	434.35	432.82	106453	460.75	1386	-	-
667GS2050	GS	20-Jan-2024	93.99	94.00	94.00	94.00	94.00	94.00	94.00	50	0.05	1	50	100.00
676GS2061	GS	20-Jan-2024	95.95	93.56	93.56	93.56	93.56	93.56	93.56	199	0.19	4	199	100.00
699GS2026	GS	20-Jan-2024	101.00	100.47	100.57	100.47	100.57	100.57	100.54	700	0.70	3	700	100.00
699GS2051	GS	20-Jan-2024	97.60	94.02	98.00	94.02	98.00	98.00	96.01	6	0.01	2	3	50.00
706GS2028	GS	20-Jan-2024	102.07	101.60	101.60	101.60	101.60	101.60	101.60	1000	1.02	2	1000	100.00
717GS2030	GS	20-Jan-2024	101.70	101.70	101.70	101.70	101.70	101.70	101.70	500	0.51	1	500	100.00
718GS2033	GS	20-Jan-2024	103.00	103.00	103.00	103.00	103.00	103.00	103.00	200	0.21	2	200	100.00
718GS2037	GS	20-Jan-2024	102.40	102.39	102.60	102.39	102.40	102.45	102.40	68200	69.84	32	68200	100.00
719GS2060	GS	20-Jan-2024	104.00	98.85	98.85	98.85	98.85	98.85	98.85	1	0.00	1	1	100.00
725GS2063	GS	20-Jan-2024	99.40	99.21	99.60	99.21	99.60	99.60	99.59	26631	26.52	20	26631	100.00
726GS2032	GS	20-Jan-2024	103.50	104.75	104.75	103.50	104.00	103.79	103.75	3285	3.41	12	3103	94.46
726GS2033	GS	20-Jan-2024	102.00	104.50	104.50	104.50	104.50	104.50	104.50	1	0.00	1	1	100.00
732GS2024	GS	20-Jan-2024	103.50	103.50	103.50	103.50	103.50	103.50	103.50	121	0.13	6	121	100.00
732GS2030	GS	20-Jan-2024	103.00	101.50	101.50	101.05	101.10	101.11	101.22	2020	2.04	11	2020	100.00
733GS2026	GS	20-Jan-2024	102.50	100.91	102.10	100.91	102.10	102.10	101.33	480	0.49	4	480	100.00
736GS2052	GS	20-Jan-2024	102.89	102.89	103.25	101.77	103.23	103.23	102.94	1661	1.71	8	1657	99.76
737GS2028	GS	20-Jan-2024	102.50	102.40	102.40	102.00	102.08	102.08	102.19	1500	1.53	11	1500	100.00
738GS2027	GS	20-Jan-2024	101.62	101.62	102.50	101.40	101.65	101.55	101.72	81311	82.71	72	67228	82.68
73GS2053	GS	20-Jan-2024	99.91	99.85	99.91	99.60	99.79	99.83	99.78	6060	6.05	13	5209	85.96
741GS2036	GS	20-Jan-2024	101.83	102.00	102.40	102.00	102.40	102.40	102.39	29990	30.71	5	29990	100.00
746GS2073	GS	20-Jan-2024	102.20	102.20	102.20	102.20	102.20	102.20	102.20	160	0.16	7	160	100.00
754GS2036	GS	20-Jan-2024	103.37	103.11	103.69	103.11	103.35	103.36	103.29	299058	308.91	145	252012	84.27
824GS2027	GS	20-Jan-2024	107.00	110.70	110.70	110.70	110.70	110.70	110.70	1300	1.44	1	1300	100.00
828GS2027	GS	20-Jan-2024	105.25	104.92	104.92	104.92	104.92	104.92	104.92	290	0.30	1	290	100.00
915GS2024	GS	20-Jan-2024	102.30	102.27	102.27	102.26	102.26	102.26	102.27	1000	1.02	2	1000	100.00
92GS2030	GS	20-Jan-2024	114.00	116.90	116.90	116.90	116.90	116.90	116.90	1	0.00	1	1	100.00
A2ZINFRA	BE	20-Jan-2024	13.50	13.55	13.75	13.55	13.75	13.75	13.72	94433	12.95	80	-	-
AAATECH	BE	20-Jan-2024	98.20	100.00	100.00	97.80	99.00	98.50	99.22	27355	27.14	208	-	-
AAKASH	BE	20-Jan-2024	9.70	9.70	9.70	9.50	9.50	9.50	9.54	120655	11.51	503	-	-
AAREYDRUGS	BE	20-Jan-2024	55.15	57.90	57.90	53.00	55.00	54.10	54.61	56291	30.74	297	-	-
AARON	EQ	20-Jan-2024	284.35	285.25	289.85	279.05	285.90	284.10	284.20	9000	25.58	400	6227	69.19
AARTECH	EQ	20-Jan-2024	139.50	140.05	146.45	137.95	145.85	144.80	144.71	37070	53.65	475	22522	60.76
AARTIDRUGS	EQ	20-Jan-2024	532.35	535.20	538.50	531.00	536.00	536.90	535.51	194071	1039.26	9421	114613	59.06
AARTIIND	EQ	20-Jan-2024	678.90	684.60	688.95	659.05	670.00	670.15	672.88	3267220	21984.43	83114	800067	24.49
AARTIPHARM	EQ	20-Jan-2024	528.65	535.00	539.00	519.10	522.00	524.40	526.31	76658	403.46	7908	36479	47.59
AARTISURF	EQ	20-Jan-2024	753.50	757.50	810.00	740.00	747.00	754.95	782.68	431168	3374.69	32456	92473	21.45
AARTISURF	P1	20-Jan-2024	216.80	216.80	220.00	216.80	220.00	220.00	217.52	31	0.07	5	31	100.00
AARVEEDEN	EQ	20-Jan-2024	28.90	29.15	29.95	28.85	29.05	29.20	29.46	23773	7.00	234	13544	56.97
AARVI	EQ	20-Jan-2024	154.05	153.20	154.10	151.10	152.00	151.60	152.11	18419	28.02	575	12568	68.23
AATMAJ	SM	20-Jan-2024	40.95	40.55	41.90	40.50	41.45	41.20	41.27	30000	12.38	15	20000	66.67
AAVAS	EQ	20-Jan-2024	1488.80	1496.20	1540.00	1496.05	1520.00	1525.65	1522.13	60704	924.00	7461	25334	41.73
ABAN	BE	20-Jan-2024	58.30	58.30	61.20	58.00	60.00	60.50	59.92	214535	128.54	1046	-	-
ABB	EQ	20-Jan-2024	4820.45	4845.00	4845.00	4730.00	4780.00	4750.95	4790.02	49467	2369.48	7636	18197	36.79
ABBOTINDIA	EQ	20-Jan-2024	25867.00	25899.95	25949.90	24832.05	25200.00	25204.55	25143.38	22332	5615.02	8862	8296	37.15
ABCAPITAL	EQ	20-Jan-2024	174.70	175.70	176.10	173.70	174.45	174.10	174.39	1350702	2355.44	9854	683033	50.57
ABCOTS	SM	20-Jan-2024	131.25	137.80	137.80	137.80	137.80	137.80	137.80	4000	5.51	2	4000	100.00
ABFRL	EQ	20-Jan-2024	223.80	224.70	226.60	223.95	225.70	225.75	225.45	1389852	3133.45	11574	617848	44.45
ABMINTLLTD	BE	20-Jan-2024	53.95	54.00	56.00	53.90	56.00	56.00	54.66	307	0.17	13	-	-
ABSLAMC	EQ	20-Jan-2024	479.40	484.00	492.40	479.30	489.60	489.10	486.04	67483	328.00	2691	35955	53.28
ABSLBANETF	EQ	20-Jan-2024	46.00	46.57	46.58	46.00	46.50	46.49	46.26	253219	117.13	1130	181961	71.86
ABSLLIQUID	EQ	20-Jan-2024	1000.01	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	521	5.21	11	521	100.00
ABSLNN50ET	EQ	20-Jan-2024	56.34	57.30	58.00	56.26	56.52	56.53	56.94	3554	2.02	97	3400	95.67
ACC	EQ	20-Jan-2024	2277.10	2279.00	2310.00	2250.05	2284.00	2290.10	2276.22	254530	5793.67	20494	95857	37.66
ACCELYA	EQ	20-Jan-2024	1813.80	1820.00	1829.95	1753.95	1774.00	1767.25	1781.35	47098	838.98	4168	31220	66.29
ACCENTMIC	SM	20-Jan-2024	312.30	312.60	319.45	304.85	306.00	307.05	312.25	111000	346.60	110	77000	69.37
ACCORD	ST	20-Jan-2024	25.10	26.30	26.30	26.30	26.30	26.30	26.30	4000	1.05	2	4000	100.00
ACCURACY	BE	20-Jan-2024	14.15	14.85	14.85	14.85	14.85	14.85	14.85	482732	71.69	574	-	-
ACE	EQ	20-Jan-2024	911.70	918.70	919.05	901.05	907.00	906.05	911.73	90509	825.20	7175	43135	47.66
ACEINTEG	EQ	20-Jan-2024	39.50	39.55	41.35	39.55	40.50	40.45	40.19	6833	2.75	92	4260	62.34
ACI	EQ	20-Jan-2024	617.10	621.00	626.85	618.80	622.95	622.70	623.66	128599	802.01	7312	76526	59.51
ACL	EQ	20-Jan-2024	123.45	124.00	124.00	120.00	122.75	121.65	122.09	39809	48.60	1187	27336	68.67
ACLGATI	EQ	20-Jan-2024	126.15	127.00	127.40	126.00	126.35	126.35	126.59	201218	254.72	4665	96857	48.14
ACSAL	SM	20-Jan-2024	66.75	68.00	68.00	66.00	66.00	66.70	66.48	30000	19.94	9	27000	90.00
ADANIENSOL	EQ	20-Jan-2024	1050.55	1055.00	1150.00	1045.40	1124.00	1129.05	1107.11	1689974	18709.88	65614	469112	27.76
ADANIENT	EQ	20-Jan-2024	2915.65	2930.00	3015.85	2890.50	2987.85	2987.90	2939.51	1878793	55227.31	83748	534047	28.43
ADANIGREEN	EQ	20-Jan-2024	1570.75	1580.00	1700.00	1575.40	1674.50	1678.30	1651.86	1094274	18075.83	50006	354531	32.40
ADANIPORTS	EQ	20-Jan-2024	1152.45	1158.90	1198.75	1150.00	1190.90	1193.00	1177.57	2521107	29687.92	74669	547604	21.72
ADANIPOWER	BE	20-Jan-2024	516.75	536.75	540.00	530.00	538.00	536.55	534.95	858276	4591.31	18233	-	-
ADFFOODS	EQ	20-Jan-2024	202.75	203.40	205.95	200.85	201.90	201.60	202.77	91562	185.66	4244	54603	59.64
ADL	BE	20-Jan-2024	92.30	92.30	92.30	88.30	92.30	91.75	91.50	1478	1.35	20	-	-
ADORWELD	EQ	20-Jan-2024	1587.45	1595.00	1633.45	1542.10	1560.00	1555.25	1591.76	30099	479.10	5538	10996	36.53
ADROITINFO	BE	20-Jan-2024	20.65	20.25	20.25	20.25	20.25	20.25	20.25	40434	8.19	135	-	-
ADSL	EQ	20-Jan-2024	186.65	188.20	193.00	181.05	186.00	187.35	188.92	1377943	2603.17	12437	612613	44.46
ADVANIHOTR	EQ	20-Jan-2024	113.60	114.75	119.00	113.55	118.75	118.30	117.32	154264	180.99	3199	84328	54.66
ADVENZYMES	EQ	20-Jan-2024	382.45	381.50	384.00	376.00	377.50	378.50	379.42	95323	361.68	5160	44594	46.78
AEGISCHEM	EQ	20-Jan-2024	383.70	384.40	385.40	366.25	370.00	370.75	376.14	310705	1168.68	13048	150109	48.31
AEROFLEX	EQ	20-Jan-2024	159.25	161.80	167.80	161.00	165.20	164.50	164.26	881539	1448.03	17088	428038	48.56
AETHER	EQ	20-Jan-2024	874.55	874.55	878.80	867.05	870.00	870.10	871.85	38482	335.50	2756	22525	58.53
AFFLE	EQ	20-Jan-2024	1265.25	1266.00	1285.00	1220.00	1236.60	1234.30	1243.06	145021	1802.69	17194	78324	54.01
AGARIND	EQ	20-Jan-2024	1068.85	1073.00	1081.70	1043.00	1054.40	1055.20	1061.60	52885	561.43	6340	25477	48.17
AGARWALFT	SM	20-Jan-2024	64.75	65.00	65.90	64.15	64.15	65.00	65.02	9000	5.85	3	9000	100.00
AGI	EQ	20-Jan-2024	801.85	792.00	800.70	765.20	772.00	771.95	776.51	429457	3334.80	28060	247834	57.71
AGNI	SM	20-Jan-2024	41.15	45.25	45.25	45.25	45.25	45.25	45.25	200000	90.50	39	200000	100.00
AGRITECH	EQ	20-Jan-2024	221.00	226.45	226.45	215.80	217.00	217.35	218.34	25832	56.40	1342	16031	62.06
AGROPHOS	EQ	20-Jan-2024	48.10	48.10	49.45	46.60	48.10	47.70	48.21	231511	111.61	1316	105297	45.48
AGSTRA	EQ	20-Jan-2024	115.00	116.45	119.75	113.15	118.00	118.15	117.62	583268	686.04	3448	406850	69.75
AGUL	ST	20-Jan-2024	68.00	64.80	65.60	64.60	65.60	65.60	64.90	8000	5.19	4	8000	100.00
AHL	EQ	20-Jan-2024	340.75	342.45	346.35	341.10	341.40	342.80	343.44	49952	171.55	1364	22677	45.40
AHLADA	EQ	20-Jan-2024	139.50	139.55	144.85	139.55	141.75	140.55	141.34	35992	50.87	653	25277	70.23
AHLEAST	EQ	20-Jan-2024	168.35	169.90	171.00	162.10	164.50	164.00	165.57	19150	31.71	639	12117	63.27
AHLUCONT	EQ	20-Jan-2024	816.20	820.30	827.55	811.00	821.00	815.20	816.74	8775	71.67	1364	4918	56.05
AIAENG	EQ	20-Jan-2024	3713.35	3739.75	3739.75	3661.55	3666.30	3673.75	3701.73	7015	259.68	2228	3290	46.90
AILIMITED	SM	20-Jan-2024	31.15	31.90	31.90	31.90	31.90	31.90	31.90	6000	1.91	1	6000	100.00
AIRAN	BE	20-Jan-2024	31.15	31.90	31.90	29.80	30.65	30.25	30.71	452594	139.01	1559	-	-
AIROLAM	EQ	20-Jan-2024	139.60	142.00	143.75	137.25	138.50	138.85	140.11	9928	13.91	502	4657	46.91
AIRTELPP	E1	20-Jan-2024	723.80	720.20	738.60	720.00	725.70	725.05	729.13	57150	416.70	1286	26594	46.53
AISL	SM	20-Jan-2024	82.80	78.70	78.70	78.70	78.70	78.70	78.70	1200	0.94	1	1200	100.00
AJANTPHARM	EQ	20-Jan-2024	2201.00	2201.00	2225.95	2200.00	2206.00	2204.10	2207.78	7485	165.25	1586	3246	43.37
AJMERA	EQ	20-Jan-2024	596.30	593.75	605.90	578.35	578.35	583.85	593.31	181918	1079.33	14231	52816	29.03
AJOONI	BE	20-Jan-2024	6.75	6.80	6.90	6.60	6.75	6.75	6.70	333440	22.34	1218	-	-
AKANKSHA	SM	20-Jan-2024	134.10	140.80	140.80	138.10	140.80	140.80	140.69	242000	340.47	87	182000	75.21
AKASH	BE	20-Jan-2024	40.45	40.45	42.45	40.00	41.85	41.70	41.33	37116	15.34	261	-	-
AKG	EQ	20-Jan-2024	23.50	23.90	23.90	23.25	23.55	23.50	23.47	138777	32.57	419	116695	84.09
AKI	BE	20-Jan-2024	29.05	29.60	29.60	29.60	29.60	29.60	29.60	2000	0.59	6	-	-
AKSHAR	BE	20-Jan-2024	4.65	4.65	4.75	4.60	4.65	4.65	4.67	2356925	109.97	2667	-	-
AKSHARCHEM	EQ	20-Jan-2024	283.75	287.25	288.40	280.70	282.00	281.90	284.05	11589	32.92	1021	4395	37.92
AKSHOPTFBR	BE	20-Jan-2024	12.90	12.95	13.10	12.30	12.80	12.60	12.71	614734	78.12	1014	-	-
AKZOINDIA	EQ	20-Jan-2024	2696.10	2719.45	2719.80	2666.60	2667.05	2680.60	2690.36	4958	133.39	1033	2753	55.53
ALANKIT	BE	20-Jan-2024	21.40	21.00	21.00	21.00	21.00	21.00	21.00	83095	17.45	491	-	-
ALBERTDAVD	EQ	20-Jan-2024	1236.20	1236.15	1288.95	1192.80	1269.85	1271.45	1262.33	50619	638.98	5308	22415	44.28
ALEMBICLTD	EQ	20-Jan-2024	94.40	94.80	95.40	93.65	94.00	93.90	94.29	572266	539.57	4201	317667	55.51
ALICON	EQ	20-Jan-2024	996.85	990.00	997.00	975.00	986.95	980.65	983.45	15319	150.66	1870	6711	43.81
ALKALI	EQ	20-Jan-2024	136.15	136.65	139.90	134.25	139.90	138.15	137.50	11618	15.97	273	8436	72.61
ALKEM	EQ	20-Jan-2024	4964.30	4966.00	4979.00	4849.00	4853.25	4878.70	4900.75	24505	1200.93	5397	6204	25.32
ALKYLAMINE	EQ	20-Jan-2024	2374.85	2380.00	2454.85	2351.00	2358.00	2357.45	2401.06	43453	1043.33	9554	17042	39.22
ALLCARGO	EQ	20-Jan-2024	79.50	79.95	80.20	78.05	78.40	78.30	78.98	1243324	981.95	9486	718247	57.77
ALLETEC	SM	20-Jan-2024	281.35	283.40	283.65	270.50	270.50	272.50	274.67	78400	215.34	96	53600	68.37
ALLSEC	EQ	20-Jan-2024	679.65	685.25	690.00	665.05	667.10	668.60	674.38	14849	100.14	1805	7932	53.42
ALMONDZ	BE	20-Jan-2024	123.60	126.00	127.85	121.00	126.75	123.85	124.46	48399	60.24	253	-	-
ALOKINDS	EQ	20-Jan-2024	31.90	32.50	32.55	31.40	31.70	31.65	31.72	10789226	3422.78	40557	6789132	62.93
ALPA	EQ	20-Jan-2024	103.25	103.65	107.50	102.20	103.50	104.05	104.44	101996	106.52	944	53293	52.25
ALPHAETF	EQ	20-Jan-2024	21.54	21.70	21.75	21.50	21.62	21.61	21.61	29876	6.46	257	16764	56.11
ALPHAGEO	EQ	20-Jan-2024	288.85	293.75	293.75	284.15	286.10	287.05	288.62	10279	29.67	692	4436	43.16
ALPL30IETF	EQ	20-Jan-2024	245.87	247.98	247.98	245.00	246.30	245.81	246.44	43641	107.55	132	42093	96.45
ALPSINDUS	EQ	20-Jan-2024	2.35	2.35	2.35	2.35	2.35	2.35	2.35	22553	0.53	25	21553	95.57
AMBER	EQ	20-Jan-2024	3749.40	3764.00	3766.40	3651.00	3710.00	3711.20	3721.41	47668	1773.92	10066	12237	25.67
AMBICAAGAR	EQ	20-Jan-2024	31.20	32.40	32.40	29.50	30.30	30.35	30.69	141393	43.39	899	93390	66.05
AMBIKCO	EQ	20-Jan-2024	1757.70	1757.80	1784.90	1735.05	1735.05	1742.45	1755.21	6688	117.39	1528	3975	59.43
AMBUJACEM	EQ	20-Jan-2024	537.10	538.00	546.00	532.10	540.00	540.75	540.61	2579032	13942.61	32500	1122032	43.51
AMDIND	BE	20-Jan-2024	72.60	73.80	76.20	71.75	75.50	75.35	74.54	31990	23.85	182	-	-
AMEYA	SM	20-Jan-2024	57.50	59.00	61.00	59.00	60.95	60.95	60.11	30000	18.03	15	28000	93.33
AMIORG	EQ	20-Jan-2024	1130.90	1140.00	1142.60	1118.00	1126.00	1122.80	1128.39	63527	716.83	7727	35411	55.74
AMJLAND	EQ	20-Jan-2024	43.80	43.85	45.30	42.80	43.80	43.95	44.02	163282	71.88	1354	100004	61.25
AMNPLST	EQ	20-Jan-2024	206.40	206.40	214.95	205.00	208.80	205.90	208.17	8401	17.49	670	4138	49.26
AMRUTANJAN	EQ	20-Jan-2024	599.95	600.00	604.80	592.10	593.10	594.75	597.99	11948	71.45	1194	6802	56.93
ANANDRATHI	EQ	20-Jan-2024	2778.45	2800.00	2806.55	2676.05	2700.05	2702.80	2717.67	25220	685.40	4844	13286	52.68
ANANTRAJ	EQ	20-Jan-2024	316.55	320.20	322.95	317.00	317.35	318.85	319.96	574880	1839.39	8501	325749	56.66
ANDHRAPAP	EQ	20-Jan-2024	627.05	635.70	649.65	620.55	622.00	624.85	636.86	198235	1262.47	13260	84158	42.45
ANDHRSUGAR	EQ	20-Jan-2024	113.55	113.55	115.20	111.70	113.00	112.75	113.28	199775	226.31	3551	115230	57.68
ANGELONE	EQ	20-Jan-2024	3338.00	3349.70	3349.70	3200.00	3258.00	3246.20	3279.24	237129	7776.04	27704	122365	51.60
ANIKINDS	BE	20-Jan-2024	48.75	50.95	50.95	48.70	48.70	49.10	49.31	14967	7.38	80	-	-
ANKITMETAL	BE	20-Jan-2024	4.75	4.75	4.75	4.75	4.75	4.75	4.75	71765	3.41	99	-	-
ANLON	SM	20-Jan-2024	264.95	255.00	259.90	252.00	259.90	259.90	254.63	3200	8.15	6	2400	75.00
ANMOL	EQ	20-Jan-2024	59.80	60.00	60.00	58.60	58.90	59.25	59.33	246808	146.43	2164	160173	64.90
ANNAPURNA	SM	20-Jan-2024	323.60	323.00	324.50	314.00	315.50	315.45	317.88	32500	103.31	64	23500	72.31
ANTGRAPHIC	BE	20-Jan-2024	1.40	1.35	1.35	1.35	1.35	1.35	1.35	423898	5.72	894	-	-
ANUP	EQ	20-Jan-2024	2992.20	2995.00	3050.00	2960.00	3025.00	2998.45	3003.71	10041	301.60	2548	5442	54.20
ANURAS	EQ	20-Jan-2024	942.75	942.75	947.90	929.00	931.00	932.80	935.07	30730	287.35	2868	16615	54.07
APARINDS	EQ	20-Jan-2024	5406.40	5407.00	5475.25	5376.05	5417.00	5438.90	5414.79	28641	1550.85	5777	13547	47.30
APCL	EQ	20-Jan-2024	213.95	212.35	216.10	212.05	213.30	214.00	214.44	13833	29.66	786	9404	67.98
APCOTEXIND	EQ	20-Jan-2024	526.20	529.90	536.25	523.15	530.85	530.35	531.95	112180	596.74	6503	63427	56.54
APEX	EQ	20-Jan-2024	266.40	266.40	274.00	265.65	266.80	267.40	269.27	264028	710.95	9571	96238	36.45
APLAPOLLO	EQ	20-Jan-2024	1548.45	1557.80	1566.05	1531.00	1538.50	1540.00	1547.51	115552	1788.18	10320	64359	55.70
APLLTD	EQ	20-Jan-2024	943.45	947.95	958.00	928.15	949.35	944.85	946.54	209604	1983.99	13494	114553	54.65
APOLLO	BE	20-Jan-2024	121.95	123.80	124.90	120.00	121.65	120.60	121.73	479656	583.90	4834	-	-
APOLLOHOSP	EQ	20-Jan-2024	6094.65	6120.00	6220.00	6073.00	6107.50	6122.55	6162.68	249694	15387.85	28577	60084	24.06
APOLLOPIPE	EQ	20-Jan-2024	728.80	738.00	747.00	722.15	741.30	740.60	739.26	142752	1055.31	9268	77860	54.54
APOLLOTYRE	EQ	20-Jan-2024	503.45	502.00	545.65	499.55	525.90	524.95	525.76	6024216	31673.00	76555	511995	8.50
APOLSINHOT	EQ	20-Jan-2024	2296.30	2320.00	2347.00	2171.00	2285.00	2288.70	2294.00	29788	683.34	3676	10691	35.89
APS	ST	20-Jan-2024	154.35	162.05	162.05	162.05	162.05	162.05	162.05	40000	64.82	20	40000	100.00
APTECHT	EQ	20-Jan-2024	283.40	284.00	291.80	279.85	280.75	281.15	286.95	436845	1253.54	15935	175775	40.24
APTUS	EQ	20-Jan-2024	369.00	367.95	370.40	354.00	358.00	355.70	361.93	269488	975.35	13350	125770	46.67
ARABIAN	SM	20-Jan-2024	96.05	97.45	97.95	97.00	97.95	97.65	97.36	24000	23.37	12	20000	83.33
ARCHIDPLY	BE	20-Jan-2024	97.35	97.95	99.00	95.00	98.95	97.75	96.77	25610	24.78	226	-	-
ARCHIES	EQ	20-Jan-2024	32.55	32.80	34.00	31.50	32.40	33.10	33.28	364805	121.41	1266	203911	55.90
ARE&M	EQ	20-Jan-2024	817.00	819.50	819.75	805.20	810.90	808.15	810.36	218621	1771.61	11763	123378	56.43
ARENTERP	EQ	20-Jan-2024	42.90	43.00	47.15	43.00	47.15	47.15	46.02	58947	27.13	330	44185	74.96
ARHAM	SM	20-Jan-2024	233.95	256.85	257.30	240.45	257.30	257.30	255.14	84000	214.32	75	63000	75.00
ARIES	EQ	20-Jan-2024	224.70	226.30	240.00	222.20	233.70	233.60	235.05	568145	1335.44	10537	231848	40.81
ARIHANTACA	SM	20-Jan-2024	182.00	180.05	180.05	177.00	177.00	177.25	178.41	7200	12.85	9	5600	77.78
ARIHANTCAP	EQ	20-Jan-2024	70.15	70.75	71.40	69.05	69.95	69.90	70.06	166987	116.99	1472	113026	67.69
ARIHANTSUP	EQ	20-Jan-2024	345.60	341.00	401.70	341.00	384.00	388.25	381.06	1227210	4676.41	36942	291642	23.76
ARISTO	SM	20-Jan-2024	71.50	74.50	74.50	70.35	72.80	72.80	72.23	19200	13.87	10	17600	91.67
ARMANFIN	EQ	20-Jan-2024	2509.45	2534.90	2534.90	2475.00	2485.00	2493.65	2498.01	7694	192.20	1431	3104	40.34
AROGRANITE	EQ	20-Jan-2024	58.85	58.15	63.50	58.15	60.50	61.00	61.33	176336	108.15	1358	87629	49.69
ARROWGREEN	EQ	20-Jan-2024	442.15	442.15	443.35	434.60	436.00	436.70	438.25	21546	94.43	2471	10286	47.74
ARSHIYA	BE	20-Jan-2024	6.75	6.65	6.65	6.65	6.65	6.65	6.65	91771	6.10	126	-	-
ARTEMISMED	EQ	20-Jan-2024	185.95	187.00	188.70	185.00	186.35	185.90	186.30	64491	120.14	2598	34489	53.48
ARTNIRMAN	BE	20-Jan-2024	73.80	73.30	77.45	73.30	74.95	74.95	75.60	3463	2.62	54	-	-
ARVEE	BE	20-Jan-2024	155.30	155.30	163.05	153.00	163.05	163.05	162.17	393	0.64	18	-	-
ARVIND	EQ	20-Jan-2024	296.95	296.95	297.15	290.80	294.00	292.95	292.95	170776	500.30	8138	78244	45.82
ARVINDFASN	EQ	20-Jan-2024	479.90	484.20	493.00	477.00	493.00	489.15	483.47	112305	542.96	6859	46546	41.45
ARVSMART	EQ	20-Jan-2024	488.75	494.75	495.00	485.00	494.00	491.90	490.93	24555	120.55	2225	10705	43.60
ASAHIINDIA	EQ	20-Jan-2024	548.45	548.45	553.60	541.00	542.05	543.35	546.27	50734	277.14	3725	31070	61.24
ASAHISONG	EQ	20-Jan-2024	318.35	325.00	325.00	305.00	308.50	309.00	313.77	25801	80.96	1170	15033	58.27
ASAL	EQ	20-Jan-2024	454.15	456.15	468.00	445.10	449.80	448.85	455.62	43074	196.25	4055	22819	52.98
ASALCBR	EQ	20-Jan-2024	518.20	517.40	522.10	508.00	513.00	512.15	515.39	46973	242.09	4144	22770	48.47
ASHAPURMIN	EQ	20-Jan-2024	433.95	445.00	445.00	429.25	438.65	436.55	435.17	119614	520.53	2645	81407	68.06
ASHIANA	EQ	20-Jan-2024	294.20	297.55	313.55	295.25	301.95	302.30	306.02	141416	432.76	10014	46443	32.84
ASHIMASYN	EQ	20-Jan-2024	18.90	19.20	19.20	18.65	18.70	18.70	18.83	426189	80.24	1271	302188	70.90
ASHOKA	EQ	20-Jan-2024	162.25	164.00	166.00	161.10	161.95	161.85	163.38	1675057	2736.73	15656	771207	46.04
ASHOKAMET	BE	20-Jan-2024	26.60	27.75	27.90	25.65	27.75	27.60	27.55	71423	19.67	344	-	-
ASHOKLEY	EQ	20-Jan-2024	172.35	174.30	175.50	173.05	174.45	174.45	174.57	7393395	12906.76	38330	3752491	50.75
ASIANENE	EQ	20-Jan-2024	277.45	275.10	289.00	274.75	276.00	276.15	277.45	20311	56.35	637	13038	64.19
ASIANHOTNR	BE	20-Jan-2024	208.45	209.00	209.00	201.15	201.15	202.85	205.15	304	0.62	27	-	-
ASIANPAINT	EQ	20-Jan-2024	3165.85	3179.90	3189.20	3130.35	3142.85	3138.80	3156.45	275937	8709.83	30633	132207	47.91
ASIANTILES	EQ	20-Jan-2024	74.60	75.35	78.40	74.60	74.75	74.90	76.04	1185185	901.25	6373	503654	42.50
ASKAUTOLTD	EQ	20-Jan-2024	302.65	303.60	308.80	298.00	299.75	300.45	302.49	503530	1523.11	10089	286692	56.94
ASLIND	ST	20-Jan-2024	50.00	51.90	51.90	51.90	51.90	51.90	51.90	4000	2.08	1	4000	100.00
ASMS	BE	20-Jan-2024	22.45	22.85	22.85	22.85	22.85	22.85	22.85	14791	3.38	43	-	-
ASPINWALL	EQ	20-Jan-2024	308.55	309.75	312.00	296.30	304.00	302.60	301.43	35478	106.94	573	18448	52.00
ASTEC	EQ	20-Jan-2024	1027.75	1033.80	1035.00	1020.00	1020.00	1021.70	1025.91	14415	147.89	1333	8209	56.95
ASTERDM	EQ	20-Jan-2024	434.90	438.80	439.00	432.00	433.10	434.20	435.29	240073	1045.01	8055	99450	41.42
ASTRAL	EQ	20-Jan-2024	1850.75	1855.20	1866.00	1815.20	1826.95	1822.65	1839.35	195543	3596.71	16563	82008	41.94
ASTRAMICRO	EQ	20-Jan-2024	577.05	577.00	577.00	549.00	552.00	552.85	561.83	388417	2182.26	16552	259516	66.81
ASTRAZEN	EQ	20-Jan-2024	6298.95	6300.00	6665.90	6300.00	6460.00	6514.80	6516.46	17289	1126.63	3271	3969	22.96
ASTRON	EQ	20-Jan-2024	38.00	38.20	38.80	36.70	37.00	37.30	37.43	82652	30.94	1044	45882	55.51
ATALREAL	BE	20-Jan-2024	13.10	13.15	13.75	12.50	13.75	13.75	12.61	4931087	621.96	902	-	-
ATAM	EQ	20-Jan-2024	218.00	226.90	226.90	218.70	221.60	219.30	221.07	42329	93.58	995	31555	74.55
ATFL	EQ	20-Jan-2024	832.00	832.20	850.70	830.20	836.10	836.35	837.84	2021	16.93	280	1137	56.26
ATGL	EQ	20-Jan-2024	990.50	995.25	1059.85	980.50	1049.00	1048.10	1023.77	2604323	26662.18	77596	779994	29.95
ATL	EQ	20-Jan-2024	67.70	68.35	73.25	66.15	72.10	72.45	70.92	1850210	1312.26	8097	950123	51.35
ATLANTAA	BE	20-Jan-2024	22.10	23.10	23.20	22.00	23.20	23.20	22.99	66900	15.38	258	-	-
ATUL	EQ	20-Jan-2024	6602.25	6590.00	6625.50	6452.00	6470.00	6488.15	6511.58	35385	2304.12	7335	15435	43.62
ATULAUTO	EQ	20-Jan-2024	571.05	571.10	576.90	562.10	566.25	565.55	569.44	67185	382.58	3326	36654	54.56
AUBANK	EQ	20-Jan-2024	730.55	737.80	755.40	735.00	750.00	747.50	746.50	1930061	14407.91	63219	205019	10.62
AURDIS	SM	20-Jan-2024	313.00	310.00	317.90	309.55	317.00	316.35	315.29	11500	36.26	21	11000	95.65
AURIONPRO	BE	20-Jan-2024	2228.00	2275.00	2275.00	2205.00	2240.00	2211.60	2215.79	7116	157.68	268	-	-
AUROIMPEX	SM	20-Jan-2024	105.55	109.95	113.00	105.45	107.45	107.45	109.50	88000	96.36	54	59200	67.27
AUROPHARMA	EQ	20-Jan-2024	1148.70	1152.00	1162.95	1140.10	1150.00	1144.05	1152.34	1087358	12530.02	52534	272360	25.05
AURUM	EQ	20-Jan-2024	182.10	185.00	185.00	175.10	176.40	177.45	179.75	355300	638.67	12806	177503	49.96
AURUMPP	E1	20-Jan-2024	113.10	114.90	117.00	108.00	110.00	110.75	109.99	32541	35.79	694	24638	75.71
AUSOMENT	EQ	20-Jan-2024	88.15	97.00	105.70	91.55	94.25	93.50	99.03	508421	503.47	4056	143260	28.18
AUTOAXLES	EQ	20-Jan-2024	2155.45	2155.45	2180.20	2155.45	2171.00	2166.60	2167.59	6721	145.68	1238	4130	61.45
AUTOBEES	EQ	20-Jan-2024	189.42	190.17	191.00	188.49	189.37	188.96	189.42	29096	55.11	988	20960	72.04
AUTOIETF	EQ	20-Jan-2024	189.65	190.99	190.99	188.75	190.10	189.14	189.69	5764	10.93	196	4072	70.65
AUTOIND	EQ	20-Jan-2024	130.70	130.70	132.55	124.95	127.50	128.00	127.92	146485	187.38	1560	87624	59.82
AVADHSUGAR	EQ	20-Jan-2024	655.15	658.00	658.00	629.00	630.00	630.35	637.52	121074	771.87	4646	87715	72.45
AVALON	EQ	20-Jan-2024	527.60	530.00	539.70	527.90	533.95	530.15	534.17	86918	464.29	6605	45637	52.51
AVANTIFEED	EQ	20-Jan-2024	551.15	550.00	564.25	541.55	544.00	544.60	552.02	579658	3199.83	19457	164879	28.44
AVG	EQ	20-Jan-2024	437.50	438.50	447.00	421.55	431.20	426.95	430.08	55414	238.32	1933	33358	60.20
AVONMORE	EQ	20-Jan-2024	96.65	98.80	109.00	96.30	107.65	107.95	104.21	435860	454.20	4042	219091	50.27
AVROIND	EQ	20-Jan-2024	125.35	126.00	139.50	126.00	138.60	138.15	136.87	364981	499.54	5335	235948	64.65
AVTNPL	EQ	20-Jan-2024	92.65	93.00	93.50	91.55	92.45	92.20	92.56	132067	122.24	2324	83767	63.43
AWHCL	EQ	20-Jan-2024	521.05	524.00	535.00	515.70	527.00	527.65	527.52	227231	1198.69	13361	97041	42.71
AWL	EQ	20-Jan-2024	354.70	355.05	369.90	351.10	364.00	364.65	360.57	2383285	8593.50	44013	857073	35.96
AXISBANK	EQ	20-Jan-2024	1116.55	1121.00	1126.45	1102.80	1118.10	1121.00	1115.57	5055594	56398.82	113131	767598	15.18
AXISBNKETF	EQ	20-Jan-2024	463.78	466.83	469.37	464.44	468.82	468.11	466.76	1999	9.33	145	1650	82.54
AXISBPSETF	EQ	20-Jan-2024	11.44	11.80	11.80	11.43	11.45	11.44	11.44	48641	5.57	542	32853	67.54
AXISCADES	EQ	20-Jan-2024	810.45	812.10	822.95	799.55	799.55	801.90	810.13	34193	277.01	2100	18657	54.56
AXISCETF	EQ	20-Jan-2024	98.23	98.24	98.24	97.01	97.42	97.19	97.67	1183	1.16	53	899	75.99
AXISGOLD	EQ	20-Jan-2024	53.09	53.23	53.23	52.88	53.07	53.03	53.01	43352	22.98	769	25382	58.55
AXISHCETF	EQ	20-Jan-2024	110.81	111.95	111.95	110.69	110.80	110.86	111.12	1380	1.53	47	1157	83.84
AXISILVER	EQ	20-Jan-2024	72.60	72.71	72.71	72.07	72.51	72.52	72.51	3222	2.34	72	1925	59.75
AXISNIFTY	EQ	20-Jan-2024	232.56	236.60	236.60	231.11	232.31	231.54	232.77	1490	3.47	189	1036	69.53
AXISTECETF	EQ	20-Jan-2024	388.78	390.41	390.41	383.69	383.69	385.10	387.64	4831	18.73	95	3803	78.72
AXITA	EQ	20-Jan-2024	28.50	27.50	27.55	26.50	27.40	27.35	27.04	6146109	1661.96	17980	2661634	43.31
AXSENSEX	EQ	20-Jan-2024	72.51	73.96	73.96	71.75	72.42	71.94	72.35	1144	0.83	64	773	67.57
AYMSYNTEX	EQ	20-Jan-2024	84.50	85.15	86.90	83.85	85.90	84.80	85.34	41905	35.76	971	20532	49.00
AZAD	EQ	20-Jan-2024	670.05	675.65	682.40	667.05	682.00	678.10	673.80	156847	1056.84	7215	107281	68.40
BABAFP	SM	20-Jan-2024	66.35	65.40	67.50	65.40	66.15	66.55	66.60	67200	44.75	42	52800	78.57
BAFNAPH	BE	20-Jan-2024	99.50	99.00	104.00	99.00	101.50	101.80	102.76	5129	5.27	74	-	-
BAGFILMS	BE	20-Jan-2024	13.05	13.15	13.25	12.55	13.20	13.10	12.95	468891	60.71	1243	-	-
BAHETI	SM	20-Jan-2024	199.50	205.00	205.05	195.10	195.10	195.75	198.63	15000	29.79	16	7500	50.00
BAIDFIN	EQ	20-Jan-2024	29.90	30.80	30.80	28.90	29.00	29.05	29.25	156329	45.72	979	110797	70.87
BAJAJ-AUTO	EQ	20-Jan-2024	7136.55	7170.00	7189.00	7050.00	7084.00	7095.15	7131.89	91479	6524.18	24015	38994	42.63
BAJAJCON	EQ	20-Jan-2024	221.85	221.85	222.55	218.55	220.80	219.85	219.95	197842	435.16	6083	115951	58.61
BAJAJELEC	EQ	20-Jan-2024	1033.35	1048.85	1049.75	1025.00	1036.00	1036.05	1035.46	30028	310.93	3924	15249	50.78
BAJAJFINSV	EQ	20-Jan-2024	1600.50	1600.50	1610.95	1577.75	1581.95	1581.00	1592.47	404125	6435.56	25954	208017	51.47
BAJAJHCARE	EQ	20-Jan-2024	348.55	351.90	352.40	334.35	334.75	336.85	341.73	70472	240.82	4481	47134	66.88
BAJAJHIND	EQ	20-Jan-2024	26.35	26.40	26.70	26.25	26.40	26.35	26.40	4814936	1270.91	9754	2579601	53.57
BAJAJHLDNG	EQ	20-Jan-2024	8472.80	8472.85	8568.00	8213.45	8262.00	8261.55	8318.27	32340	2690.13	10178	7478	23.12
BAJEL	EQ	20-Jan-2024	187.60	190.35	196.45	183.30	187.00	187.15	190.40	2129293	4054.08	17621	1331517	62.53
BAJFINANCE	EQ	20-Jan-2024	7319.10	7327.75	7386.30	7291.00	7313.00	7301.30	7332.58	219358	16084.61	27055	90623	41.31
BALAJITELE	EQ	20-Jan-2024	89.40	89.40	90.65	87.95	88.45	88.35	89.25	372124	332.13	3104	174472	46.89
BALAMINES	EQ	20-Jan-2024	2475.65	2490.05	2534.65	2444.00	2460.00	2452.55	2491.04	40401	1006.41	6358	15045	37.24
BALAXI	EQ	20-Jan-2024	436.20	436.20	440.50	425.60	433.60	430.95	433.44	1367	5.93	112	775	56.69
BALKRISHNA	EQ	20-Jan-2024	42.00	43.30	46.00	41.70	45.80	45.45	44.48	262535	116.76	1865	175394	66.81
BALKRISIND	EQ	20-Jan-2024	2641.95	2650.50	2795.50	2619.50	2762.00	2766.40	2733.47	612089	16731.27	56010	170187	27.80
BALMLAWRIE	EQ	20-Jan-2024	267.05	269.85	285.20	268.05	277.60	277.35	277.58	3218235	8933.18	39301	1371411	42.61
BALPHARMA	EQ	20-Jan-2024	116.70	118.00	123.00	117.95	119.00	119.10	120.61	132422	159.71	1812	83884	63.35
BALRAMCHIN	EQ	20-Jan-2024	382.75	384.50	386.15	381.50	382.70	382.95	383.49	526579	2019.39	9685	238959	45.38
BANARBEADS	EQ	20-Jan-2024	101.30	102.05	103.50	101.00	103.50	102.95	102.44	19856	20.34	351	13148	66.22
BANARISUG	EQ	20-Jan-2024	2447.55	2479.00	2479.00	2385.00	2400.00	2410.50	2418.35	1781	43.07	541	1233	69.23
BANCOINDIA	EQ	20-Jan-2024	689.55	689.55	705.05	689.30	691.00	690.35	694.79	85068	591.04	10996	22225	26.13
BANDHANBNK	EQ	20-Jan-2024	226.20	228.05	234.45	228.00	229.55	229.65	231.38	10792549	24971.46	57275	4500094	41.70
BANG	BE	20-Jan-2024	61.25	60.05	60.35	60.05	60.30	60.30	60.16	28361	17.06	46	-	-
BANKA	BE	20-Jan-2024	138.05	142.00	144.50	139.00	144.50	143.60	143.02	141907	202.95	779	-	-
BANKBARODA	EQ	20-Jan-2024	230.65	230.70	233.50	228.00	233.30	232.50	231.19	10482470	24234.83	65494	2809665	26.80
BANKBEES	EQ	20-Jan-2024	466.14	468.01	470.45	466.14	470.45	469.75	468.27	760407	3560.76	7259	513534	67.53
BANKETF	EQ	20-Jan-2024	457.41	459.12	462.47	457.31	462.16	460.83	460.21	4890	22.50	203	3709	75.85
BANKIETF	EQ	20-Jan-2024	46.17	47.55	47.55	46.15	46.62	46.54	46.36	249761	115.80	690	174789	69.98
BANKINDIA	EQ	20-Jan-2024	135.20	136.15	139.00	134.55	136.90	137.45	136.89	11531215	15785.31	46815	4108332	35.63
BANSWRAS	EQ	20-Jan-2024	156.30	156.90	164.90	156.50	159.45	159.40	161.90	88988	144.07	2794	46529	52.29
BARBEQUE	EQ	20-Jan-2024	616.75	626.00	628.40	620.55	622.60	622.10	622.99	22396	139.52	1883	12053	53.82
BASF	EQ	20-Jan-2024	3014.60	3020.00	3047.00	2982.05	2991.00	2999.15	3016.12	5119	154.40	1266	2930	57.24
BASILIC	SM	20-Jan-2024	435.00	435.00	444.70	427.00	427.00	427.45	433.06	56400	244.25	47	36000	63.83
BASML	EQ	20-Jan-2024	52.20	52.50	53.00	51.60	52.15	52.35	52.30	188940	98.81	1639	119617	63.31
BATAINDIA	EQ	20-Jan-2024	1515.80	1531.40	1531.80	1502.00	1504.75	1507.15	1515.20	120444	1824.96	8688	63453	52.68
BAYERCROP	EQ	20-Jan-2024	5754.10	5754.10	5860.00	5754.10	5760.00	5776.65	5807.55	3368	195.60	1218	1567	46.53
BBETF0432	EQ	20-Jan-2024	1107.50	1106.07	1110.00	1106.06	1107.10	1107.11	1106.96	1500	16.60	24	1200	80.00
BBL	EQ	20-Jan-2024	4626.60	4626.60	4677.40	4571.10	4583.00	4591.65	4620.49	12645	584.26	3385	6911	54.65
BBNPPGOLD	EQ	20-Jan-2024	62.10	62.10	62.10	62.05	62.10	62.10	62.10	114	0.07	8	113	99.12
BBOX	BE	20-Jan-2024	296.25	303.95	305.00	286.70	289.70	288.15	294.94	35530	104.79	417	-	-
BBTC	EQ	20-Jan-2024	1606.45	1615.00	1630.00	1590.40	1616.00	1616.90	1608.22	69121	1111.61	4611	27991	40.50
BBTCL	EQ	20-Jan-2024	275.05	272.30	277.60	268.50	271.20	271.95	272.15	3778	10.28	282	2151	56.93
BCG	EQ	20-Jan-2024	19.40	19.40	19.70	18.85	19.10	19.00	19.08	19771937	3771.74	27289	9664801	48.88
BCLIND	EQ	20-Jan-2024	71.25	71.75	73.95	71.20	72.20	72.25	72.60	722796	524.72	6538	431708	59.73
BCONCEPTS	BE	20-Jan-2024	861.75	897.00	897.00	855.00	876.45	870.45	874.19	2847	24.89	125	-	-
BDL	EQ	20-Jan-2024	1722.45	1725.00	1747.95	1704.15	1730.00	1732.35	1729.35	338984	5862.22	18953	96836	28.57
BEARDSELL	BE	20-Jan-2024	44.90	45.90	45.90	44.30	45.10	45.05	45.28	20915	9.47	196	-	-
BECTORFOOD	EQ	20-Jan-2024	1182.65	1181.00	1200.45	1162.00	1174.00	1170.80	1177.90	54313	639.75	4774	36884	67.91
BEDMUTHA	EQ	20-Jan-2024	236.50	247.85	248.30	241.95	248.30	248.30	247.24	53831	133.09	784	40927	76.03
BEL	EQ	20-Jan-2024	191.85	193.00	195.00	190.70	193.45	193.40	193.30	12654436	24461.12	68956	5891133	46.55
BEML	EQ	20-Jan-2024	3192.30	3214.00	3214.00	3152.05	3175.00	3183.45	3189.40	124368	3966.59	9535	36191	29.10
BEPL	EQ	20-Jan-2024	109.05	109.10	112.95	109.10	111.15	110.65	111.35	1010844	1125.56	7728	513973	50.85
BERGEPAINT	EQ	20-Jan-2024	579.35	582.00	584.20	574.00	574.50	575.40	578.33	184216	1065.38	11235	77852	42.26
BETA	SM	20-Jan-2024	1432.35	1459.90	1460.00	1385.00	1425.00	1425.00	1420.56	4800	68.19	37	3500	72.92
BEWLTD	SM	20-Jan-2024	1644.05	1770.00	1779.00	1680.00	1720.00	1698.20	1741.32	7125	124.07	54	4750	66.67
BFINVEST	EQ	20-Jan-2024	538.95	538.95	547.10	529.45	530.00	533.00	538.06	30447	163.82	1869	15718	51.62
BFSI	EQ	20-Jan-2024	20.78	20.89	20.94	20.76	20.91	20.89	20.87	294822	61.53	1389	230455	78.17
BFUTILITIE	EQ	20-Jan-2024	594.40	595.00	598.90	582.30	584.65	586.60	592.30	125103	740.98	2450	100918	80.67
BGRENERGY	EQ	20-Jan-2024	100.85	101.70	102.50	97.80	98.00	98.40	99.54	430493	428.53	5897	222517	51.69
BHAGCHEM	EQ	20-Jan-2024	1472.25	1462.25	1462.25	1443.85	1450.00	1449.70	1449.51	4234	61.37	287	3544	83.70
BHAGERIA	EQ	20-Jan-2024	158.20	158.40	160.00	157.25	158.40	158.05	158.59	13504	21.42	540	6707	49.67
BHAGYANGR	EQ	20-Jan-2024	94.80	95.05	103.00	94.30	99.65	97.60	98.91	159109	157.37	2512	47190	29.66
BHANDARI	EQ	20-Jan-2024	8.75	8.95	8.95	8.35	8.50	8.45	8.53	961380	82.01	2240	537203	55.88
BHARATFORG	EQ	20-Jan-2024	1233.85	1238.00	1244.10	1221.45	1226.00	1223.95	1232.65	151211	1863.90	11213	35498	23.48
BHARATGEAR	EQ	20-Jan-2024	121.90	123.50	123.50	119.55	120.05	120.00	120.52	46978	56.62	922	36764	78.26
BHARATRAS	EQ	20-Jan-2024	9338.95	9339.05	9788.85	9337.00	9509.70	9506.85	9586.26	2546	244.07	1004	1177	46.23
BHARATWIRE	BE	20-Jan-2024	378.05	377.00	382.50	371.00	380.00	379.35	375.24	139741	524.36	770	-	-
BHARTIARTL	EQ	20-Jan-2024	1125.00	1128.05	1139.25	1118.75	1127.00	1123.75	1129.39	1919442	21678.03	53534	916654	47.76
BHEL	EQ	20-Jan-2024	222.25	224.50	225.50	217.85	219.90	219.75	221.49	23302300	51613.09	138323	7820346	33.56
BIGBLOC	EQ	20-Jan-2024	184.25	186.45	189.00	182.50	184.55	185.05	184.59	93883	173.30	5437	57081	60.80
BIKAJI	EQ	20-Jan-2024	576.05	578.15	582.00	575.00	577.35	577.10	578.76	75328	435.97	2903	42372	56.25
BIL	BE	20-Jan-2024	358.50	376.40	376.40	376.40	376.40	376.40	376.40	17154	64.57	72	-	-
BINANIIND	BE	20-Jan-2024	19.30	18.95	18.95	18.95	18.95	18.95	18.95	7366	1.40	13	-	-
BIOCON	EQ	20-Jan-2024	276.10	277.00	278.75	271.50	274.00	273.95	275.51	2287845	6303.31	21929	867629	37.92
BIOFILCHEM	EQ	20-Jan-2024	56.30	55.85	58.50	55.65	56.30	56.50	56.92	37215	21.18	496	20717	55.67
BIRET	RR	20-Jan-2024	250.11	251.80	252.00	248.10	250.00	249.96	249.68	74190	185.23	1206	61983	83.55
BIRLACABLE	EQ	20-Jan-2024	284.00	283.95	284.25	277.50	284.00	281.25	280.40	81925	229.71	1941	49343	60.23
BIRLACORPN	EQ	20-Jan-2024	1436.20	1430.00	1466.90	1430.00	1463.00	1458.50	1450.39	59592	864.32	7696	25220	42.32
BIRLAMONEY	EQ	20-Jan-2024	130.80	132.30	135.00	129.80	132.25	131.55	132.46	262905	348.23	4981	121646	46.27
BKMINDST	BZ	20-Jan-2024	1.95	2.00	2.00	2.00	2.00	2.00	2.00	37774	0.76	15	-	-
BLAL	EQ	20-Jan-2024	204.40	205.40	214.85	205.40	209.10	209.65	210.36	474056	997.21	13113	214421	45.23
BLBLIMITED	EQ	20-Jan-2024	26.80	29.50	32.15	29.00	32.15	32.15	31.39	10820345	3397.01	17613	4435490	40.99
BLISSGVS	EQ	20-Jan-2024	126.45	127.40	130.20	123.50	126.10	126.20	126.77	427966	542.55	4618	223507	52.23
BLKASHYAP	EQ	20-Jan-2024	67.35	68.00	69.50	66.05	68.10	67.80	67.90	944484	641.32	4461	437016	46.27
BLS	EQ	20-Jan-2024	391.85	394.75	394.90	385.50	388.50	390.70	390.23	1243835	4853.85	17772	630785	50.71
BLUECHIP	BE	20-Jan-2024	2.40	2.35	2.35	2.35	2.35	2.35	2.35	37936	0.89	185	-	-
BLUECOAST	BE	20-Jan-2024	5.30	5.30	5.30	5.30	5.30	5.30	5.30	1035	0.05	4	-	-
BLUEDART	EQ	20-Jan-2024	6888.45	6971.65	7012.75	6850.00	6983.00	6987.60	6974.59	4704	328.08	1205	2976	63.27
BLUEJET	EQ	20-Jan-2024	374.25	372.00	379.40	372.00	372.40	372.60	375.56	61415	230.65	1754	35218	57.34
BLUESTARCO	EQ	20-Jan-2024	1073.55	1085.60	1099.00	1078.00	1091.75	1089.95	1089.30	49452	538.68	5795	18244	36.89
BMETRICS	SM	20-Jan-2024	117.25	118.40	122.90	118.40	118.75	119.00	120.61	6800	8.20	17	4400	64.71
BODALCHEM	EQ	20-Jan-2024	81.20	81.60	83.55	81.60	82.25	82.35	82.81	750366	621.40	4416	422695	56.33
BOHRAIND	BE	20-Jan-2024	26.00	26.00	26.00	25.75	25.75	25.75	25.76	3302	0.85	37	-	-
BOMDYEING	EQ	20-Jan-2024	155.40	156.35	157.00	154.60	156.50	155.90	155.87	784293	1222.48	10168	356978	45.52
BOROLTD	EQ	20-Jan-2024	346.50	348.80	351.95	343.00	348.80	348.30	348.66	66932	233.37	6479	33681	50.32
BORORENEW	EQ	20-Jan-2024	510.00	511.40	519.00	504.10	508.00	507.70	510.28	435194	2220.73	16455	194568	44.71
BOSCHLTD	EQ	20-Jan-2024	23184.30	23150.00	23292.00	22962.00	23030.00	23022.35	23093.06	45872	10593.25	15760	2644	5.76
BPCL	EQ	20-Jan-2024	480.95	484.00	486.00	480.00	481.20	483.10	483.64	3811138	18432.30	38207	2170250	56.94
BPL	BE	20-Jan-2024	91.00	91.00	92.70	88.50	89.00	89.10	89.88	74275	66.76	523	-	-
BRIGADE	EQ	20-Jan-2024	968.20	982.15	986.95	970.00	975.65	977.30	975.72	361920	3531.34	7093	293350	81.05
BRIGHT	ST	20-Jan-2024	7.25	7.25	7.45	7.10	7.15	7.15	7.26	195000	14.15	57	195000	100.00
BRITANNIA	EQ	20-Jan-2024	5138.65	5164.00	5245.35	5145.35	5149.00	5166.40	5198.91	221679	11524.89	31129	73291	33.06
BRITANNIA	N3	20-Jan-2024	29.65	29.95	29.95	29.62	29.67	29.67	29.77	3276	0.98	74	2137	65.23
BRNL	EQ	20-Jan-2024	65.15	66.15	78.15	64.85	78.15	77.70	73.68	3852825	2838.94	22970	1401207	36.37
BROOKS	EQ	20-Jan-2024	153.10	155.00	157.65	154.40	155.70	155.55	155.78	35356	55.08	771	25708	72.71
BSE	EQ	20-Jan-2024	2275.85	2286.10	2286.10	2233.60	2243.10	2241.25	2255.04	222455	5016.45	18115	127802	57.45
BSE500IETF	EQ	20-Jan-2024	32.88	33.27	33.75	32.67	32.98	32.98	33.19	112450	37.32	430	56008	49.81
BSHSL	EQ	20-Jan-2024	276.30	284.50	284.90	276.35	278.05	279.25	280.12	137482	385.12	3746	62698	45.60
BSL	EQ	20-Jan-2024	206.35	216.30	216.30	204.25	207.90	207.40	208.31	4242	8.84	216	2598	61.24
BSLGOLDETF	EQ	20-Jan-2024	55.99	56.10	56.10	55.40	56.10	56.08	55.88	22850	12.77	185	15980	69.93
BSLNIFTY	EQ	20-Jan-2024	24.60	24.61	24.83	24.49	24.55	24.53	24.62	104761	25.79	2851	57080	54.49
BSLSENETFG	EQ	20-Jan-2024	70.28	70.04	70.91	69.73	69.80	69.92	70.04	1302	0.91	52	609	46.77
BSOFT	EQ	20-Jan-2024	799.15	805.90	812.80	795.00	804.10	804.00	806.25	1078633	8696.50	30606	248240	23.01
BTML	EQ	20-Jan-2024	217.90	219.00	219.00	211.05	212.95	213.35	215.59	87185	187.96	1706	45166	51.80
BURNPUR	BE	20-Jan-2024	7.20	7.20	7.55	6.90	7.55	7.55	7.40	384817	28.47	716	-	-
BUTTERFLY	EQ	20-Jan-2024	1033.05	1050.50	1050.50	1033.00	1041.00	1044.70	1040.31	2573	26.77	354	1651	64.17
BVCL	BE	20-Jan-2024	52.95	53.15	55.55	53.15	55.00	54.60	53.92	20659	11.14	182	-	-
BYKE	BE	20-Jan-2024	69.00	69.00	69.00	67.65	67.65	67.65	68.45	39238	26.86	125	-	-
CADSYS	SM	20-Jan-2024	233.20	240.00	244.85	240.00	244.85	244.85	244.16	50000	122.08	47	43000	86.00
CALSOFT	BE	20-Jan-2024	19.60	20.45	20.45	18.80	19.40	19.15	19.62	30202	5.93	154	-	-
CAMLINFINE	EQ	20-Jan-2024	132.05	132.45	133.45	131.55	131.95	132.25	132.55	202916	268.97	2847	117621	57.97
CAMPUS	EQ	20-Jan-2024	277.40	278.95	280.65	276.00	277.00	277.20	278.52	178659	497.61	7635	107815	60.35
CAMS	EQ	20-Jan-2024	2804.70	2788.00	2838.80	2756.55	2763.00	2765.70	2789.32	60975	1700.79	9381	32018	52.51
CANARYS	SM	20-Jan-2024	42.90	43.95	44.00	42.95	42.95	43.60	43.61	268000	116.86	67	212000	79.10
CANBK	EQ	20-Jan-2024	466.65	468.75	482.20	464.35	478.10	477.00	473.35	5187720	24555.83	51886	1670113	32.19
CANFINHOME	EQ	20-Jan-2024	794.15	797.05	809.95	765.00	768.90	768.35	785.39	2216237	17406.03	69856	437107	19.72
CANTABIL	EQ	20-Jan-2024	268.65	272.00	273.00	265.10	266.10	266.55	267.62	181387	485.43	16152	48959	26.99
CAPACITE	EQ	20-Jan-2024	272.25	274.30	275.00	270.00	270.95	272.20	272.15	609540	1658.86	13418	306928	50.35
CAPLIPOINT	EQ	20-Jan-2024	1477.20	1485.00	1485.00	1430.00	1439.00	1447.65	1458.73	41088	599.36	4967	20010	48.70
CAPTRUST	EQ	20-Jan-2024	111.50	113.70	113.70	110.25	111.00	111.10	111.12	7396	8.22	182	4651	62.89
CARBORUNIV	EQ	20-Jan-2024	1140.90	1140.00	1148.95	1124.40	1130.00	1129.90	1133.90	17189	194.91	2279	9112	53.01
CAREERP	EQ	20-Jan-2024	272.35	276.25	288.85	272.50	280.85	278.60	281.91	247912	698.88	11452	83283	33.59
CARERATING	EQ	20-Jan-2024	952.00	956.00	1048.85	956.00	986.10	988.70	1010.06	203450	2054.96	19390	77022	37.86
CARTRADE	EQ	20-Jan-2024	724.05	729.30	732.20	711.90	715.00	715.35	719.83	68067	489.97	6791	24204	35.56
CARYSIL	EQ	20-Jan-2024	846.70	841.00	860.00	841.00	853.50	851.25	849.62	62778	533.37	5372	36502	58.14
CASTROLIND	EQ	20-Jan-2024	178.80	180.00	183.30	177.95	178.50	178.75	180.98	3625303	6560.97	31106	1078244	29.74
CBAZAAR	SM	20-Jan-2024	28.60	29.00	29.00	28.00	28.80	28.80	28.60	24000	6.86	3	24000	100.00
CCHHL	EQ	20-Jan-2024	15.85	16.00	17.35	15.70	17.30	17.15	16.90	1807514	305.46	3701	1093921	60.52
CCL	EQ	20-Jan-2024	633.65	634.00	636.60	627.00	627.00	628.05	629.56	30877	194.39	1961	17157	55.57
CDSL	EQ	20-Jan-2024	1820.75	1828.00	1836.00	1800.00	1805.00	1804.60	1817.75	289087	5254.87	20612	158679	54.89
CEATLTD	EQ	20-Jan-2024	2594.75	2600.00	2998.45	2600.00	2889.00	2914.00	2879.25	2204964	63486.41	141910	336461	15.26
CELEBRITY	BE	20-Jan-2024	17.95	17.95	18.15	17.50	17.80	17.80	17.85	94036	16.79	171	-	-
CELLECOR	SM	20-Jan-2024	290.10	292.05	300.10	287.00	295.90	295.90	292.61	52800	154.50	43	32400	61.36
CELLO	EQ	20-Jan-2024	867.40	874.25	880.00	867.85	874.95	876.25	874.53	40537	354.51	2509	23438	57.82
CELLPOINT	SM	20-Jan-2024	49.25	50.00	51.75	49.00	49.95	50.35	50.18	62400	31.31	49	43200	69.23
CENTENKA	EQ	20-Jan-2024	469.90	472.50	477.90	468.90	474.10	473.45	473.49	37015	175.26	2564	20541	55.49
CENTEXT	EQ	20-Jan-2024	29.55	31.00	31.00	31.00	31.00	31.00	31.00	195289	60.54	367	160288	82.08
CENTRALBK	EQ	20-Jan-2024	54.55	54.95	57.50	54.60	56.10	56.25	55.95	54086912	30261.03	72900	18079944	33.43
CENTRUM	EQ	20-Jan-2024	32.40	32.65	33.75	32.30	33.40	33.50	33.17	866645	287.50	3179	488928	56.42
CENTUM	EQ	20-Jan-2024	1460.35	1460.35	1519.00	1440.10	1450.90	1450.00	1470.88	7240	106.49	1825	3947	54.52
CENTURYPLY	EQ	20-Jan-2024	803.20	807.50	818.35	785.10	804.95	804.35	804.69	306245	2464.32	15367	151755	49.55
CENTURYTEX	EQ	20-Jan-2024	1400.85	1422.00	1435.00	1382.00	1394.00	1386.10	1402.57	106952	1500.08	7459	49636	46.41
CERA	EQ	20-Jan-2024	8170.40	8275.00	8275.00	8060.00	8140.00	8139.65	8169.82	7553	617.07	2484	4137	54.77
CEREBRAINT	BE	20-Jan-2024	8.65	9.05	9.05	9.05	9.05	9.05	9.05	205817	18.63	115	-	-
CESC	EQ	20-Jan-2024	143.65	138.00	141.00	135.50	138.25	138.00	138.68	11025156	15289.45	56480	4707416	42.70
CGCL	EQ	20-Jan-2024	981.95	981.90	994.00	965.15	976.10	976.80	977.65	201050	1965.56	12018	40861	20.32
CGPOWER	EQ	20-Jan-2024	454.25	459.00	459.90	449.15	449.85	451.95	454.39	479367	2178.18	13426	282287	58.89
CHALET	EQ	20-Jan-2024	717.20	720.75	734.60	720.75	730.10	730.70	729.58	46904	342.20	4603	14886	31.74
CHAMBLFERT	EQ	20-Jan-2024	373.30	374.90	381.10	372.05	373.60	373.10	376.61	1363454	5134.90	16798	422085	30.96
CHAVDA	SM	20-Jan-2024	112.80	113.95	114.80	111.20	113.30	113.10	113.18	174000	196.93	86	104000	59.77
CHEMBOND	EQ	20-Jan-2024	564.55	571.90	572.20	553.55	564.00	557.65	561.41	10504	58.97	1286	5005	47.65
CHEMCON	EQ	20-Jan-2024	282.95	280.50	284.15	278.55	280.00	279.65	280.90	42234	118.63	2904	25570	60.54
CHEMFAB	EQ	20-Jan-2024	407.20	412.00	412.00	398.95	404.00	402.10	405.15	12134	49.16	884	8678	71.52
CHEMPLASTS	EQ	20-Jan-2024	489.05	493.95	496.15	485.00	485.00	486.10	488.42	23502	114.79	2383	10364	44.10
CHENNPETRO	EQ	20-Jan-2024	891.10	886.00	891.00	832.55	846.40	848.70	863.83	630881	5449.73	21838	274555	43.52
CHEVIOT	EQ	20-Jan-2024	1506.45	1519.00	1530.00	1470.00	1491.00	1490.50	1506.73	3671	55.31	682	2046	55.73
CHOICEIN	EQ	20-Jan-2024	541.65	542.00	543.45	534.70	534.75	538.25	539.21	125385	676.08	6481	49604	39.56
CHOLAFIN	EQ	20-Jan-2024	1265.55	1265.50	1273.00	1242.20	1258.00	1261.05	1257.73	274689	3454.85	13122	53408	19.44
CHOLAFIN	NA	20-Jan-2024	1021.06	1020.00	1023.00	1020.00	1023.00	1023.00	1022.14	35	0.36	2	35	100.00
CHOLAFIN	NC	20-Jan-2024	979.87	982.06	999.00	979.00	990.00	990.00	980.29	2005	19.65	15	2004	99.95
CHOLAHLDNG	EQ	20-Jan-2024	1029.85	1034.00	1047.00	1021.00	1023.00	1023.00	1034.69	25860	267.57	3128	9512	36.78
CIEINDIA	EQ	20-Jan-2024	491.00	493.00	493.50	485.30	489.50	490.00	489.68	282390	1382.82	13601	209100	74.05
CIGNITITEC	EQ	20-Jan-2024	1085.85	1087.10	1096.00	1050.05	1063.00	1066.40	1074.20	146428	1572.93	8717	67960	46.41
CINELINE	BE	20-Jan-2024	146.00	153.30	153.30	147.55	153.30	153.30	152.90	58061	88.78	261	-	-
CINEVISTA	BE	20-Jan-2024	17.90	17.45	18.50	17.45	17.65	17.65	18.10	26424	4.78	92	-	-
CIPLA	EQ	20-Jan-2024	1327.95	1335.65	1337.95	1307.05	1313.00	1316.25	1322.97	353704	4679.41	28901	170081	48.09
CLEAN	EQ	20-Jan-2024	1499.00	1499.05	1505.00	1479.60	1481.50	1481.20	1487.05	44709	664.84	6367	26145	58.48
CLEDUCATE	EQ	20-Jan-2024	106.20	106.50	108.00	101.70	102.80	102.70	104.41	100241	104.66	1638	61417	61.27
CLOUD	SM	20-Jan-2024	128.90	140.75	141.75	134.00	141.75	141.75	139.10	1722000	2395.36	1449	1247000	72.42
CLSEL	EQ	20-Jan-2024	241.75	242.40	255.00	238.50	245.50	245.00	245.23	52912	129.76	3594	25282	47.78
CLSL	SM	20-Jan-2024	48.30	48.00	48.65	47.60	47.70	48.00	47.91	30000	14.37	15	18000	60.00
CMNL	SM	20-Jan-2024	92.50	93.95	94.65	92.75	94.00	94.35	93.98	84000	78.94	52	72000	85.71
CMRSL	SM	20-Jan-2024	161.00	152.95	160.00	152.95	160.00	160.00	158.92	10400	16.53	5	9600	92.31
CMSINFO	EQ	20-Jan-2024	379.80	380.05	381.70	375.00	376.10	376.75	377.03	193797	730.67	9154	111965	57.77
COALINDIA	EQ	20-Jan-2024	383.25	386.50	401.50	384.45	399.00	398.80	397.26	26121433	103771.06	163943	6543083	25.05
COASTCORP	EQ	20-Jan-2024	320.35	320.00	322.80	309.50	309.95	313.20	316.03	26665	84.27	1483	17969	67.39
COCHINSHIP	EQ	20-Jan-2024	873.70	875.00	889.00	863.30	877.70	874.30	876.88	3585746	31442.58	85271	871181	24.30
COFFEEDAY	EQ	20-Jan-2024	61.00	61.40	64.70	61.40	62.60	62.75	63.45	6403713	4063.26	14789	2485164	38.81
COFORGE	EQ	20-Jan-2024	6415.35	6474.95	6513.95	6264.20	6300.00	6283.40	6340.34	191502	12141.87	19864	69846	36.47
COLPAL	EQ	20-Jan-2024	2490.40	2506.55	2550.00	2485.80	2550.00	2536.20	2526.54	223126	5637.37	20094	37438	16.78
COMMITTED	SM	20-Jan-2024	58.85	59.00	60.75	58.85	59.20	59.20	59.76	12800	7.65	8	11200	87.50
COMMOIETF	EQ	20-Jan-2024	77.46	77.40	78.27	75.91	77.76	77.89	77.79	15798	12.29	193	11844	74.97
COMPINFO	BZ	20-Jan-2024	9.20	9.20	9.20	8.85	9.00	9.00	8.97	111141	9.97	176	-	-
COMPUSOFT	BE	20-Jan-2024	31.55	31.00	31.90	30.50	30.80	30.70	30.94	166312	51.47	680	-	-
CONCOR	EQ	20-Jan-2024	858.70	868.00	894.60	864.55	873.25	873.35	880.97	1485117	13083.48	53090	382757	25.77
CONCORDBIO	EQ	20-Jan-2024	1389.85	1402.85	1420.00	1386.05	1393.20	1395.00	1401.20	20322	284.75	3270	8160	40.15
CONFIPET	EQ	20-Jan-2024	86.55	87.15	87.70	86.55	86.85	86.90	87.10	637018	554.86	3563	396935	62.31
CONSOFINVT	EQ	20-Jan-2024	290.70	298.25	300.95	290.00	293.85	291.50	293.16	22870	67.05	1956	14812	64.77
CONSUMBEES	EQ	20-Jan-2024	105.95	106.01	106.06	105.05	105.13	105.16	105.53	20387	21.52	562	16183	79.38
CONSUMIETF	EQ	20-Jan-2024	97.83	97.83	98.55	97.20	97.20	97.47	97.74	7198	7.04	112	4943	68.67
CONTROLPR	EQ	20-Jan-2024	1057.90	1062.50	1080.00	1048.00	1048.00	1063.60	1060.67	20787	220.48	3168	11466	55.16
COOLCAPS	SM	20-Jan-2024	480.00	498.00	498.00	494.00	494.00	494.00	496.00	500	2.48	2	500	100.00
CORALFINAC	BE	20-Jan-2024	64.85	66.90	67.50	64.00	66.00	66.75	66.76	134149	89.55	674	-	-
CORDSCABLE	EQ	20-Jan-2024	121.10	122.15	125.50	121.00	123.80	122.65	123.82	433976	537.37	3921	283567	65.34
COROMANDEL	EQ	20-Jan-2024	1182.70	1186.00	1186.00	1170.05	1175.10	1177.35	1177.14	59844	704.45	7011	25594	42.77
COSMOFIRST	EQ	20-Jan-2024	630.45	633.10	640.00	628.00	633.00	632.55	632.13	25324	160.08	2597	15526	61.31
COUNCODOS	BE	20-Jan-2024	5.20	5.20	5.25	5.20	5.20	5.20	5.21	19120	1.00	49	-	-
CPS	SM	20-Jan-2024	414.90	400.20	429.90	377.00	400.00	400.00	406.93	8400	34.18	14	6000	71.43
CPSEETF	EQ	20-Jan-2024	70.08	71.50	71.93	69.11	71.50	71.36	71.35	4748836	3388.15	9624	3401581	71.63
CRAFTSMAN	EQ	20-Jan-2024	4666.55	4610.20	4839.00	4610.20	4797.00	4801.65	4800.80	21847	1048.83	5236	9308	42.61
CRAYONS	SM	20-Jan-2024	229.00	229.00	232.00	222.00	228.00	228.00	227.76	45000	102.49	44	28000	62.22
CREATIVE	EQ	20-Jan-2024	837.30	840.05	867.00	840.05	865.00	863.05	858.42	40269	345.68	2353	19762	49.07
CREATIVEYE	EQ	20-Jan-2024	5.00	5.30	5.90	5.30	5.75	5.75	5.80	48079	2.79	95	46979	97.71
CREDITACC	EQ	20-Jan-2024	1675.45	1676.50	1717.70	1650.15	1667.85	1667.25	1688.41	311345	5256.79	21705	135704	43.59
CREDITACC	N5	20-Jan-2024	1022.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	99	1.01	1	99	100.00
CREDITACC	ND	20-Jan-2024	1009.49	1025.00	1025.00	1010.00	1010.00	1010.00	1022.50	6	0.06	2	6	100.00
CREST	EQ	20-Jan-2024	351.35	352.90	373.95	351.00	352.00	353.40	362.00	167027	604.64	15286	83355	49.91
CRISIL	EQ	20-Jan-2024	4074.05	4061.80	4093.90	4025.00	4043.00	4039.70	4047.40	10725	434.08	2445	4209	39.24
CROMPTON	EQ	20-Jan-2024	311.35	312.30	314.35	310.00	310.00	310.25	310.79	527772	1640.29	7282	288352	54.64
CROWN	BE	20-Jan-2024	122.05	120.65	120.65	119.60	119.60	119.60	119.74	10566	12.65	45	-	-
CSBBANK	EQ	20-Jan-2024	377.45	383.10	395.00	382.75	394.20	393.25	390.11	185478	723.57	10202	81200	43.78
CSLFINANCE	EQ	20-Jan-2024	430.55	437.00	456.20	431.65	439.20	439.50	440.04	20936	92.13	1885	12619	60.27
CTE	EQ	20-Jan-2024	79.70	80.30	81.90	79.20	79.35	79.80	80.35	39152	31.46	641	27977	71.46
CUB	EQ	20-Jan-2024	143.65	144.70	144.95	143.60	144.45	144.15	144.15	1039682	1498.72	5984	516123	49.64
CUBEXTUB	BE	20-Jan-2024	69.25	70.60	70.60	69.55	70.60	70.60	70.57	12108	8.54	38	-	-
CUMMINSIND	EQ	20-Jan-2024	2112.45	2114.00	2126.45	2073.80	2085.30	2083.25	2091.02	102973	2153.18	11117	25072	24.35
CUPID	BE	20-Jan-2024	1773.50	1770.00	1862.15	1684.85	1862.15	1862.15	1819.27	166638	3031.59	3403	-	-
CYBERMEDIA	EQ	20-Jan-2024	33.70	33.60	36.85	32.25	33.95	34.60	34.72	361274	125.43	2070	152807	42.30
CYBERTECH	EQ	20-Jan-2024	197.70	199.70	205.40	197.50	199.00	198.45	200.47	160415	321.58	7703	67614	42.15
CYIENT	EQ	20-Jan-2024	2213.55	2234.00	2249.80	2214.15	2247.00	2242.95	2241.94	62368	1398.25	9766	29633	47.51
CYIENTDLM	EQ	20-Jan-2024	668.95	665.30	672.10	657.95	664.00	660.05	661.81	97438	644.85	5964	53986	55.41
DABUR	EQ	20-Jan-2024	542.30	543.00	545.25	535.65	538.00	538.40	539.30	458895	2474.82	13436	155185	33.82
DALBHARAT	EQ	20-Jan-2024	2214.40	2240.00	2241.50	2200.00	2204.95	2207.70	2217.97	56612	1255.63	5412	18381	32.47
DALMIASUG	EQ	20-Jan-2024	391.45	395.25	399.00	389.00	389.85	392.15	391.56	48235	188.87	2705	23876	49.50
DAMODARIND	EQ	20-Jan-2024	61.65	62.45	62.70	58.40	60.00	59.10	60.31	77963	47.02	731	49906	64.01
DANGEE	BE	20-Jan-2024	11.45	11.45	11.60	11.25	11.50	11.40	11.40	194814	22.22	339	-	-
DATAMATICS	EQ	20-Jan-2024	711.85	719.90	732.45	709.00	713.00	712.35	718.84	83825	602.57	6592	36391	43.41
DATAPATTNS	EQ	20-Jan-2024	1922.85	1929.55	1945.50	1869.20	1883.30	1882.50	1898.30	135974	2581.19	11930	94011	69.14
DBCORP	EQ	20-Jan-2024	327.75	337.85	350.00	325.05	334.10	331.55	340.79	416861	1420.61	7813	244893	58.75
DBL	EQ	20-Jan-2024	389.75	392.00	394.60	383.00	386.90	385.90	389.99	365443	1425.17	11361	159601	43.67
DBOL	EQ	20-Jan-2024	142.10	142.90	144.75	140.75	143.25	143.20	142.84	217678	310.92	5314	119478	54.89
DBREALTY	EQ	20-Jan-2024	247.60	249.00	258.50	247.00	252.60	251.40	253.41	3186654	8075.32	16678	1631208	51.19
DBSTOCKBRO	BE	20-Jan-2024	41.10	41.10	43.15	39.80	42.25	42.55	42.04	14801	6.22	134	-	-
DCAL	EQ	20-Jan-2024	189.05	186.35	197.00	186.35	194.00	194.85	192.79	469536	905.23	10905	213903	45.56
DCBBANK	EQ	20-Jan-2024	147.75	148.90	149.00	147.15	148.30	148.20	148.12	1544089	2287.05	13206	761870	49.34
DCI	EQ	20-Jan-2024	228.80	240.10	240.20	225.25	226.90	232.40	236.80	43756	103.62	932	33188	75.85
DCM	EQ	20-Jan-2024	85.05	85.00	88.50	85.00	85.95	85.65	86.93	69672	60.57	707	43866	62.96
DCMFINSERV	BE	20-Jan-2024	5.25	5.15	5.15	5.15	5.15	5.15	5.15	10986	0.57	57	-	-
DCMNVL	EQ	20-Jan-2024	178.80	179.00	181.85	175.20	177.90	176.80	177.40	46167	81.90	783	38711	83.85
DCMSHRIRAM	EQ	20-Jan-2024	1031.05	1038.80	1038.80	1017.50	1023.50	1019.80	1025.70	29738	305.02	2827	12247	41.18
DCMSRIND	EQ	20-Jan-2024	185.60	188.00	199.00	181.05	190.65	190.55	191.54	565163	1082.49	7255	327711	57.99
DCW	EQ	20-Jan-2024	63.25	63.60	63.75	62.50	62.70	62.85	63.01	3190325	2010.26	11070	1621979	50.84
DCXINDIA	EQ	20-Jan-2024	364.45	366.00	376.90	365.15	370.30	370.15	371.27	607731	2256.33	17607	292379	48.11
DECCANCE	EQ	20-Jan-2024	603.85	605.05	610.25	596.05	600.70	602.20	601.79	9739	58.61	755	7451	76.51
DEEPAKFERT	EQ	20-Jan-2024	644.75	646.00	664.80	646.00	649.00	648.40	655.22	420998	2758.48	15701	131509	31.24
DEEPAKNTR	EQ	20-Jan-2024	2356.70	2361.20	2387.15	2295.35	2319.00	2318.30	2326.49	146780	3414.82	15387	43210	29.44
DEEPENR	EQ	20-Jan-2024	193.35	194.60	198.45	193.35	198.45	196.70	196.47	13967	27.44	544	10162	72.76
DEEPINDS	EQ	20-Jan-2024	262.95	262.95	267.45	252.35	256.90	255.30	259.52	123927	321.62	6007	54098	43.65
DELHIVERY	EQ	20-Jan-2024	397.15	397.00	401.00	397.00	398.05	399.70	399.46	184661	737.66	3565	123432	66.84
DELPHIFX	EQ	20-Jan-2024	301.20	304.95	305.00	294.05	298.00	298.05	300.18	13980	41.97	532	9110	65.16
DELTACORP	EQ	20-Jan-2024	144.75	145.15	146.60	144.50	145.30	145.10	145.53	1045405	1521.36	9567	520867	49.82
DELTAMAGNT	EQ	20-Jan-2024	98.65	98.00	102.00	98.00	99.35	100.10	100.78	8405	8.47	210	4532	53.92
DEN	EQ	20-Jan-2024	61.20	61.60	62.90	60.30	60.70	60.55	61.63	2669561	1645.32	8052	1231443	46.13
DENEERS	SM	20-Jan-2024	226.00	226.00	226.00	225.00	225.00	225.00	225.75	2400	5.42	4	2400	100.00
DENORA	EQ	20-Jan-2024	1535.65	1545.00	1545.00	1494.20	1494.20	1497.35	1506.43	22900	344.97	2624	14238	62.17
DENTALKART	SM	20-Jan-2024	654.75	633.40	665.00	633.40	646.00	646.00	653.96	5500	35.97	19	4000	72.73
DEVIT	BE	20-Jan-2024	145.55	145.25	149.00	141.00	141.35	142.80	144.09	21204	30.55	159	-	-
DEVYANI	EQ	20-Jan-2024	182.75	183.35	184.10	181.30	181.80	181.80	182.72	712431	1301.74	16431	389461	54.67
DGCONTENT	EQ	20-Jan-2024	19.40	19.90	19.95	19.25	19.25	19.50	19.72	10089	1.99	109	8572	84.96
DHAMPURSUG	EQ	20-Jan-2024	257.20	256.50	259.55	255.00	256.50	256.25	256.71	130319	334.55	4041	59102	45.35
DHANBANK	EQ	20-Jan-2024	42.05	45.00	46.25	44.15	46.25	46.25	45.66	7531149	3438.79	19554	5823610	77.33
DHANI	EQ	20-Jan-2024	39.70	39.90	40.80	39.00	39.00	39.30	39.74	1658728	659.17	5362	895207	53.97
DHANILOANS	N6	20-Jan-2024	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	20	0.20	1	20	100.00
DHANILOANS	N8	20-Jan-2024	1655.00	1645.20	1655.10	1645.20	1655.10	1655.10	1649.58	67	1.11	3	67	100.00
DHANILOANS	NF	20-Jan-2024	978.45	978.45	978.45	975.00	975.00	975.00	975.98	190	1.85	7	190	100.00
DHANILOANS	NQ	20-Jan-2024	1530.00	1345.30	1525.00	1345.30	1525.00	1525.00	1435.15	10	0.14	2	5	50.00
DHANILOANS	NW	20-Jan-2024	1207.00	1207.00	1207.00	1207.00	1207.00	1207.00	1207.00	100	1.21	1	100	100.00
DHANILOANS	Y2	20-Jan-2024	999.00	999.00	999.00	999.00	999.00	999.00	999.00	200	2.00	1	200	100.00
DHANUKA	EQ	20-Jan-2024	1180.40	1198.65	1229.70	1166.10	1189.85	1194.55	1203.48	54391	654.59	8059	18374	33.78
DHARMAJ	EQ	20-Jan-2024	256.20	257.70	260.70	257.00	257.50	257.70	258.44	68776	177.75	3756	42771	62.19
DHRUV	EQ	20-Jan-2024	63.90	65.00	66.00	63.40	64.60	64.50	64.66	83159	53.77	1149	63717	76.62
DHUNINV	EQ	20-Jan-2024	1187.45	1180.00	1225.00	1175.00	1220.00	1215.40	1210.47	1207	14.61	305	628	52.03
DIACABS	BE	20-Jan-2024	215.10	219.40	219.40	219.40	219.40	219.40	219.40	144	0.32	8	-	-
DIAMINESQ	EQ	20-Jan-2024	514.55	517.10	523.90	512.75	521.00	520.25	517.59	6107	31.61	867	3291	53.89
DIAMONDYD	EQ	20-Jan-2024	1308.20	1280.00	1349.90	1254.85	1321.10	1336.85	1300.32	187468	2437.69	16292	74153	39.56
DICIND	EQ	20-Jan-2024	517.65	520.20	524.20	510.45	522.00	519.55	516.86	5609	28.99	424	3975	70.87
DIGIDRIVE	BE	20-Jan-2024	68.80	67.00	72.20	65.40	72.20	72.10	70.63	771444	544.86	3118	-	-
DIGIKORE	SM	20-Jan-2024	491.75	485.00	503.00	481.00	481.00	481.05	492.30	19200	94.52	23	12800	66.67
DIGISPICE	EQ	20-Jan-2024	30.45	30.90	31.25	30.15	30.65	30.75	30.76	86576	26.63	653	55667	64.30
DIGJAMLMTD	BE	20-Jan-2024	84.55	84.50	86.00	83.00	83.50	83.45	84.31	959	0.81	31	-	-
DIL	EQ	20-Jan-2024	9.30	9.40	9.70	9.40	9.70	9.65	9.58	2248096	215.39	2655	1314546	58.47
DISHTV	EQ	20-Jan-2024	20.30	20.40	20.85	20.35	20.50	20.50	20.56	18459604	3794.62	14374	7181853	38.91
DIVGIITTS	EQ	20-Jan-2024	981.10	989.85	1005.25	965.55	980.00	974.85	976.51	14550	142.08	2436	8503	58.44
DIVISLAB	EQ	20-Jan-2024	3693.80	3720.00	3727.65	3637.05	3656.00	3649.55	3677.18	113402	4169.99	16382	43110	38.02
DIVOPPBEES	EQ	20-Jan-2024	70.73	70.10	71.70	70.10	70.66	70.61	70.97	21890	15.53	650	16159	73.82
DIXON	EQ	20-Jan-2024	6100.20	6121.00	6175.00	6005.00	6021.95	6019.20	6074.56	193637	11762.59	26247	58384	30.15
DJML	EQ	20-Jan-2024	151.35	152.10	156.75	150.70	152.25	153.35	153.16	10600	16.24	312	8087	76.29
DKEGL	SM	20-Jan-2024	72.90	75.00	79.30	74.05	74.35	74.20	76.58	12000	9.19	8	6000	50.00
DLF	EQ	20-Jan-2024	785.55	783.65	788.55	769.00	777.00	777.05	775.90	3960173	30726.91	60622	1438201	36.32
DLINKINDIA	EQ	20-Jan-2024	326.00	327.70	334.95	324.00	325.80	325.40	328.33	130904	429.80	5688	62509	47.75
DMART	EQ	20-Jan-2024	3731.70	3705.00	3719.90	3667.00	3681.00	3676.50	3683.99	340503	12544.10	37186	256767	75.41
DMCC	EQ	20-Jan-2024	330.80	332.50	336.95	330.10	331.50	331.90	332.64	13187	43.87	1373	8044	61.00
DNAMEDIA	BE	20-Jan-2024	4.75	4.70	4.80	4.70	4.80	4.80	4.75	12951	0.62	33	-	-
DODLA	EQ	20-Jan-2024	854.95	860.35	860.35	843.45	855.00	851.45	852.80	11560	98.58	1646	4936	42.70
DOLATALGO	EQ	20-Jan-2024	65.75	66.75	67.00	65.60	65.60	66.15	66.23	177230	117.39	1646	120750	68.13
DOLLAR	EQ	20-Jan-2024	458.95	459.50	485.00	449.95	475.55	475.05	472.97	184567	872.95	11413	110652	59.95
DOLLEX	SM	20-Jan-2024	49.75	50.00	51.00	48.90	48.90	48.90	49.45	76000	37.58	19	48000	63.16
DOLPHIN	BE	20-Jan-2024	1725.10	1759.60	1759.60	1759.60	1759.60	1759.60	1759.60	13	0.23	7	-	-
DOMS	EQ	20-Jan-2024	1432.85	1447.80	1447.80	1418.00	1429.00	1424.95	1426.00	49004	698.80	9361	25184	51.39
DONEAR	EQ	20-Jan-2024	103.75	104.40	105.15	102.60	102.60	103.35	103.83	113839	118.19	2379	45394	39.88
DPABHUSHAN	EQ	20-Jan-2024	694.65	699.75	707.00	685.50	688.50	691.60	696.56	6585	45.87	207	5648	85.77
DPSCLTD	EQ	20-Jan-2024	18.90	18.95	19.55	18.80	19.25	19.20	19.18	976269	187.24	2956	510602	52.30
DPWIRES	EQ	20-Jan-2024	567.85	576.35	579.00	560.00	565.00	561.85	564.91	18814	106.28	1824	10803	57.42
DRCSYSTEMS	BE	20-Jan-2024	52.40	53.40	53.40	53.40	53.40	53.40	53.40	30075	16.06	55	-	-
DREAMFOLKS	EQ	20-Jan-2024	528.80	533.00	539.45	528.45	533.00	530.30	533.88	97012	517.92	6358	50743	52.31
DREDGECORP	EQ	20-Jan-2024	851.80	856.80	930.00	835.00	880.00	887.40	895.76	530408	4751.18	16245	155384	29.30
DRL	ST	20-Jan-2024	13.80	14.45	14.45	14.45	14.45	14.45	14.45	6000	0.87	2	6000	100.00
DRONE	SM	20-Jan-2024	166.40	166.00	171.50	163.55	167.30	165.35	168.34	87000	146.45	78	59000	67.82
DRREDDY	EQ	20-Jan-2024	5668.20	5698.20	5700.00	5630.00	5638.00	5635.40	5652.01	67138	3794.65	12881	26384	39.30
DSPBANKETF	EQ	20-Jan-2024	46.11	47.30	48.03	46.06	46.65	46.49	46.45	21015	9.76	353	17004	80.91
DSPGOLDETF	EQ	20-Jan-2024	61.74	62.80	62.80	61.75	62.03	62.03	61.80	772	0.48	16	677	87.69
DSPITETF	EQ	20-Jan-2024	37.45	37.44	38.00	37.05	38.00	37.41	37.35	4651	1.74	100	2976	63.99
DSPN50ETF	EQ	20-Jan-2024	221.39	219.40	222.99	219.40	221.22	221.22	220.92	127	0.28	30	115	90.55
DSPNEWETF	EQ	20-Jan-2024	274.69	275.49	280.99	273.46	280.98	274.73	273.59	22735	62.20	109	20893	91.90
DSPPSBKETF	EQ	20-Jan-2024	59.28	60.50	60.50	59.21	60.49	60.29	60.10	7999	4.81	155	4591	57.39
DSPPVBKETF	EQ	20-Jan-2024	23.81	23.88	24.55	23.60	23.85	23.89	23.83	114389	27.26	870	98024	85.69
DSPQ50ETF	EQ	20-Jan-2024	209.94	211.71	212.82	210.21	211.39	210.45	211.01	747	1.58	55	491	65.73
DSPSENXETF	EQ	20-Jan-2024	72.07	72.35	72.35	71.40	72.00	71.89	72.03	420	0.30	30	409	97.38
DSPSILVETF	EQ	20-Jan-2024	70.39	70.97	70.97	70.06	70.30	70.32	70.22	969	0.68	26	708	73.07
DSSL	EQ	20-Jan-2024	671.75	664.15	679.80	664.15	670.00	667.25	671.69	11096	74.53	1584	6318	56.94
DTIL	EQ	20-Jan-2024	237.35	242.25	242.55	235.65	237.00	236.95	238.98	25942	62.00	746	19888	76.66
DUCOL	SM	20-Jan-2024	116.05	117.50	119.00	116.10	118.55	118.55	117.98	12000	14.16	15	12000	100.00
DUCON	BE	20-Jan-2024	11.30	11.80	11.80	10.85	11.20	11.30	11.22	567609	63.66	882	-	-
DUGLOBAL	SM	20-Jan-2024	58.60	58.60	58.60	57.05	57.60	57.60	57.50	25000	14.37	10	25000	100.00
DVL	EQ	20-Jan-2024	338.05	340.00	345.00	336.00	344.85	342.75	339.88	62224	211.49	4296	38718	62.22
DWARKESH	EQ	20-Jan-2024	83.60	83.75	84.10	82.95	83.30	83.30	83.36	595647	496.52	5829	416974	70.00
DYCL	EQ	20-Jan-2024	438.80	437.00	448.45	430.00	433.70	433.50	436.56	26560	115.95	1974	18245	68.69
DYNAMATECH	EQ	20-Jan-2024	6034.90	6059.00	6595.00	6008.00	6280.05	6309.65	6349.51	55566	3528.17	13423	19476	35.05
DYNAMIC	SM	20-Jan-2024	115.00	109.40	117.00	109.40	111.00	111.25	112.37	27000	30.34	26	18000	66.67
DYNPRO	EQ	20-Jan-2024	272.90	275.70	277.90	269.30	270.00	270.70	273.51	22383	61.22	962	17580	78.54
E2E	BE	20-Jan-2024	825.80	840.75	842.00	840.00	840.00	840.00	840.97	10810	90.91	168	-	-
EASEMYTRIP	EQ	20-Jan-2024	46.40	46.80	47.25	46.15	46.45	46.35	46.70	13037884	6088.99	366050	7512969	57.62
EBBETF0425	EQ	20-Jan-2024	1179.13	1214.50	1214.50	1178.05	1178.20	1178.26	1178.51	5709	67.28	64	5225	91.52
EBBETF0430	EQ	20-Jan-2024	1328.46	1288.60	1330.00	1288.60	1329.00	1328.08	1327.01	9939	131.89	157	6551	65.91
EBBETF0431	EQ	20-Jan-2024	1182.06	1185.65	1185.65	1181.05	1183.50	1183.29	1182.58	3175	37.55	48	2351	74.05
EBBETF0433	EQ	20-Jan-2024	1079.91	1081.00	1082.00	1077.06	1078.02	1078.43	1079.57	2508	27.08	36	1225	48.84
ECLERX	EQ	20-Jan-2024	2668.40	2668.40	2684.55	2635.05	2660.00	2660.10	2653.90	14421	382.72	3265	7483	51.89
ECLFINANCE	NJ	20-Jan-2024	983.00	985.99	985.99	985.99	985.99	985.99	985.99	1	0.01	1	1	100.00
ECLFINANCE	NR	20-Jan-2024	1010.78	1001.80	1007.00	1001.00	1005.00	1005.00	1002.91	210	2.11	9	200	95.24
EDELWEISS	EQ	20-Jan-2024	73.60	73.90	75.50	73.10	73.60	74.05	74.24	2951173	2190.96	14431	1223150	41.45
EDUCOMP	BZ	20-Jan-2024	4.20	4.40	4.40	4.40	4.40	4.40	4.40	33959	1.49	39	-	-
EFACTOR	SM	20-Jan-2024	164.20	165.00	169.00	165.00	165.15	166.65	166.84	14400	24.02	9	14400	100.00
EFORCE	SM	20-Jan-2024	118.05	120.45	120.45	113.00	115.95	114.75	116.30	199200	231.67	158	158400	79.52
EGOLD	EQ	20-Jan-2024	64.15	64.15	64.15	63.70	64.15	64.15	63.98	131	0.08	17	81	61.83
EICHERMOT	EQ	20-Jan-2024	3699.45	3709.90	3737.90	3675.10	3700.00	3697.60	3705.72	122046	4522.68	16904	36237	29.69
EIDPARRY	EQ	20-Jan-2024	567.85	569.90	569.90	561.00	563.20	561.90	563.31	95690	539.03	5761	52941	55.33
EIFFL	EQ	20-Jan-2024	145.40	146.50	148.45	143.10	143.20	144.30	145.44	4250	6.18	116	2482	58.40
EIHAHOTELS	EQ	20-Jan-2024	619.55	633.70	665.00	594.85	639.00	649.05	629.22	95881	603.30	8627	29785	31.06
EIHOTEL	EQ	20-Jan-2024	288.45	292.75	295.00	287.60	291.10	293.45	291.56	388300	1132.12	15600	156868	40.40
EIMCOELECO	BE	20-Jan-2024	1626.05	1630.00	1654.90	1586.00	1595.00	1596.80	1608.65	1828	29.41	106	-	-
EKC	EQ	20-Jan-2024	135.25	135.75	136.90	134.25	135.00	135.10	135.45	296259	401.27	4870	156327	52.77
ELDEHSG	EQ	20-Jan-2024	817.75	832.45	847.95	795.05	818.00	814.75	819.33	3577	29.31	1034	1677	46.88
ELECON	EQ	20-Jan-2024	1085.55	1093.00	1099.00	1062.95	1080.00	1075.80	1084.48	160740	1743.20	10356	75094	46.72
ELECTCAST	EQ	20-Jan-2024	140.75	141.00	152.00	140.20	146.00	145.85	146.97	5928514	8713.24	22728	3684536	62.15
ELECTHERM	BE	20-Jan-2024	322.60	329.05	329.05	329.05	329.05	329.05	329.05	6466	21.28	33	-	-
ELGIEQUIP	EQ	20-Jan-2024	542.60	543.75	546.30	538.75	540.00	540.40	540.80	46436	251.13	2779	28954	62.35
ELGIRUBCO	BE	20-Jan-2024	55.50	55.50	58.25	55.00	58.00	58.20	57.62	38537	22.21	183	-	-
ELIN	EQ	20-Jan-2024	166.50	167.80	178.50	164.30	172.00	172.15	173.49	1049175	1820.23	25664	481009	45.85
EMAMILTD	EQ	20-Jan-2024	500.40	504.50	515.00	502.65	513.00	509.45	507.59	272591	1383.65	16235	111196	40.79
EMAMIPAP	EQ	20-Jan-2024	132.35	133.70	134.40	128.60	130.60	130.50	131.64	238555	314.04	4702	120231	50.40
EMAMIREAL	BE	20-Jan-2024	122.00	127.95	128.00	122.40	126.50	127.15	126.37	81570	103.08	558	-	-
EMBASSY	RR	20-Jan-2024	351.39	351.98	351.98	347.50	347.85	347.89	349.06	36727	128.20	1433	28765	78.32
EMIL	EQ	20-Jan-2024	223.35	225.00	225.80	216.60	218.00	219.45	221.95	206192	457.65	3781	138349	67.10
EMKAY	BE	20-Jan-2024	144.45	144.90	150.00	144.50	147.90	146.75	146.67	37551	55.07	280	-	-
EMKAYTOOLS	SM	20-Jan-2024	750.00	725.05	750.00	700.10	722.00	722.00	723.74	2100	15.20	7	2100	100.00
EMMBI	EQ	20-Jan-2024	112.65	115.40	115.90	112.25	112.70	113.00	114.22	68940	78.74	1400	51393	74.55
EMSLIMITED	EQ	20-Jan-2024	474.90	477.95	482.00	464.05	468.70	465.85	471.73	193521	912.89	3902	146937	75.93
EMUDHRA	EQ	20-Jan-2024	449.25	452.10	460.95	448.80	458.80	458.55	454.09	96348	437.51	7678	39881	41.39
ENDURANCE	EQ	20-Jan-2024	2075.25	2079.40	2091.05	2051.00	2060.00	2065.40	2064.74	20544	424.18	4672	7472	36.37
ENERGYDEV	BE	20-Jan-2024	25.25	25.60	26.00	24.65	25.60	25.90	25.46	98825	25.16	455	-	-
ENGINERSIN	EQ	20-Jan-2024	233.95	242.00	256.20	240.00	242.00	242.15	246.03	21399498	52649.58	181722	7433643	34.74
ENIL	EQ	20-Jan-2024	244.55	247.50	249.50	237.15	239.80	240.75	243.46	116857	284.50	6885	53453	45.74
EPIGRAL	EQ	20-Jan-2024	1004.10	1023.00	1026.75	1005.75	1010.00	1014.50	1013.76	19926	202.00	3147	9484	47.60
EPL	EQ	20-Jan-2024	197.95	199.70	201.00	198.00	199.90	199.75	199.62	490482	979.08	9757	243591	49.66
EQUIPPP	BE	20-Jan-2024	30.70	30.55	31.70	30.15	31.40	31.30	31.08	47812	14.86	147	-	-
EQUITASBNK	EQ	20-Jan-2024	114.35	115.20	115.20	112.45	113.20	112.85	113.21	1294024	1464.97	14005	859389	66.41
ERFLNCDI	N5	20-Jan-2024	907.80	907.20	917.80	907.20	913.00	912.92	915.21	519	4.75	11	474	91.33
ERIS	EQ	20-Jan-2024	891.20	898.00	905.05	888.00	893.95	892.45	893.63	20687	184.87	2550	12356	59.73
EROSMEDIA	EQ	20-Jan-2024	24.80	25.00	25.00	24.00	24.55	24.50	24.62	421456	103.77	1474	294649	69.91
ESABINDIA	EQ	20-Jan-2024	5604.25	5640.00	5689.95	5580.20	5580.20	5586.50	5609.69	1112	62.38	383	772	69.42
ESAFSFB	EQ	20-Jan-2024	71.05	71.65	71.65	70.50	70.55	70.75	70.86	591427	419.10	3073	388864	65.75
ESCORTS	EQ	20-Jan-2024	2979.90	3000.00	3007.15	2922.95	2935.90	2936.80	2974.40	98482	2929.25	9597	32342	32.84
ESFL	SM	20-Jan-2024	220.25	218.00	225.95	218.00	219.00	219.60	222.33	48000	106.72	38	33600	70.00
ESG	EQ	20-Jan-2024	35.82	35.83	35.93	35.61	35.77	35.74	35.78	13780	4.93	129	9917	71.97
ESILVER	EQ	20-Jan-2024	73.44	74.91	74.91	73.00	73.30	73.33	73.40	2861	2.10	51	2143	74.90
ESSARSHPNG	EQ	20-Jan-2024	31.20	31.95	32.50	31.50	32.10	31.85	32.11	470453	151.05	2188	355894	75.65
ESSENTIA	BE	20-Jan-2024	7.40	7.25	7.25	7.25	7.25	7.25	7.25	1571878	113.96	2479	-	-
ESTER	EQ	20-Jan-2024	99.40	100.90	103.40	99.70	100.90	100.15	101.40	221222	224.32	3394	110340	49.88
ETHOSLTD	EQ	20-Jan-2024	2371.00	2380.95	2403.05	2332.70	2355.00	2360.85	2374.63	14909	354.03	3765	6664	44.70
EUROBOND	SM	20-Jan-2024	191.00	190.00	192.95	187.50	192.95	190.20	189.66	6000	11.38	5	5000	83.33
EUROTEXIND	EQ	20-Jan-2024	13.25	13.90	13.90	13.85	13.90	13.90	13.90	5895	0.82	41	5895	100.00
EVEREADY	EQ	20-Jan-2024	347.70	348.20	355.40	347.75	350.85	351.50	351.49	86072	302.53	4518	43038	50.00
EVERESTIND	EQ	20-Jan-2024	1276.95	1294.00	1353.80	1287.45	1301.65	1301.05	1319.66	15901	209.84	2770	6184	38.89
EXCEL	BE	20-Jan-2024	0.55	0.55	0.55	0.55	0.55	0.55	0.55	4272250	23.50	1652	-	-
EXCELINDUS	EQ	20-Jan-2024	906.95	907.45	910.45	901.05	905.10	905.30	905.06	8958	81.08	802	6026	67.27
EXIDEIND	EQ	20-Jan-2024	327.20	329.30	330.00	320.50	321.35	321.50	324.10	1868766	6056.74	34433	913344	48.87
EXPLEOSOL	EQ	20-Jan-2024	1402.85	1413.95	1419.50	1375.00	1378.25	1380.95	1388.49	16877	234.34	2316	9331	55.29
EXXARO	EQ	20-Jan-2024	116.80	117.40	117.65	116.50	116.80	116.75	116.87	59106	69.08	1072	43203	73.09
FACT	EQ	20-Jan-2024	814.85	819.45	883.00	816.70	834.40	831.80	856.19	3958115	33888.95	99205	707274	17.87
FAIRCHEMOR	EQ	20-Jan-2024	1249.50	1249.50	1284.65	1241.00	1266.00	1259.75	1252.79	6117	76.63	1134	3273	53.51
FAZE3Q	EQ	20-Jan-2024	439.45	441.60	442.45	412.00	420.10	420.75	424.93	32714	139.01	2616	21447	65.56
FCL	EQ	20-Jan-2024	332.50	334.85	338.25	333.20	333.50	334.30	334.98	163983	549.30	4892	90046	54.91
FCONSUMER	BE	20-Jan-2024	0.90	0.95	0.95	0.95	0.95	0.95	0.95	6831002	64.89	1238	-	-
FCSSOFT	EQ	20-Jan-2024	5.05	5.10	5.20	4.95	5.05	5.00	5.06	20589528	1042.31	14506	9223241	44.80
FDC	EQ	20-Jan-2024	442.10	443.50	444.00	435.25	438.25	437.65	439.11	164000	720.15	9237	71029	43.31
FEDERALBNK	EQ	20-Jan-2024	146.55	148.00	148.10	145.20	145.75	145.55	146.10	8929988	13046.85	55247	3832411	42.92
FEDFINA	EQ	20-Jan-2024	136.40	136.55	137.55	135.00	135.15	135.10	135.54	313126	424.40	5279	201635	64.39
FELDVR	BE	20-Jan-2024	6.25	6.55	6.55	6.25	6.35	6.40	6.44	42572	2.74	143	-	-
FELIX	SM	20-Jan-2024	377.85	396.70	396.70	358.95	364.50	372.55	372.26	62000	230.80	60	39000	62.90
FIBERWEB	EQ	20-Jan-2024	36.55	36.55	37.75	36.00	37.75	37.45	37.12	101722	37.76	794	73933	72.68
FIDEL	SM	20-Jan-2024	124.15	123.00	123.10	119.50	119.50	119.50	122.00	13000	15.86	13	10000	76.92
FIEMIND	EQ	20-Jan-2024	2327.75	2348.75	2417.00	2330.00	2402.00	2392.10	2378.68	45379	1079.42	6311	26600	58.62
FILATEX	EQ	20-Jan-2024	57.45	58.10	63.60	58.10	60.90	60.95	61.33	13758969	8438.15	23329	3692323	26.84
FINCABLES	EQ	20-Jan-2024	1065.70	1067.00	1098.05	1051.00	1080.00	1091.65	1078.10	162622	1753.23	11539	90710	55.78
FINEORG	EQ	20-Jan-2024	4579.85	4579.85	4628.00	4511.80	4572.75	4540.45	4576.82	11458	524.41	3374	7119	62.13
FINIETF	EQ	20-Jan-2024	22.81	23.15	23.15	22.68	22.78	22.75	22.80	64791	14.77	299	36117	55.74
FINOPB	EQ	20-Jan-2024	300.85	300.85	334.80	298.05	319.00	319.15	322.31	911574	2938.05	30927	375906	41.24
FINPIPE	EQ	20-Jan-2024	231.40	232.95	242.70	232.15	233.05	234.05	236.73	1112533	2633.69	28370	269727	24.24
FIVESTAR	EQ	20-Jan-2024	769.40	769.40	769.40	750.00	750.00	751.35	755.58	64147	484.68	5440	31614	49.28
FLAIR	EQ	20-Jan-2024	331.20	333.00	343.10	330.40	338.90	339.25	336.79	263222	886.51	6325	131889	50.11
FLEXITUFF	EQ	20-Jan-2024	51.05	52.95	52.95	50.25	52.35	52.00	51.81	10464	5.42	181	7985	76.31
FLFL	BZ	20-Jan-2024	2.65	2.70	2.75	2.60	2.75	2.75	2.69	299759	8.05	156	-	-
FLUOROCHEM	EQ	20-Jan-2024	3726.45	3736.00	3782.65	3661.10	3707.00	3729.60	3721.77	59789	2225.21	8395	32723	54.73
FMCGIETF	EQ	20-Jan-2024	584.83	589.87	589.87	579.00	579.80	579.45	580.77	6765	39.29	503	5798	85.71
FMGOETZE	EQ	20-Jan-2024	367.95	370.00	380.00	370.00	378.50	376.95	376.87	196509	740.59	10285	97865	49.80
FMNL	EQ	20-Jan-2024	10.75	10.50	10.50	10.25	10.25	10.25	10.32	218547	22.55	593	206469	94.47
FOCE	SM	20-Jan-2024	785.00	785.00	785.00	785.00	785.00	785.00	785.00	200	1.57	1	200	100.00
FOCUS	EQ	20-Jan-2024	200.95	200.95	205.50	198.50	199.80	199.50	201.72	142237	286.92	5470	84007	59.06
FOODSIN	EQ	20-Jan-2024	163.80	163.95	165.35	160.70	162.00	161.45	162.94	190211	309.93	5922	116538	61.27
FORTIS	EQ	20-Jan-2024	424.35	419.10	422.00	412.70	421.75	419.00	416.69	645543	2689.89	13835	244655	37.90
FOSECOIND	EQ	20-Jan-2024	3693.80	3720.00	3725.90	3641.00	3669.95	3650.35	3690.92	767	28.31	287	455	59.32
FROG	SM	20-Jan-2024	201.30	205.90	211.00	202.05	202.05	203.70	207.05	59200	122.57	136	44000	74.32
FSC	BZ	20-Jan-2024	10.95	11.45	11.45	10.50	11.45	11.45	10.96	67691	7.42	156	-	-
FSL	EQ	20-Jan-2024	204.75	206.00	207.05	200.20	201.70	201.50	203.77	1304205	2657.64	17192	602642	46.21
FUSION	EQ	20-Jan-2024	640.20	641.30	655.80	626.00	632.00	630.35	637.95	106878	681.83	6888	48544	45.42
GABRIEL	EQ	20-Jan-2024	387.30	393.00	393.40	385.05	388.95	388.40	389.24	134671	524.19	7916	70281	52.19
GAEL	EQ	20-Jan-2024	334.70	333.10	334.60	330.00	333.30	332.05	331.99	159475	529.44	8444	78737	49.37
GAIL	EQ	20-Jan-2024	168.30	170.25	171.80	165.50	166.15	166.45	168.61	26069183	43954.00	95175	10640792	40.82
GALAXYSURF	EQ	20-Jan-2024	2726.70	2734.50	2734.50	2685.05	2700.00	2694.00	2706.28	6133	165.98	1814	3822	62.32
GALLANTT	EQ	20-Jan-2024	179.40	180.00	190.50	178.75	187.00	186.55	186.41	435635	812.06	3974	240880	55.29
GANDHAR	EQ	20-Jan-2024	254.80	255.60	265.95	253.00	261.90	261.70	261.28	793860	2074.22	16322	342951	43.20
GANDHITUBE	EQ	20-Jan-2024	724.05	724.05	766.95	716.00	728.85	726.10	739.10	13921	102.89	1414	3429	24.63
GANECOS	EQ	20-Jan-2024	970.50	980.80	990.10	962.00	967.55	968.10	968.69	31547	305.59	2895	19716	62.50
GANESHBE	EQ	20-Jan-2024	165.50	165.95	167.30	161.60	161.60	162.45	164.19	194589	319.49	6331	110709	56.89
GANESHHOUC	EQ	20-Jan-2024	602.40	610.50	694.00	580.05	663.60	669.15	655.64	2202967	14443.52	81071	284594	12.92
GANGAFORGE	BE	20-Jan-2024	11.25	11.80	11.80	11.80	11.80	11.80	11.80	414541	48.92	452	-	-
GANGESSECU	EQ	20-Jan-2024	130.35	132.00	133.80	130.00	132.70	132.00	132.13	17120	22.62	515	12499	73.01
GARFIBRES	EQ	20-Jan-2024	3440.70	3440.35	3455.00	3397.95	3434.40	3409.30	3408.85	7954	271.14	1585	5983	75.22
GATECH	BE	20-Jan-2024	2.40	2.45	2.45	2.45	2.45	2.45	2.45	377211	9.24	20	-	-
GATECHDVR	EQ	20-Jan-2024	7.20	6.90	7.10	6.85	6.90	6.90	6.89	1049864	72.36	1388	492351	46.90
GATEWAY	EQ	20-Jan-2024	110.25	111.10	116.25	110.60	114.35	114.20	113.93	966003	1100.55	8565	407250	42.16
GAYAHWS	BE	20-Jan-2024	1.25	1.30	1.30	1.25	1.30	1.30	1.30	461842	6.00	322	-	-
GEECEE	EQ	20-Jan-2024	253.55	257.35	261.00	250.20	259.40	259.50	258.07	21842	56.37	1261	13431	61.49
GEEKAYWIRE	BE	20-Jan-2024	93.40	93.00	93.00	92.00	93.00	93.00	92.69	56235	52.12	307	-	-
GENCON	BE	20-Jan-2024	46.30	48.35	48.60	48.00	48.60	48.60	48.57	99698	48.42	191	-	-
GENESYS	EQ	20-Jan-2024	511.15	514.40	517.95	484.00	489.40	488.15	499.35	313475	1565.34	15027	124565	39.74
GENSOL	BE	20-Jan-2024	831.50	828.00	873.00	825.00	855.00	849.65	850.50	69821	593.83	1404	-	-
GENUSPAPER	EQ	20-Jan-2024	21.10	21.25	21.65	20.60	20.70	20.65	21.00	1366934	287.04	3764	509747	37.29
GENUSPOWER	EQ	20-Jan-2024	251.35	252.65	254.80	248.10	250.45	250.15	250.91	223203	560.05	4069	148826	66.68
GEOJITFSL	EQ	20-Jan-2024	79.95	80.55	82.40	80.30	81.45	81.55	81.30	891633	724.92	5431	336673	37.76
GEPIL	EQ	20-Jan-2024	249.45	249.45	261.20	249.45	253.50	253.20	255.81	369082	944.14	13144	159800	43.30
GESHIP	EQ	20-Jan-2024	966.70	966.70	988.00	965.25	968.50	968.95	976.62	282923	2763.07	11434	95911	33.90
GET&D	BE	20-Jan-2024	655.25	664.95	664.95	640.00	642.25	646.60	656.75	21024	138.07	383	-	-
GFLLIMITED	EQ	20-Jan-2024	94.75	97.60	97.60	95.05	96.75	96.15	96.36	83813	80.76	1340	56419	67.32
GHCL	EQ	20-Jan-2024	589.85	594.55	596.55	578.10	582.90	581.30	584.70	145713	851.99	8739	91493	62.79
GHCLTEXTIL	EQ	20-Jan-2024	77.85	78.45	80.80	77.90	78.70	78.90	78.91	365930	288.76	2354	211496	57.80
GICHSGFIN	EQ	20-Jan-2024	262.70	266.00	273.90	259.20	262.90	261.25	267.76	947313	2536.49	24297	345924	36.52
GICL	SM	20-Jan-2024	60.50	59.10	63.50	59.00	63.50	63.45	60.13	132000	79.37	26	81000	61.36
GICRE	EQ	20-Jan-2024	356.05	365.00	391.00	363.20	368.15	369.35	377.23	6552808	24719.23	109880	1063148	16.22
GILLANDERS	EQ	20-Jan-2024	146.05	149.00	153.35	145.05	153.35	153.35	152.30	98834	150.53	754	89276	90.33
GILLETTE	EQ	20-Jan-2024	6581.25	6599.90	6649.00	6555.00	6609.00	6624.30	6604.41	4344	286.90	1336	2364	54.42
GILT5YBEES	EQ	20-Jan-2024	54.54	54.54	54.54	54.45	54.50	54.52	54.49	245429	133.74	410	139377	56.79
GINNIFILA	EQ	20-Jan-2024	37.80	38.00	39.65	37.75	38.75	39.25	39.33	598668	235.46	1619	365033	60.97
GIPCL	EQ	20-Jan-2024	182.65	183.95	197.75	183.15	194.45	194.50	193.32	4980194	9627.53	50980	1914053	38.43
GIRIRAJ	ST	20-Jan-2024	908.60	908.60	954.00	908.60	954.00	954.00	941.03	3500	32.94	7	3500	100.00
GKWLIMITED	BE	20-Jan-2024	1568.80	1575.00	1575.00	1505.25	1560.00	1533.30	1534.18	455	6.98	36	-	-
GLAND	EQ	20-Jan-2024	1966.25	1983.90	1985.95	1935.00	1940.20	1939.50	1956.34	43045	842.11	5508	20457	47.52
GLAXO	EQ	20-Jan-2024	2296.10	2317.95	2317.95	2261.00	2265.00	2269.80	2276.62	55159	1255.76	5832	28653	51.95
GLENMARK	EQ	20-Jan-2024	879.15	884.90	887.00	870.45	873.50	875.25	879.39	279988	2462.18	9219	106361	37.99
GLFL	BE	20-Jan-2024	8.50	8.90	8.90	8.60	8.90	8.90	8.90	123447	10.99	162	-	-
GLOBAL	EQ	20-Jan-2024	330.10	333.00	365.00	333.00	351.00	345.80	352.24	348766	1228.50	23716	144719	41.49
GLOBALPET	SM	20-Jan-2024	108.25	108.00	109.15	108.00	108.00	108.00	108.34	7500	8.13	5	7500	100.00
GLOBALVECT	BE	20-Jan-2024	128.95	131.00	133.85	126.50	129.00	129.45	129.37	19694	25.48	228	-	-
GLOBE	BE	20-Jan-2024	4.25	4.20	4.20	4.20	4.20	4.20	4.20	663691	27.88	384	-	-
GLOBUSSPR	EQ	20-Jan-2024	826.05	833.00	833.00	821.70	828.70	825.90	825.90	51135	422.32	4979	29010	56.73
GLS	EQ	20-Jan-2024	782.85	786.00	807.75	782.25	801.00	798.50	799.70	175849	1406.26	8761	95410	54.26
GMBREW	EQ	20-Jan-2024	670.35	671.70	675.15	663.10	665.10	667.80	667.83	23214	155.03	1477	14934	64.33
GMDCLTD	EQ	20-Jan-2024	473.20	476.15	484.00	473.10	475.30	475.30	478.03	3216167	15374.36	37492	1021444	31.76
GMMPFAUDLR	EQ	20-Jan-2024	1529.30	1522.00	1543.30	1516.45	1537.00	1537.45	1528.08	178539	2728.22	7429	145307	81.39
GMRINFRA	EQ	20-Jan-2024	82.50	83.00	84.50	81.10	82.05	81.90	82.59	34168130	28219.74	47485	14114512	41.31
GMRP&UI	EQ	20-Jan-2024	51.05	52.45	52.50	50.50	50.85	50.75	51.47	1503052	773.58	5374	1088907	72.45
GNA	EQ	20-Jan-2024	491.90	492.00	498.65	484.00	486.00	487.40	487.80	61954	302.21	5369	32751	52.86
GNFC	EQ	20-Jan-2024	745.35	746.00	764.00	738.90	739.50	743.05	752.88	1284653	9671.95	31025	496937	38.68
GOACARBON	EQ	20-Jan-2024	704.60	709.25	739.90	709.20	720.00	720.60	726.00	301797	2191.05	17706	94365	31.27
GOCLCORP	EQ	20-Jan-2024	493.20	497.45	530.00	491.70	510.00	507.60	516.00	358056	1847.57	15407	178678	49.90
GOCOLORS	EQ	20-Jan-2024	1159.95	1160.10	1175.05	1152.00	1152.10	1157.90	1157.89	10917	126.41	1766	5101	46.73
GODFRYPHLP	EQ	20-Jan-2024	2215.80	2220.55	2255.85	2175.10	2185.00	2194.05	2205.73	34564	762.39	5508	11456	33.14
GODHA	BE	20-Jan-2024	0.60	0.60	0.65	0.60	0.65	0.65	0.63	2523802	15.79	698	-	-
GODREJAGRO	EQ	20-Jan-2024	542.15	542.65	547.20	539.55	543.05	542.45	542.62	72202	391.78	5941	32353	44.81
GODREJCP	EQ	20-Jan-2024	1149.25	1155.00	1155.00	1116.00	1118.00	1126.55	1133.70	228455	2589.99	15918	72175	31.59
GODREJIND	EQ	20-Jan-2024	817.80	820.90	839.95	818.00	835.00	835.75	832.09	133374	1109.80	8907	43213	32.40
GODREJPROP	EQ	20-Jan-2024	2343.40	2340.00	2355.95	2295.05	2310.00	2309.05	2313.96	178508	4130.60	15512	46682	26.15
GOKEX	EQ	20-Jan-2024	924.10	923.15	936.00	900.00	903.60	907.00	916.62	72575	665.24	5881	33886	46.69
GOKUL	EQ	20-Jan-2024	57.85	58.75	61.00	57.75	60.25	59.85	59.74	321022	191.77	1995	197914	61.65
GOKULAGRO	EQ	20-Jan-2024	125.25	125.25	125.95	123.25	123.85	124.00	124.09	99018	122.87	3006	56146	56.70
GOLDBEES	EQ	20-Jan-2024	52.84	54.45	54.45	52.52	52.88	52.86	52.85	1759893	930.13	16852	1211029	68.81
GOLDENTOBC	BZ	20-Jan-2024	52.90	55.50	55.50	53.00	53.35	53.35	53.76	2206	1.19	34	-	-
GOLDETF	EQ	20-Jan-2024	62.56	63.06	63.06	61.50	62.60	62.35	62.32	28766	17.93	552	17512	60.88
GOLDIAM	EQ	20-Jan-2024	171.20	171.95	182.15	171.20	177.30	177.50	178.38	835545	1490.47	8030	477171	57.11
GOLDIETF	EQ	20-Jan-2024	54.42	56.05	56.05	54.28	54.55	54.51	54.42	133348	72.57	1684	77759	58.31
GOLDSHARE	EQ	20-Jan-2024	53.00	53.25	53.25	52.95	53.00	53.10	53.06	44338	23.53	575	32361	72.99
GOLDSTAR	ST	20-Jan-2024	16.00	16.00	16.00	16.00	16.00	16.00	16.00	22500	3.60	2	22500	100.00
GOLDTECH	BE	20-Jan-2024	159.25	156.20	157.05	156.10	156.10	156.10	156.48	17958	28.10	51	-	-
GOODLUCK	EQ	20-Jan-2024	1086.85	1100.00	1110.05	1084.20	1088.20	1090.60	1092.18	79525	868.56	4230	45543	57.27
GOYALALUM	BE	20-Jan-2024	10.85	10.65	10.65	10.65	10.65	10.65	10.65	59616	6.35	284	-	-
GOYALSALT	SM	20-Jan-2024	208.00	211.10	212.00	207.00	207.00	207.00	209.89	27000	56.67	9	24000	88.89
GPIL	EQ	20-Jan-2024	745.80	755.00	756.95	735.00	742.00	739.15	742.78	311624	2314.69	16302	114503	36.74
GPPL	EQ	20-Jan-2024	159.85	160.90	167.70	160.80	162.50	163.20	164.87	2794070	4606.56	24166	1022427	36.59
GPTINFRA	BE	20-Jan-2024	175.75	179.25	179.25	179.25	179.25	179.25	179.25	10035	17.99	38	-	-
GRANULES	EQ	20-Jan-2024	422.20	422.20	425.00	415.00	417.15	416.45	420.27	569266	2392.44	11679	223043	39.18
GRAPHISAD	SM	20-Jan-2024	68.90	68.50	68.95	68.10	68.50	68.60	68.42	42000	28.74	35	31200	74.29
GRAPHITE	EQ	20-Jan-2024	543.50	545.00	562.00	543.50	545.80	545.05	551.82	719024	3967.75	17364	224362	31.20
GRASIM	EQ	20-Jan-2024	2081.20	2095.00	2099.90	2070.00	2089.95	2081.20	2079.43	131682	2738.24	9442	69994	53.15
GRASIM-RE	BE	20-Jan-2024	328.15	325.00	344.00	320.60	335.00	333.05	332.66	46940	156.15	1208	-	-
GRAVITA	EQ	20-Jan-2024	1022.95	1028.90	1032.40	1012.00	1020.00	1020.30	1020.78	37830	386.16	4700	18379	48.58
GREAVESCOT	EQ	20-Jan-2024	155.70	155.90	169.55	155.45	164.20	164.80	165.80	11055776	18330.34	69906	3234643	29.26
GREENCHEF	SM	20-Jan-2024	108.00	110.90	112.45	108.90	110.00	110.55	110.89	51200	56.78	64	36800	71.88
GREENLAM	EQ	20-Jan-2024	524.45	526.50	530.75	521.00	523.05	523.45	524.56	12274	64.38	1811	5976	48.69
GREENPANEL	EQ	20-Jan-2024	395.65	399.40	404.25	390.35	393.30	392.85	396.03	182225	721.67	10187	84319	46.27
GREENPLY	EQ	20-Jan-2024	238.35	240.75	246.35	239.80	241.20	241.35	242.45	145904	353.74	6310	70898	48.59
GREENPOWER	EQ	20-Jan-2024	22.95	23.15	23.25	22.60	22.80	22.80	22.84	6440608	1471.11	16540	3950434	61.34
GRINDWELL	EQ	20-Jan-2024	2295.00	2309.20	2325.00	2265.00	2270.00	2270.35	2293.78	8208	188.27	2147	4813	58.64
GRINFRA	EQ	20-Jan-2024	1151.50	1148.40	1173.00	1138.05	1157.20	1161.10	1158.41	26646	308.67	3041	14061	52.77
GRMOVER	EQ	20-Jan-2024	186.80	185.55	193.80	185.10	188.80	189.20	190.26	96495	183.59	4853	37791	39.16
GROBTEA	EQ	20-Jan-2024	997.20	999.60	1023.90	975.50	975.50	983.15	1001.72	274	2.74	74	212	77.37
GRPLTD	EQ	20-Jan-2024	5382.80	5400.00	5450.00	5050.00	5065.00	5148.20	5338.57	367	19.59	95	324	88.28
GRSE	EQ	20-Jan-2024	888.40	892.85	948.00	889.70	919.90	919.15	926.44	2745029	25431.02	73980	835068	30.42
GRWRHITECH	EQ	20-Jan-2024	1667.55	1685.00	1764.50	1663.55	1727.00	1728.75	1719.02	34345	590.40	4326	20924	60.92
GSEC10IETF	EQ	20-Jan-2024	223.40	223.40	223.50	223.00	223.00	223.00	223.27	32	0.07	8	15	46.88
GSEC10YEAR	EQ	20-Jan-2024	25.25	25.25	25.25	24.81	25.24	25.23	25.23	220	0.06	11	216	98.18
GSEC5IETF	EQ	20-Jan-2024	54.63	54.80	54.99	54.63	54.63	54.63	54.80	115	0.06	14	109	94.78
GSFC	EQ	20-Jan-2024	297.40	301.00	321.00	300.50	319.00	318.10	314.54	18923702	59522.50	129739	5378489	28.42
GSLSU	EQ	20-Jan-2024	293.95	296.50	321.00	296.15	305.50	305.85	309.61	1707788	5287.40	14816	1093146	64.01
GSPL	EQ	20-Jan-2024	319.30	320.80	355.95	320.15	348.00	344.80	337.37	2291253	7729.97	33624	1056416	46.11
GSS	EQ	20-Jan-2024	170.45	174.00	175.00	170.00	170.65	170.85	172.39	35568	61.32	707	26506	74.52
GSTL	ST	20-Jan-2024	79.50	80.00	80.00	79.50	79.50	79.50	79.78	6000	4.79	5	6000	100.00
GTECJAINX	BE	20-Jan-2024	92.00	87.40	90.00	87.40	90.00	90.00	88.56	2089	1.85	18	-	-
GTL	BE	20-Jan-2024	14.20	14.30	14.90	13.75	14.85	14.80	14.35	1316215	188.89	3382	-	-
GTLINFRA	EQ	20-Jan-2024	1.70	1.75	1.75	1.75	1.75	1.75	1.75	9881089	172.92	3241	9881089	100.00
GTPL	EQ	20-Jan-2024	197.60	198.00	199.00	195.15	196.05	196.25	196.85	77130	151.83	3219	34154	44.28
GUFICBIO	EQ	20-Jan-2024	344.00	344.00	346.90	335.00	336.00	338.45	340.59	100014	340.64	6195	51681	51.67
GUJALKALI	EQ	20-Jan-2024	777.40	781.90	795.00	775.55	781.00	779.75	784.10	86025	674.52	7797	35005	40.69
GUJAPOLLO	EQ	20-Jan-2024	324.70	325.00	328.00	312.30	317.95	316.60	321.02	50892	163.37	1710	34832	68.44
GUJGASLTD	EQ	20-Jan-2024	553.60	554.00	555.85	547.60	555.20	554.60	552.32	471413	2603.71	11876	241391	51.21
GUJRAFFIA	BE	20-Jan-2024	48.05	47.95	47.95	47.80	47.80	47.80	47.90	462	0.22	8	-	-
GULFOILLUB	EQ	20-Jan-2024	766.70	773.00	779.80	745.45	753.00	749.05	755.98	96276	727.83	7669	48833	50.72
GULFPETRO	BE	20-Jan-2024	58.95	59.00	60.25	57.50	59.50	59.65	58.85	105257	61.94	411	-	-
GULPOLY	EQ	20-Jan-2024	212.85	213.00	215.70	211.00	211.20	211.85	213.45	88580	189.08	2910	54751	61.81
GVKPIL	BE	20-Jan-2024	13.70	14.05	14.05	13.45	13.65	13.65	13.75	3724410	511.93	7449	-	-
GVPTECH	BE	20-Jan-2024	13.60	13.45	13.45	13.35	13.35	13.35	13.38	52603	7.04	177	-	-
HAL	EQ	20-Jan-2024	3028.15	3038.75	3038.75	2990.55	3002.00	3005.35	3011.75	531714	16013.92	36105	192296	36.17
HAPPSTMNDS	EQ	20-Jan-2024	889.60	893.70	897.00	882.00	884.00	884.40	887.59	270767	2403.30	16258	165278	61.04
HAPPYFORGE	EQ	20-Jan-2024	951.30	955.95	957.95	940.20	941.60	941.10	946.32	45350	429.16	4839	28050	61.85
HARDWYN	EQ	20-Jan-2024	44.25	44.70	46.90	44.30	46.10	46.40	45.78	608247	278.46	3971	252604	41.53
HARIOMPIPE	EQ	20-Jan-2024	613.15	620.00	620.20	610.05	613.80	612.50	614.84	26784	164.68	2128	17896	66.82
HARRMALAYA	BE	20-Jan-2024	166.90	170.00	175.00	164.00	173.00	173.35	169.62	40432	68.58	330	-	-
HARSHA	EQ	20-Jan-2024	399.95	400.00	408.85	400.00	406.00	403.95	403.96	46693	188.62	3639	23733	50.83
HATHWAY	EQ	20-Jan-2024	24.05	24.20	24.25	23.75	23.85	23.90	23.94	6978324	1670.28	10577	3216216	46.09
HATSUN	EQ	20-Jan-2024	1130.75	1135.95	1135.95	1094.35	1105.00	1097.45	1104.46	33027	364.77	4182	16705	50.58
HAVELLS	EQ	20-Jan-2024	1381.95	1388.45	1393.90	1370.00	1370.00	1375.60	1381.16	150156	2073.90	10999	49293	32.83
HAVISHA	BE	20-Jan-2024	3.05	3.20	3.20	2.95	3.20	3.20	3.16	176390	5.57	288	-	-
HBLPOWER	EQ	20-Jan-2024	488.35	492.05	493.70	480.05	483.90	483.00	486.19	905454	4402.24	31666	342744	37.85
HBSL	BE	20-Jan-2024	80.20	80.20	81.00	77.00	78.90	78.40	79.80	9629	7.68	120	-	-
HCC	EQ	20-Jan-2024	32.70	32.90	34.95	32.75	34.00	34.10	33.97	49731040	16894.32	35103	18380492	36.96
HCG	EQ	20-Jan-2024	362.05	365.05	365.05	351.10	353.05	355.00	358.22	95073	340.57	4537	63927	67.24
HCL-INSYS	EQ	20-Jan-2024	23.45	23.00	24.55	22.40	23.55	23.85	23.95	5180812	1240.79	10093	3615600	69.79
HCLTECH	EQ	20-Jan-2024	1567.95	1580.00	1580.00	1537.05	1544.00	1544.00	1553.42	961332	14933.53	40281	391753	40.75
HDFCAMC	EQ	20-Jan-2024	3478.70	3499.00	3510.90	3395.40	3402.05	3405.85	3436.14	150014	5154.69	16120	34268	22.84
HDFCBANK	EQ	20-Jan-2024	1470.65	1483.20	1495.70	1476.00	1480.65	1478.85	1483.92	12920293	191726.37	403196	4771146	36.93
HDFCBSE500	EQ	20-Jan-2024	31.13	31.50	31.50	30.54	31.35	31.30	31.19	13768	4.29	183	7095	51.53
HDFCGOLD	EQ	20-Jan-2024	54.30	54.30	54.54	54.22	54.47	54.49	54.43	132110	71.90	1260	92489	70.01
HDFCGROWTH	EQ	20-Jan-2024	112.14	115.10	117.20	110.19	110.21	110.60	111.57	10977	12.25	277	6650	60.58
HDFCLIFE	EQ	20-Jan-2024	615.90	618.00	619.50	607.35	609.00	608.00	611.57	1194291	7303.96	63646	527679	44.18
HDFCLOWVOL	EQ	20-Jan-2024	17.39	17.43	17.44	17.27	17.40	17.36	17.37	5491	0.95	122	2628	47.86
HDFCMID150	EQ	20-Jan-2024	17.63	17.90	17.90	17.64	17.80	17.81	17.83	106013	18.90	1094	84480	79.69
HDFCMOMENT	EQ	20-Jan-2024	28.27	28.27	28.94	28.10	28.32	28.32	28.38	20214	5.74	320	15501	76.68
HDFCNEXT50	EQ	20-Jan-2024	54.94	55.46	55.49	54.80	55.31	55.30	55.04	4267	2.35	85	2750	64.45
HDFCNIF100	EQ	20-Jan-2024	22.19	22.45	23.24	22.00	22.15	22.20	22.32	30256	6.75	304	19920	65.84
HDFCNIFBAN	EQ	20-Jan-2024	463.59	466.43	468.14	463.00	467.00	466.86	466.26	6591	30.73	160	5407	82.04
HDFCNIFIT	EQ	20-Jan-2024	376.16	385.00	385.00	371.54	371.54	373.81	374.26	2048	7.66	89	1100	53.71
HDFCNIFTY	EQ	20-Jan-2024	236.29	243.40	243.40	235.80	236.44	236.18	236.76	18197	43.08	318	13379	73.52
HDFCPVTBAN	EQ	20-Jan-2024	236.26	237.34	239.87	236.88	239.87	238.90	237.58	11471	27.25	177	8025	69.96
HDFCQUAL	EQ	20-Jan-2024	50.48	51.02	51.02	50.40	50.79	50.64	50.47	19398	9.79	69	16275	83.90
HDFCSENSEX	EQ	20-Jan-2024	789.71	792.72	793.93	786.40	786.40	787.70	790.70	1431	11.31	101	891	62.26
HDFCSILVER	EQ	20-Jan-2024	70.29	70.88	70.88	70.03	70.18	70.16	70.19	131255	92.12	325	127668	97.27
HDFCSML250	EQ	20-Jan-2024	146.09	146.68	147.15	145.88	146.67	146.79	146.64	83362	122.25	1456	61904	74.26
HDFCVALUE	EQ	20-Jan-2024	121.27	121.36	129.40	120.43	121.37	121.70	122.70	3037	3.73	91	2076	68.36
HEADSUP	EQ	20-Jan-2024	16.60	16.65	18.00	16.20	16.90	16.70	16.87	131735	22.22	694	76276	57.90
HEALTHIETF	EQ	20-Jan-2024	111.39	111.71	112.00	111.00	111.00	111.12	111.49	7706	8.59	162	5384	69.87
HEALTHY	EQ	20-Jan-2024	11.13	10.50	11.30	10.50	11.13	11.10	11.14	109503	12.20	839	73036	66.70
HECPROJECT	BE	20-Jan-2024	87.85	86.10	86.10	86.10	86.10	86.10	86.10	11854	10.21	74	-	-
HEG	EQ	20-Jan-2024	1808.95	1815.00	1848.00	1804.05	1825.00	1824.70	1827.73	121419	2219.22	9779	32009	26.36
HEIDELBERG	EQ	20-Jan-2024	226.45	226.50	228.65	222.20	226.50	225.25	225.04	140589	316.38	5845	70206	49.94
HEMIPROP	EQ	20-Jan-2024	177.55	178.95	189.80	178.15	185.00	185.70	184.69	3349410	6186.14	39567	1328977	39.68
HERANBA	EQ	20-Jan-2024	387.10	390.95	391.60	382.05	382.50	383.40	385.73	54508	210.25	3763	34722	63.70
HERCULES	EQ	20-Jan-2024	433.70	434.00	439.60	429.00	429.95	431.45	435.36	44455	193.54	4183	21855	49.16
HERITGFOOD	EQ	20-Jan-2024	322.15	323.80	331.50	323.25	327.10	325.90	326.75	501211	1637.71	11694	284885	56.84
HEROMOTOCO	EQ	20-Jan-2024	4399.75	4410.00	4425.70	4385.00	4405.00	4401.65	4406.51	111872	4929.65	14193	43239	38.65
HESTERBIO	EQ	20-Jan-2024	1524.90	1550.00	1550.00	1476.00	1498.00	1499.85	1498.25	4340	65.02	782	3307	76.20
HEUBACHIND	EQ	20-Jan-2024	590.55	586.20	598.65	586.20	594.00	591.95	591.68	27166	160.74	2190	15859	58.38
HEXATRADEX	EQ	20-Jan-2024	156.20	159.70	159.70	151.30	153.50	153.10	153.52	43361	66.57	1056	31252	72.07
HFCL	EQ	20-Jan-2024	88.55	92.80	101.35	92.05	98.90	99.70	97.48	151102627	147289.41	334729	40650809	26.90
HGINFRA	EQ	20-Jan-2024	934.60	941.80	944.00	920.00	920.00	922.45	928.85	75694	703.08	6813	44642	58.98
HGS	EQ	20-Jan-2024	956.15	965.00	975.35	953.95	958.15	958.55	962.93	21655	208.52	2382	14294	66.01
HIGREEN	SM	20-Jan-2024	228.50	230.05	239.85	225.25	236.00	234.55	233.30	83200	194.11	50	46400	55.77
HIKAL	EQ	20-Jan-2024	293.60	295.40	297.25	293.30	295.60	295.80	295.11	78013	230.22	3272	33433	42.86
HIL	EQ	20-Jan-2024	2941.15	2930.00	2964.90	2905.05	2918.70	2919.00	2924.98	4377	128.03	852	3036	69.36
HILTON	EQ	20-Jan-2024	134.65	137.70	139.00	132.60	134.00	135.20	135.70	182946	248.26	1538	66217	36.19
HIMATSEIDE	EQ	20-Jan-2024	157.65	158.90	159.80	155.35	157.40	157.25	157.33	201232	316.59	5983	103317	51.34
HINDALCO	EQ	20-Jan-2024	557.10	561.00	566.75	558.35	560.40	561.05	562.23	1502352	8446.64	27138	408198	27.17
HINDCOMPOS	EQ	20-Jan-2024	448.25	448.25	461.90	448.25	454.50	456.75	457.04	10017	45.78	890	5763	57.53
HINDCON	BE	20-Jan-2024	57.00	58.10	59.00	55.90	55.95	56.05	56.69	109644	62.15	1002	-	-
HINDCOPPER	EQ	20-Jan-2024	264.85	266.60	273.50	263.70	270.90	270.25	269.72	9852393	26573.70	55063	3415251	34.66
HINDMOTORS	EQ	20-Jan-2024	18.30	18.30	18.90	18.00	18.55	18.70	18.46	1098226	202.75	3395	721871	65.73
HINDOILEXP	EQ	20-Jan-2024	177.45	177.95	192.25	177.95	187.10	186.85	187.26	6900198	12921.27	54192	2828680	40.99
HINDPETRO	EQ	20-Jan-2024	465.75	470.00	475.00	464.15	470.80	468.65	469.52	4335451	20355.82	31372	1748876	40.34
HINDUNILVR	EQ	20-Jan-2024	2565.40	2519.95	2523.00	2466.10	2470.00	2468.90	2485.54	2467648	61334.49	173251	1519832	61.59
HINDWAREAP	EQ	20-Jan-2024	484.70	488.00	492.25	477.10	480.05	482.15	481.55	39836	191.83	3682	21829	54.80
HINDZINC	EQ	20-Jan-2024	315.15	315.15	317.65	314.50	315.00	315.15	315.71	409637	1293.27	11389	228357	55.75
HIRECT	EQ	20-Jan-2024	600.90	623.30	633.00	600.00	606.70	605.65	617.40	19945	123.14	1152	12305	61.69
HISARMETAL	EQ	20-Jan-2024	193.30	197.00	202.50	193.05	197.05	198.60	196.11	21717	42.59	331	18126	83.46
HITECH	EQ	20-Jan-2024	148.50	149.00	154.00	147.00	152.50	151.60	150.16	1602643	2406.55	6800	1030066	64.27
HITECHCORP	EQ	20-Jan-2024	255.50	264.90	264.90	252.00	255.10	254.80	254.90	10507	26.78	429	4934	46.96
HITECHGEAR	EQ	20-Jan-2024	480.55	476.30	485.95	460.10	468.85	467.65	473.71	24804	117.50	1775	14251	57.45
HLEGLAS	EQ	20-Jan-2024	555.40	558.00	569.00	550.10	561.00	561.90	559.17	65371	365.53	6234	32989	50.46
HLVLTD	EQ	20-Jan-2024	29.40	29.70	30.00	29.10	29.60	29.50	29.50	884776	261.01	3803	461119	52.12
HMAAGRO	EQ	20-Jan-2024	69.40	69.20	71.45	69.00	69.50	69.35	69.92	334888	234.15	2381	233546	69.74
HMT	BZ	20-Jan-2024	51.45	52.50	54.00	51.20	53.95	53.95	53.39	100918	53.88	314	-	-
HMVL	EQ	20-Jan-2024	104.65	106.00	106.00	102.00	102.00	102.75	103.27	96668	99.83	2116	56043	57.97
HNDFDS	EQ	20-Jan-2024	543.25	547.90	568.00	539.80	554.85	551.70	549.00	469248	2576.19	11505	315585	67.25
HNGSNGBEES	EQ	20-Jan-2024	226.34	229.49	230.00	227.30	228.85	228.78	228.80	53728	122.93	2901	42298	78.73
HOLMARC	SM	20-Jan-2024	106.10	105.50	105.50	104.30	104.30	104.30	104.90	6000	6.29	2	3000	50.00
HOMEFIRST	EQ	20-Jan-2024	1009.15	1011.90	1012.80	982.50	989.00	985.05	995.00	71688	713.30	7241	34573	48.23
HOMESFY	SM	20-Jan-2024	410.85	410.85	430.00	410.85	430.00	428.35	424.87	4200	17.84	11	3900	92.86
HONASA	EQ	20-Jan-2024	487.90	490.00	490.00	472.00	476.00	476.75	479.05	104524	500.72	4239	45902	43.92
HONAUT	EQ	20-Jan-2024	37516.55	37310.00	37621.00	37301.00	37505.00	37506.60	37465.00	1539	576.59	769	914	59.39
HONDAPOWER	EQ	20-Jan-2024	2459.20	2473.00	2474.95	2405.05	2437.35	2435.60	2437.45	10065	245.33	2117	5450	54.15
HOVS	BE	20-Jan-2024	75.95	78.00	78.00	75.20	76.40	76.60	76.62	8993	6.89	108	-	-
HPAL	EQ	20-Jan-2024	115.35	118.70	122.50	113.15	117.75	117.75	117.35	3062810	3594.09	26775	1141266	37.26
HPIL	BE	20-Jan-2024	130.50	136.65	136.65	128.00	134.00	134.90	134.99	3229	4.36	47	-	-
HPL	EQ	20-Jan-2024	285.40	294.90	294.90	281.10	281.95	281.80	284.98	162839	464.06	4311	112500	69.09
HRHNEXT	SM	20-Jan-2024	49.80	49.50	52.00	48.80	48.80	48.95	50.10	198000	99.21	66	156000	78.79
HSCL	BE	20-Jan-2024	374.05	378.00	381.50	370.45	373.50	373.05	375.38	385906	1448.63	7130	-	-
HTMEDIA	EQ	20-Jan-2024	30.15	30.50	30.55	29.60	29.85	29.80	30.02	659864	198.06	2770	298538	45.24
HUBTOWN	EQ	20-Jan-2024	104.25	109.45	109.45	109.45	109.45	109.45	109.45	70430	77.09	191	70430	100.00
HUDCO	EQ	20-Jan-2024	159.40	161.30	178.30	160.30	166.80	167.80	170.73	73289549	125126.81	346487	14130993	19.28
HUDCO	N2	20-Jan-2024	1170.00	1179.99	1182.00	1179.99	1182.00	1182.00	1180.25	3132	36.97	18	3132	100.00
HUDCO	N5	20-Jan-2024	1148.99	1148.00	1148.00	1148.00	1148.00	1148.00	1148.00	44	0.51	2	44	100.00
HUDCO	N7	20-Jan-2024	1128.00	1128.00	1139.99	1128.00	1139.99	1139.99	1128.34	105	1.18	4	105	100.00
HUDCO	N8	20-Jan-2024	1120.03	1120.00	1128.59	1120.00	1128.59	1128.59	1120.09	504	5.65	11	504	100.00
HUDCO	N9	20-Jan-2024	1134.96	1134.00	1135.00	1131.00	1131.00	1131.00	1132.82	28	0.32	3	14	50.00
HUDCO	NB	20-Jan-2024	1158.99	1158.99	1158.99	1158.99	1158.99	1158.99	1158.99	200	2.32	1	200	100.00
HUDCO	NE	20-Jan-2024	1276.32	1276.00	1287.00	1276.00	1280.00	1280.00	1283.59	271	3.48	5	251	92.62
HUHTAMAKI	EQ	20-Jan-2024	329.30	334.25	341.00	329.35	339.30	337.90	337.09	159237	536.76	6435	80111	50.31
HYBRIDFIN	BE	20-Jan-2024	9.85	9.90	10.00	9.90	10.00	10.00	9.95	980	0.10	10	-	-
IBLFL	ST	20-Jan-2024	67.95	71.30	71.30	71.30	71.30	71.30	71.30	116000	82.71	58	116000	100.00
IBREALEST	EQ	20-Jan-2024	98.05	98.30	103.60	96.10	101.60	101.35	100.98	27319263	27586.69	57114	11328908	41.47
IBUCCREDIT	ND	20-Jan-2024	900.70	960.70	960.70	960.70	960.70	960.70	960.70	5	0.05	1	5	100.00
IBUCCREDIT	NI	20-Jan-2024	951.51	951.51	951.51	951.51	951.51	951.51	951.51	35	0.33	1	35	100.00
IBULHSGFIN	AG	20-Jan-2024	1060.79	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	1	0.01	1	1	100.00
IBULHSGFIN	AT	20-Jan-2024	996.60	998.55	998.55	998.55		998.55	998.55	106	1.06	3	100	94.34
IBULHSGFIN	BF	20-Jan-2024	999.89	999.90	1010.00	999.90	1010.00	1010.00	1005.41	11	0.11	2	11	100.00
IBULHSGFIN	BV	20-Jan-2024	963.00	910.20	910.20	910.00	910.00	910.00	910.12	15	0.14	2	15	100.00
IBULHSGFIN	EQ	20-Jan-2024	202.10	203.50	206.70	201.75	204.05	203.75	204.18	7124349	14546.30	44845	2631395	36.94
IBULHSGFIN	N0	20-Jan-2024	959.99	900.00	950.00	900.00	950.00	950.00	910.34	219	1.99	6	150	68.49
IBULHSGFIN	NA	20-Jan-2024	955.00	965.80	965.80	965.00	965.00	965.00	965.01	81	0.78	2	81	100.00
IBULHSGFIN	NE	20-Jan-2024	960.00	960.00	960.00	960.00	960.00	960.00	960.00	202	1.94	3	202	100.00
IBULHSGFIN	NN	20-Jan-2024	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	125	1.25	3	125	100.00
IBULHSGFIN	YG	20-Jan-2024	1048.85	1048.85	1048.85	1048.85	1048.85	1048.85	1048.85	1	0.01	1	1	100.00
IBULHSGFIN	YK	20-Jan-2024	997.50	991.00	991.00	991.00	991.00	991.00	991.00	5	0.05	1	5	100.00
IBULHSGFIN	YV	20-Jan-2024	1012.65	1012.65	1012.65	1012.65	1012.65	1012.65	1012.65	4	0.04	1	4	100.00
IBULHSGFIN	Z9	20-Jan-2024	950.00	920.50	949.50	911.00	948.90	949.06	925.95	729	6.75	11	449	61.59
IBULHSGFIN	ZD	20-Jan-2024	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	10	0.11	2	10	100.00
IBULHSGFIN	ZL	20-Jan-2024	893.79	901.00	901.00	901.00	901.00	901.00	901.00	1	0.01	1	1	100.00
IBULHSGFIN	ZS	20-Jan-2024	1062.00	1035.45	1035.45	1035.45	1035.45	1035.45	1035.45	1	0.01	1	1	100.00
IBULHSGFIN	ZU	20-Jan-2024	880.00	900.00	900.00	900.00	900.00	900.00	900.00	2	0.02	1	2	100.00
IBULHSGFIN	ZX	20-Jan-2024	1036.40	1010.49	1039.40	1010.49	1034.00	1034.00	1024.20	60	0.61	5	30	50.00
ICDSLTD	BE	20-Jan-2024	41.75	41.75	42.00	41.75	42.00	42.00	41.87	2766	1.16	38	-	-
ICEMAKE	EQ	20-Jan-2024	606.95	614.75	619.95	604.00	613.10	613.55	612.36	14970	91.67	1686	9259	61.85
ICICIB22	EQ	20-Jan-2024	94.32	93.50	95.47	93.50	94.72	94.76	95.03	577404	548.68	3908	267128	46.26
ICICIBANK	EQ	20-Jan-2024	999.20	1005.95	1014.70	995.30	1011.50	1008.70	1005.17	8788873	88343.24	172248	1752682	19.94
ICICIGI	EQ	20-Jan-2024	1486.95	1490.00	1490.00	1456.20	1475.00	1473.15	1470.56	177982	2617.34	12195	76381	42.92
ICICIPRULI	EQ	20-Jan-2024	494.60	498.40	498.80	485.60	491.50	491.30	490.48	661315	3243.65	15122	267723	40.48
ICIL	EQ	20-Jan-2024	277.35	278.80	284.60	276.05	278.00	278.00	280.23	200744	562.55	9099	91267	45.46
ICRA	EQ	20-Jan-2024	5625.55	5602.00	5719.95	5602.00	5650.00	5634.45	5660.04	2039	115.41	464	936	45.90
IDBI	EQ	20-Jan-2024	69.65	70.00	80.70	69.70	77.70	79.10	75.78	133610874	101256.94	200891	32409755	24.26
IDEA	EQ	20-Jan-2024	15.10	15.10	15.25	14.85	15.05	15.00	15.05	166855611	25109.03	100680	43879804	26.30
IDEAFORGE	EQ	20-Jan-2024	768.00	768.00	786.00	765.30	775.95	773.90	775.76	81725	633.99	7116	33090	40.49
IDFC	EQ	20-Jan-2024	122.30	123.50	125.15	121.80	124.85	124.55	123.27	3303508	4072.18	18754	1322149	40.02
IDFCFIRSTB	EQ	20-Jan-2024	85.70	85.95	87.90	85.30	87.80	87.70	86.54	27900269	24143.95	85949	10147800	36.37
IDFNIFTYET	EQ	20-Jan-2024	231.83	232.77	232.77	230.83	230.83	230.83	231.79	51	0.12	4	0	0.00
IEL	BE	20-Jan-2024	12.00	11.95	11.95	11.80	11.80	11.80	11.81	123261	14.55	114	-	-
IEX	EQ	20-Jan-2024	140.05	141.85	143.50	140.40	142.60	142.25	141.93	9769668	13865.79	63429	4050489	41.46
IFBAGRO	EQ	20-Jan-2024	485.80	489.30	498.00	479.95	491.45	485.55	484.47	6362	30.82	817	3392	53.32
IFBIND	EQ	20-Jan-2024	1017.10	1019.80	1024.85	989.80	1007.00	1000.65	1003.06	14954	150.00	2592	7055	47.18
IFCI	EQ	20-Jan-2024	32.10	32.30	38.50	32.25	38.50	38.50	36.10	127345315	45973.55	108832	43617343	34.25
IFCI	NH	20-Jan-2024	1014.50	1013.05	1014.70	1013.05	1014.05	1014.05	1014.36	425	4.31	8	423	99.53
IFCI	NI	20-Jan-2024	2323.00	2323.00	2323.00	2323.00	2323.00	2323.00	2323.00	9	0.21	1	9	100.00
IFGLEXPOR	EQ	20-Jan-2024	759.85	768.45	768.45	741.65	757.80	755.65	752.33	16288	122.54	2106	7153	43.92
IGARASHI	EQ	20-Jan-2024	516.50	518.95	544.00	518.90	534.00	536.65	534.29	77281	412.91	6657	36779	47.59
IGL	EQ	20-Jan-2024	446.20	448.95	449.85	441.50	441.55	443.70	444.80	981125	4364.01	15280	456491	46.53
IGPL	EQ	20-Jan-2024	509.55	512.15	512.15	501.20	502.90	504.25	505.63	32694	165.31	4112	15666	47.92
IIFCL	N4	20-Jan-2024	1259.49	1264.60	1265.00	1264.60	1265.00	1265.00	1264.79	261	3.30	6	261	100.00
IIFL	EQ	20-Jan-2024	655.65	660.95	666.00	637.20	640.00	641.55	650.41	448418	2916.53	17006	231831	51.70
IIFL	N6	20-Jan-2024	1031.99	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	30	0.30	1	30	100.00
IIFL	NE	20-Jan-2024	1055.00	1055.00	1069.00	1041.21	1061.00	1055.55	1056.00	1609	16.99	13	527	32.75
IIFL	NF	20-Jan-2024	975.01	975.95	975.98	975.00	975.98	975.98	975.83	132	1.29	6	132	100.00
IIFL	NG	20-Jan-2024	1175.00	1168.00	1180.00	1168.00	1175.00	1179.75	1172.24	375	4.40	7	275	73.33
IIFL	NK	20-Jan-2024	1176.80	1180.75	1180.75	1180.75	1180.75	1180.75	1180.75	60	0.71	3	60	100.00
IIFL	NO	20-Jan-2024	975.80	972.00	975.50	972.00	975.50	975.50	974.99	305	2.97	9	305	100.00
IIFL	NS	20-Jan-2024	934.26	938.00	939.94	926.50	937.99	928.28	931.62	1008	9.39	20	649	64.38
IIFL	NT	20-Jan-2024	940.15	945.00	960.00	940.15		960.00	941.91	65	0.61	7	65	100.00
IIFL	NW	20-Jan-2024	1004.00	1004.00	1005.80	1004.00	1005.80	1005.80	1004.72	25	0.25	2	25	100.00
IIFL	NZ	20-Jan-2024	930.00	930.00	930.00	930.00	930.00	930.00	930.00	128	1.19	3	128	100.00
IIFLSEC	EQ	20-Jan-2024	166.70	167.05	169.00	163.25	163.60	164.10	165.97	539176	894.85	11756	303521	56.29
IIHFL	N4	20-Jan-2024	1004.00	990.00	990.00	970.00	990.00	990.00	979.37	771	7.55	12	571	74.06
IIHFL	N5	20-Jan-2024	975.00	975.00	975.00	970.43	971.00	970.67	971.23	951	9.24	27	917	96.42
IIHFL	N6	20-Jan-2024	1135.00	1135.00	1150.00	1135.00	1150.00	1150.00	1147.50	120	1.38	2	120	100.00
IIHFL	N7	20-Jan-2024	983.00	965.10	981.00	965.10	981.00	981.00	973.19	700	6.81	9	500	71.43
IIHFL	N8	20-Jan-2024	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	215	2.44	4	215	100.00
IITL	BE	20-Jan-2024	242.35	242.00	244.00	242.00	244.00	244.00	243.68	5985	14.58	46	-	-
IKIO	EQ	20-Jan-2024	333.05	335.35	338.20	334.50	336.15	336.25	336.85	290996	980.23	9293	185038	63.59
IL&FSENGG	BZ	20-Jan-2024	35.40	36.10	36.10	36.10	36.10	36.10	36.10	10140	3.66	20	-	-
IL&FSTRANS	BZ	20-Jan-2024	5.40	5.30	5.30	5.30	5.30	5.30	5.30	35138	1.86	35	-	-
IMAGICAA	EQ	20-Jan-2024	72.50	73.00	74.90	71.10	71.50	71.50	72.88	3883521	2830.36	11270	1755056	45.19
IMFA	EQ	20-Jan-2024	494.40	496.60	503.00	490.95	499.00	499.05	496.78	75285	374.00	5716	39631	52.64
IMPAL	EQ	20-Jan-2024	1142.35	1158.80	1186.00	1152.05	1169.90	1170.20	1171.29	9063	106.15	1709	5402	59.60
IMPEXFERRO	BE	20-Jan-2024	6.00	5.70	5.70	5.70	5.70	5.70	5.70	182300	10.39	287	-	-
INCREDIBLE	BE	20-Jan-2024	51.55	51.30	51.30	50.55	50.55	50.55	50.92	33803	17.21	87	-	-
INDBANK	EQ	20-Jan-2024	42.10	42.50	45.00	41.20	43.65	43.75	43.51	553838	240.96	2131	347850	62.81
INDHOTEL	EQ	20-Jan-2024	482.20	485.00	486.30	474.45	483.00	479.10	481.11	2256239	10855.08	41077	848731	37.62
INDIACEM	EQ	20-Jan-2024	253.10	254.40	254.95	248.65	251.10	251.65	252.35	1848883	4665.71	14287	567666	30.70
INDIAGLYCO	EQ	20-Jan-2024	906.30	911.80	913.55	900.05	903.30	903.05	906.34	71514	648.16	5231	36883	51.57
INDIAMART	EQ	20-Jan-2024	2633.50	2654.00	2654.00	2551.00	2582.00	2573.30	2582.05	214466	5537.61	23543	73950	34.48
INDIANB	EQ	20-Jan-2024	443.30	445.00	463.60	442.75	456.00	459.95	453.46	2482400	11256.58	33498	913582	36.80
INDIANCARD	EQ	20-Jan-2024	303.80	307.00	347.00	298.05	336.00	339.10	325.01	131370	426.96	3653	90023	68.53
INDIANHUME	EQ	20-Jan-2024	257.55	255.50	258.75	253.50	258.00	256.90	256.04	48607	124.45	2594	29533	60.76
INDIASHLTR	EQ	20-Jan-2024	575.75	576.00	576.65	561.00	567.75	565.40	566.20	69598	394.07	7028	31142	44.75
INDIFRA	SM	20-Jan-2024	55.85	55.85	57.30	54.50	54.75	54.95	55.53	52000	28.88	25	32000	61.54
INDIGO	EQ	20-Jan-2024	3029.55	3050.00	3064.20	3031.00	3041.60	3044.65	3042.38	73015	2221.39	8768	19087	26.14
INDIGOPNTS	EQ	20-Jan-2024	1469.25	1457.25	1491.55	1450.00	1474.00	1460.50	1468.66	55287	811.98	7028	23734	42.93
INDIGRID	IV	20-Jan-2024	136.41	137.50	137.50	136.00	136.14	136.32	136.40	41856	57.09	456	36327	86.79
INDIGRID	NJ	20-Jan-2024	1051.65	1052.00	1052.01	1052.00	1052.01	1052.01	1052.00	250	2.63	4	250	100.00
INDIGRID	NL	20-Jan-2024	1004.99	1004.99	1004.99	1004.99	1004.99	1004.99	1004.99	20	0.20	1	20	100.00
INDNIPPON	EQ	20-Jan-2024	569.80	601.15	665.00	600.00	648.00	647.70	642.00	413227	2652.93	23829	124993	30.25
INDOAMIN	EQ	20-Jan-2024	163.45	164.50	165.80	158.60	158.60	159.60	162.27	177437	287.93	6574	103715	58.45
INDOBORAX	EQ	20-Jan-2024	210.90	212.90	215.00	207.75	208.80	210.60	211.04	74055	156.29	5151	36697	49.55
INDOCO	EQ	20-Jan-2024	380.70	383.00	415.00	378.00	401.65	406.55	399.81	441106	1763.59	27959	165267	37.47
INDORAMA	EQ	20-Jan-2024	53.55	53.55	54.30	53.00	53.80	53.65	53.59	252418	135.27	1851	133112	52.73
INDOSTAR	BE	20-Jan-2024	210.15	211.50	220.65	211.50	218.50	219.05	218.29	255468	557.65	1518	-	-
INDOTECH	EQ	20-Jan-2024	878.85	914.00	922.75	841.00	869.00	874.15	894.74	55909	500.24	2100	27081	48.44
INDOTHAI	EQ	20-Jan-2024	307.75	302.30	314.00	285.00	288.60	288.60	296.34	49981	148.11	2086	23761	47.54
INDOWIND	BE	20-Jan-2024	23.75	24.90	24.90	24.80	24.90	24.90	24.90	515655	128.40	1635	-	-
INDRAMEDCO	BE	20-Jan-2024	174.00	176.00	176.00	173.00	174.95	174.35	174.61	44811	78.25	820	-	-
INDSWFTLAB	EQ	20-Jan-2024	106.75	106.90	108.00	105.20	108.00	107.05	106.39	75876	80.73	1509	42220	55.64
INDSWFTLTD	EQ	20-Jan-2024	18.10	19.00	19.00	18.00	18.10	18.30	18.51	40257	7.45	186	32718	81.27
INDTERRAIN	EQ	20-Jan-2024	73.85	74.40	75.80	73.90	74.25	74.55	74.57	128330	95.69	1258	63177	49.23
INDUSINDBK	EQ	20-Jan-2024	1561.10	1570.00	1571.90	1530.00	1536.00	1535.35	1544.48	3158588	48783.82	98438	1402033	44.39
INDUSTOWER	EQ	20-Jan-2024	220.35	222.70	222.70	214.25	216.00	215.60	218.21	4657009	10162.14	22768	1911096	41.04
INFIBEAM	EQ	20-Jan-2024	26.40	26.50	26.90	25.90	26.15	26.10	26.34	32961977	8682.89	44366	10220072	31.01
INFINIUM	SM	20-Jan-2024	233.50	232.00	237.55	232.00	237.55	237.55	234.78	1000	2.35	2	1000	100.00
INFOBEAN	EQ	20-Jan-2024	450.50	454.10	466.10	439.80	445.00	444.45	449.83	21594	97.14	2878	9594	44.43
INFOLLION	SM	20-Jan-2024	246.50	246.00	257.00	246.00	256.00	252.80	251.83	23200	58.42	28	20800	89.66
INFOMEDIA	BE	20-Jan-2024	6.90	7.10	7.10	6.70	7.00	6.75	6.72	2426	0.16	14	-	-
INFRABEES	EQ	20-Jan-2024	795.10	799.29	803.80	794.43	797.98	795.99	797.66	4841	38.61	427	3736	77.17
INFRAIETF	EQ	20-Jan-2024	78.14	79.60	81.67	78.15	78.15	78.35	78.61	47022	36.96	372	38457	81.79
INFY	EQ	20-Jan-2024	1659.20	1665.55	1669.25	1645.00	1649.45	1648.85	1652.55	1158144	19138.96	41544	623773	53.86
INGERRAND	EQ	20-Jan-2024	3090.70	3083.05	3109.85	3071.00	3071.00	3076.75	3090.09	6348	196.16	1213	2556	40.26
INNOVACAP	EQ	20-Jan-2024	539.45	539.75	542.95	522.60	523.50	526.50	530.85	124830	662.66	8134	52349	41.94
INNOVANA	SM	20-Jan-2024	599.00	590.00	590.50	580.00	580.05	581.30	585.15	5400	31.60	25	5000	92.59
INNOVATIVE	ST	20-Jan-2024	9.20	9.25	9.35	8.80	8.80	8.80	9.07	75000	6.80	25	69000	92.00
INOXGREEN	EQ	20-Jan-2024	137.50	139.30	141.00	135.00	135.20	136.80	138.58	1616097	2239.55	11809	984948	60.95
INOXINDIA	EQ	20-Jan-2024	870.65	874.00	874.00	849.00	851.85	850.90	858.00	231706	1988.04	13787	145393	62.75
INOXWIND	EQ	20-Jan-2024	450.20	449.50	450.50	434.15	435.00	435.85	438.47	486436	2132.89	8754	281719	57.91
INSECTICID	EQ	20-Jan-2024	633.80	637.00	647.75	632.10	637.25	641.05	638.62	6531	41.71	825	3986	61.03
INSPIRE	SM	20-Jan-2024	61.00	58.70	60.00	58.70	60.00	60.00	59.43	16000	9.51	7	10000	62.50
INSPIRISYS	BE	20-Jan-2024	106.00	106.00	108.00	104.55	107.00	105.05	105.58	7324	7.73	49	-	-
INTELLECT	EQ	20-Jan-2024	923.75	929.00	970.00	928.30	938.80	941.05	952.08	731707	6966.40	29703	144212	19.71
INTENTECH	EQ	20-Jan-2024	120.20	118.75	120.20	110.25	114.00	114.20	114.12	613393	700.02	5563	334454	54.53
INTLCONV	EQ	20-Jan-2024	94.25	95.00	96.00	93.90	94.00	94.15	94.97	334246	317.42	3987	175917	52.63
INVENTURE	BE	20-Jan-2024	3.00	3.10	3.10	2.95	2.95	2.95	2.98	2782714	83.05	2238	-	-
IOB	EQ	20-Jan-2024	44.20	44.55	45.70	44.20	45.25	45.30	45.03	23139178	10419.69	31646	8659645	37.42
IOC	EQ	20-Jan-2024	148.65	149.90	150.40	147.60	148.45	148.05	149.25	16429974	24521.74	78321	6399301	38.95
IOLCP	EQ	20-Jan-2024	454.15	455.00	457.00	450.00	451.80	451.25	452.04	87096	393.71	5259	47729	54.80
IONEXCHANG	EQ	20-Jan-2024	569.00	574.70	579.00	556.85	557.55	558.25	561.14	128062	718.61	9549	75161	58.69
IPCALAB	EQ	20-Jan-2024	1099.95	1100.00	1107.50	1072.00	1072.00	1077.70	1084.00	119400	1294.30	8936	44219	37.03
IPL	EQ	20-Jan-2024	381.50	379.50	398.85	379.25	384.60	393.70	392.61	2965326	11642.13	32438	600760	20.26
IPSL	SM	20-Jan-2024	184.10	183.00	183.00	180.00	180.00	180.00	181.50	2000	3.63	2	2000	100.00
IRB	EQ	20-Jan-2024	47.25	47.60	49.60	47.40	49.40	49.25	48.64	36551594	17777.22	66785	15327168	41.93
IRBINVIT	IV	20-Jan-2024	69.87	70.29	70.29	68.60	69.50	69.42	69.19	305663	211.50	1032	233872	76.51
IRCON	EQ	20-Jan-2024	227.80	231.00	271.00	225.80	265.00	267.10	255.64	151475224	387234.32	843076	22047098	14.55
IRCTC	EQ	20-Jan-2024	983.80	997.85	1049.00	994.00	1025.00	1027.00	1029.10	20724020	213270.89	427922	3142557	15.16
IREDA	EQ	20-Jan-2024	135.35	141.00	148.85	141.00	148.85	148.85	146.52	64465781	94456.52	309570	24906024	38.63
IREDA	N1	20-Jan-2024	1199.99	1180.00	1199.90	1149.99	1155.00	1155.00	1159.24	20	0.23	12	20	100.00
IREDA	N5	20-Jan-2024	1213.31	1205.00	1229.00	1205.00	1220.00	1220.00	1212.62	1800	21.83	7	900	50.00
IREDA	N7	20-Jan-2024	1112.25	1119.00	1140.59	1119.00	1140.59	1140.59	1131.20	23	0.26	2	23	100.00
IRFC	EQ	20-Jan-2024	160.25	167.00	176.25	166.05	176.25	176.25	173.91	97872275	170209.75	499024	31866205	32.56
IRFC	N4	20-Jan-2024	1095.02	1086.00	1087.00	1086.00	1087.00	1087.00	1086.27	309	3.36	6	234	75.73
IRFC	N8	20-Jan-2024	1190.10	1213.91	1213.91	1213.91	1213.91	1213.91	1213.91	2	0.02	1	2	100.00
IRFC	N9	20-Jan-2024	1090.00	1090.00	1090.00	1069.50	1069.51	1069.50	1077.98	631	6.80	9	431	68.30
IRFC	NA	20-Jan-2024	1200.17	1210.00	1210.00	1198.00	1200.00	1200.00	1199.05	65	0.78	4	65	100.00
IRFC	NB	20-Jan-2024	1198.50	1019.60	1199.80	1019.60	1199.80	1199.80	1026.53	260	2.67	5	250	96.15
IRFC	NJ	20-Jan-2024	1127.09	1138.00	1138.00	1129.31	1129.31	1129.31	1130.21	35	0.40	5	34	97.14
IRFC	NN	20-Jan-2024	1056.99	1057.90	1059.00	1057.90	1059.00	1059.00	1058.48	4	0.04	3	2	50.00
IRFC	NO	20-Jan-2024	1141.00	1145.00	1154.00	1136.10	1143.99	1138.18	1140.91	1326	15.13	33	950	71.64
IRIS	EQ	20-Jan-2024	140.70	142.30	146.85	135.80	139.25	138.00	140.37	92468	129.80	1422	56756	61.38
IRISDOREME	EQ	20-Jan-2024	87.15	88.80	88.80	85.10	85.20	86.65	87.23	89978	78.49	997	20491	22.77
IRMENERGY	EQ	20-Jan-2024	527.65	529.00	537.50	520.00	528.00	524.25	528.79	68433	361.87	5905	38214	55.84
ISEC	EQ	20-Jan-2024	763.75	771.90	773.75	755.00	756.80	757.60	759.40	115691	878.56	6893	63385	54.79
ISFT	EQ	20-Jan-2024	170.90	172.00	182.00	168.95	177.00	176.65	177.64	255096	453.16	3261	127323	49.91
ISGEC	EQ	20-Jan-2024	985.55	987.55	1030.00	975.40	1001.00	1006.95	1008.43	102649	1035.14	11403	26037	25.37
ISHAN	ST	20-Jan-2024	144.70	151.90	151.90	151.90	151.90	151.90	151.90	68800	104.51	34	68800	100.00
ISMTLTD	EQ	20-Jan-2024	93.40	93.45	94.95	91.95	92.45	92.40	92.77	280350	260.07	2893	173197	61.78
ITBEES	EQ	20-Jan-2024	39.21	39.21	39.45	38.85	38.92	38.89	39.06	2719781	1062.47	13425	1851228	68.07
ITC	EQ	20-Jan-2024	471.50	473.40	475.00	468.00	468.30	468.40	471.38	3296407	15538.45	53837	1641737	49.80
ITDC	EQ	20-Jan-2024	595.55	601.50	668.90	600.00	636.00	636.70	641.95	1866525	11982.09	71211	274966	14.73
ITDCEM	EQ	20-Jan-2024	315.55	316.50	328.00	313.00	321.00	321.05	321.40	966549	3106.50	15274	451654	46.73
ITETF	EQ	20-Jan-2024	37.06	37.61	37.61	37.00	37.10	37.06	37.08	33066	12.26	193	25499	77.12
ITI	EQ	20-Jan-2024	342.80	345.95	370.00	342.85	353.95	353.40	360.06	5574450	20071.20	72403	919562	16.50
ITIETF	EQ	20-Jan-2024	39.05	39.06	39.48	38.72	38.80	38.75	39.00	249244	97.20	1037	166217	66.69
IVC	BE	20-Jan-2024	11.80	12.10	12.10	11.65	11.90	11.80	11.86	259431	30.76	959	-	-
IVP	BE	20-Jan-2024	239.50	248.90	248.90	237.00	240.05	241.40	241.12	14653	35.33	219	-	-
IVZINGOLD	EQ	20-Jan-2024	5535.05	5530.55	5530.55	5511.85	5511.90	5516.20	5522.49	15	0.83	9	7	46.67
IWEL	BE	20-Jan-2024	5273.30	5201.00	5400.00	5060.00	5240.00	5250.40	5278.69	2600	137.25	421	-	-
IZMO	BE	20-Jan-2024	297.30	291.35	297.30	291.35	295.00	295.00	292.49	32349	94.62	128	-	-
J&KBANK	EQ	20-Jan-2024	137.10	137.85	138.75	131.00	132.40	132.25	134.47	4803239	6459.09	22091	2593129	53.99
JAGRAN	EQ	20-Jan-2024	103.90	104.90	105.90	102.05	102.30	102.90	103.69	204581	212.12	2876	104452	51.06
JAGSNPHARM	EQ	20-Jan-2024	384.10	387.00	394.00	378.85	389.00	383.15	384.85	22094	85.03	1336	13841	62.65
JAIBALAJI	BE	20-Jan-2024	1012.10	1020.00	1020.90	980.20	1000.00	992.00	1001.78	99138	993.15	2569	-	-
JAICORPLTD	EQ	20-Jan-2024	383.20	390.40	391.25	381.00	383.00	382.40	386.18	296202	1143.88	4831	160120	54.06
JAINAM	SM	20-Jan-2024	128.00	130.95	130.95	129.50	129.50	129.50	129.96	8000	10.40	5	8000	100.00
JAIPURKURT	EQ	20-Jan-2024	77.05	79.00	79.00	71.00	72.00	72.10	73.37	75515	55.41	762	42039	55.67
JALAN	ST	20-Jan-2024	5.65	5.90	5.90	5.60	5.60	5.60	5.80	9000	0.52	3	9000	100.00
JAMNAAUTO	EQ	20-Jan-2024	112.45	113.25	113.85	111.50	111.90	112.00	112.60	1351928	1522.29	9540	762559	56.41
JASH	EQ	20-Jan-2024	1697.95	1710.00	1829.00	1707.05	1824.95	1804.30	1773.53	44777	794.13	4964	28051	62.65
JAYAGROGN	EQ	20-Jan-2024	266.25	269.00	274.00	258.85	263.00	261.75	266.50	30999	82.61	2505	13115	42.31
JAYBARMARU	EQ	20-Jan-2024	131.30	137.45	137.85	133.50	134.55	135.20	136.31	529373	721.61	6488	308921	58.36
JAYNECOIND	EQ	20-Jan-2024	47.35	47.65	48.60	47.10	47.90	47.75	47.69	186739	89.06	893	131360	70.34
JAYSREETEA	EQ	20-Jan-2024	115.25	115.05	116.30	113.00	113.20	113.30	114.07	83965	95.77	1532	45210	53.84
JBCHEPHARM	EQ	20-Jan-2024	1617.15	1627.40	1640.00	1600.05	1614.70	1616.15	1620.31	40367	654.07	5597	10678	26.45
JBMA	EQ	20-Jan-2024	1896.15	1921.85	1921.85	1869.70	1871.90	1872.70	1885.78	54240	1022.85	7010	29896	55.12
JCHAC	EQ	20-Jan-2024	1178.75	1185.00	1189.90	1162.60	1170.00	1168.50	1173.24	11913	139.77	2179	6644	55.77
JETAIRWAYS	BZ	20-Jan-2024	57.20	57.80	57.80	56.05	56.50	56.35	56.55	31099	17.59	518	-	-
JETFREIGHT	EQ	20-Jan-2024	14.35	14.85	14.85	13.75	13.90	13.90	14.07	244046	34.33	825	183051	75.01
JFLLIFE	SM	20-Jan-2024	46.70	47.00	47.40	45.70	47.40	47.40	46.61	32000	14.91	10	28000	87.50
JHS	EQ	20-Jan-2024	29.90	30.85	32.85	30.10	32.85	32.85	32.22	1530228	493.08	3556	1031807	67.43
JINDALPHOT	EQ	20-Jan-2024	614.60	624.05	624.05	605.10	605.90	606.50	610.39	5433	33.16	571	2992	55.07
JINDALPOLY	EQ	20-Jan-2024	652.55	652.25	657.95	633.25	650.00	645.05	645.06	37408	241.30	3628	17799	47.58
JINDALSAW	EQ	20-Jan-2024	507.65	509.00	512.50	483.50	491.00	491.35	499.04	949126	4736.50	19835	514431	54.20
JINDALSTEL	EQ	20-Jan-2024	729.25	735.00	737.95	726.40	729.00	729.75	730.88	876767	6408.09	23630	415415	47.38
JINDRILL	EQ	20-Jan-2024	769.75	766.00	791.70	756.20	763.00	761.70	771.18	46542	358.92	8377	16333	35.09
JINDWORLD	EQ	20-Jan-2024	283.35	284.00	288.00	283.30	287.00	285.25	285.68	27917	79.75	2648	14311	51.26
JIOFIN	EQ	20-Jan-2024	246.25	248.90	249.50	244.55	246.30	246.45	246.49	11652989	28723.67	109375	6274722	53.85
JISLDVREQS	EQ	20-Jan-2024	34.45	34.45	38.90	33.80	37.50	37.80	36.77	344333	126.63	2398	220410	64.01
JISLJALEQS	EQ	20-Jan-2024	60.40	60.75	64.80	60.50	64.15	63.85	63.18	11606027	7332.63	21327	5925313	51.05
JITFINFRA	BE	20-Jan-2024	528.10	541.80	541.80	525.00	525.50	532.90	535.14	13028	69.72	107	-	-
JIWANRAM	SM	20-Jan-2024	20.75	21.00	21.00	19.70	19.70	19.70	20.20	66000	13.34	11	66000	100.00
JKCEMENT	EQ	20-Jan-2024	4053.25	4100.00	4211.25	3866.20	3972.85	3992.05	4116.75	960142	39526.61	65324	323990	33.74
JKIL	EQ	20-Jan-2024	582.20	593.00	593.00	575.00	578.40	578.90	582.61	83972	489.23	4753	46841	55.78
JKLAKSHMI	EQ	20-Jan-2024	873.55	874.00	910.00	866.00	890.00	892.55	894.14	273118	2442.05	14822	71269	26.09
JKPAPER	EQ	20-Jan-2024	429.95	433.70	442.05	427.60	433.00	430.75	433.69	1430850	6205.46	29542	662340	46.29
JKTYRE	EQ	20-Jan-2024	442.90	442.90	488.70	436.00	466.00	470.55	470.30	4887536	22986.18	82181	698264	14.29
JLHL	EQ	20-Jan-2024	1107.10	1119.95	1124.65	1080.05	1089.00	1083.45	1092.72	12839	140.29	1669	6863	53.45
JMA	EQ	20-Jan-2024	103.95	105.60	105.60	100.30	103.00	102.35	103.07	46143	47.56	683	30716	66.57
JMFINANCIL	EQ	20-Jan-2024	109.20	109.95	113.00	109.25	109.75	110.45	111.51	8438913	9410.12	33878	3144091	37.26
JOCIL	EQ	20-Jan-2024	235.65	235.65	238.95	233.15	235.00	236.70	237.55	9315	22.13	197	6550	70.32
JPASSOCIAT	EQ	20-Jan-2024	18.80	18.90	20.65	18.45	20.65	20.60	20.06	42215892	8467.67	20670	23387690	55.40
JPOLYINVST	EQ	20-Jan-2024	640.85	640.90	643.00	630.00	631.00	635.85	636.41	4869	30.99	625	3141	64.51
JPPOWER	EQ	20-Jan-2024	15.95	16.00	16.70	15.80	16.70	16.70	16.48	95895749	15801.27	45509	48509058	50.59
JSL	EQ	20-Jan-2024	582.65	584.90	586.00	572.15	576.00	575.15	576.89	436905	2520.44	16953	181377	41.51
JSLL	ST	20-Jan-2024	647.25	668.00	668.00	641.00	643.50	655.60	655.07	18900	123.81	54	18000	95.24
JSWENERGY	EQ	20-Jan-2024	501.40	503.00	514.80	501.00	510.00	510.65	508.60	2664227	13550.33	33171	934080	35.06
JSWHL	EQ	20-Jan-2024	5466.55	5480.00	5498.95	5357.00	5445.00	5426.85	5439.53	1463	79.58	507	835	57.07
JSWINFRA	EQ	20-Jan-2024	211.75	212.25	217.60	209.80	214.40	214.10	214.24	3066362	6569.47	20637	1570784	51.23
JSWSTEEL	EQ	20-Jan-2024	816.65	822.00	822.80	806.20	806.70	808.20	811.79	506539	4112.05	25396	176279	34.80
JTEKTINDIA	EQ	20-Jan-2024	161.00	162.00	172.00	161.00	170.00	169.55	169.24	476833	806.98	15350	207930	43.61
JTLIND	EQ	20-Jan-2024	244.45	246.45	253.60	243.90	251.00	252.60	250.01	1493018	3732.65	14606	732518	49.06
JUBLFOOD	EQ	20-Jan-2024	531.65	532.00	535.85	521.85	522.50	523.20	526.81	657049	3461.41	19678	237912	36.21
JUBLINDS	EQ	20-Jan-2024	579.85	584.75	589.00	571.55	582.00	579.05	584.43	8964	52.39	922	6277	70.02
JUBLINGREA	EQ	20-Jan-2024	479.25	481.60	483.00	472.50	475.50	477.75	477.36	158276	755.55	9961	83574	52.80
JUBLPHARMA	EQ	20-Jan-2024	572.90	572.60	578.05	570.00	570.00	571.45	573.39	81771	468.87	4438	42967	52.55
JUNIORBEES	EQ	20-Jan-2024	581.62	599.05	599.05	578.80	581.50	581.61	582.10	62114	361.57	2842	27630	44.48
JUSTDIAL	EQ	20-Jan-2024	846.30	850.00	855.00	837.35	841.00	841.55	846.13	147054	1244.26	9328	59735	40.62
JWL	EQ	20-Jan-2024	399.10	410.00	419.05	407.60	419.05	419.05	416.04	2862988	11911.07	34680	1437033	50.19
JYOTHYLAB	EQ	20-Jan-2024	530.10	532.95	536.25	515.70	519.45	518.15	524.20	286867	1503.77	15051	114023	39.75
JYOTICNC	EQ	20-Jan-2024	436.25	440.00	457.95	429.00	429.65	431.25	440.26	1053631	4638.72	30969	343023	32.56
JYOTISTRUC	EQ	20-Jan-2024	25.00	26.25	26.25	26.25	26.25	26.25	26.25	242302	63.60	291	242302	100.00
KABRAEXTRU	EQ	20-Jan-2024	420.45	424.65	427.80	415.00	417.00	417.10	419.16	26841	112.51	2098	14529	54.13
KAJARIACER	EQ	20-Jan-2024	1389.60	1386.80	1393.95	1376.05	1382.00	1379.90	1383.82	18663	258.26	2966	9331	50.00
KAKATCEM	EQ	20-Jan-2024	248.20	250.90	251.40	245.50	247.00	247.30	247.54	12271	30.38	460	7049	57.44
KALAMANDIR	EQ	20-Jan-2024	244.10	246.00	251.00	239.40	240.00	240.35	243.69	315210	768.14	10875	156951	49.79
KALYANIFRG	BE	20-Jan-2024	433.15	445.95	445.95	432.05	432.80	432.80	438.45	1407	6.17	50	-	-
KALYANKJIL	EQ	20-Jan-2024	364.60	365.00	366.40	361.00	361.50	361.40	362.41	586923	2127.05	17540	344181	58.64
KAMATHOTEL	EQ	20-Jan-2024	346.90	351.50	364.20	329.55	355.35	357.20	351.69	698724	2457.31	11996	238606	34.15
KAMDHENU	EQ	20-Jan-2024	559.75	569.70	603.55	569.70	589.00	590.55	587.71	572628	3365.41	8836	315116	55.03
KAMOPAINTS	EQ	20-Jan-2024	217.70	220.00	233.00	219.50	225.50	226.90	227.06	1345562	3055.29	9948	761852	56.62
KANANIIND	EQ	20-Jan-2024	8.35	8.60	8.75	8.55	8.75	8.75	8.73	1094279	95.50	2075	1008534	92.16
KANDARP	SM	20-Jan-2024	19.00	18.60	20.00	18.60	19.00	19.00	19.12	20000	3.82	5	20000	100.00
KANORICHEM	EQ	20-Jan-2024	138.80	138.55	140.05	135.35	137.00	137.15	137.82	74458	102.62	2097	48059	64.55
KANPRPLA	EQ	20-Jan-2024	120.85	120.80	125.00	119.05	124.50	123.65	121.20	70007	84.85	993	54422	77.74
KANSAINER	EQ	20-Jan-2024	344.30	344.90	345.95	340.50	341.05	341.55	342.33	107109	366.66	4276	64197	59.94
KAPSTON	BE	20-Jan-2024	296.55	302.00	302.00	288.00	297.00	289.90	294.87	4498	13.26	107	-	-
KARMAENG	BE	20-Jan-2024	85.35	82.50	86.00	81.10	85.50	85.20	83.43	16276	13.58	283	-	-
KARURVYSYA	EQ	20-Jan-2024	169.30	170.20	170.95	169.10	170.00	169.85	170.16	853918	1453.03	7929	626291	73.34
KAVVERITEL	BE	20-Jan-2024	14.40	14.80	14.80	14.20	14.40	14.45	14.52	41428	6.01	147	-	-
KAYA	EQ	20-Jan-2024	328.25	328.45	332.95	328.00	330.75	329.45	330.05	8199	27.06	277	5900	71.96
KAYNES	EQ	20-Jan-2024	2733.45	2716.00	2733.20	2665.00	2689.20	2687.35	2705.40	20586	556.93	3585	11480	55.77
KBCGLOBAL	EQ	20-Jan-2024	2.20	2.20	2.25	2.15	2.20	2.20	2.18	7764106	169.27	3841	5473867	70.50
KCEIL	SM	20-Jan-2024	241.30	241.95	248.65	226.00	229.15	227.95	237.85	174000	413.85	87	118000	67.82
KCK	SM	20-Jan-2024	47.60	49.95	49.95	49.95	49.95	49.95	49.95	8000	4.00	2	8000	100.00
KCP	EQ	20-Jan-2024	183.65	184.30	189.50	181.80	185.40	184.00	185.15	556163	1029.72	13677	237085	42.63
KCPSUGIND	BE	20-Jan-2024	33.75	35.40	35.40	34.35	35.35	35.25	35.29	273385	96.47	853	-	-
KDDL	EQ	20-Jan-2024	2822.20	2895.00	2899.00	2835.05	2843.00	2845.45	2852.70	12788	364.80	2143	9010	70.46
KDL	SM	20-Jan-2024	860.45	895.00	903.45	877.70	903.45	903.45	898.80	22800	204.93	49	18800	82.46
KEC	EQ	20-Jan-2024	625.05	625.05	627.45	615.85	617.05	616.95	618.63	84475	522.59	5241	38317	45.36
KECL	EQ	20-Jan-2024	121.00	122.10	123.35	120.05	122.00	121.40	121.69	284034	345.64	4445	159756	56.25
KEEPLEARN	BE	20-Jan-2024	6.30	6.60	6.60	6.35	6.60	6.60	6.59	48320	3.18	44	-	-
KEI	EQ	20-Jan-2024	3112.85	3126.60	3134.05	2994.00	3035.00	3026.40	3059.57	120898	3698.96	11637	58715	48.57
KEL	SM	20-Jan-2024	236.00	236.00	239.45	230.00	235.00	235.00	235.99	21600	50.97	17	19200	88.89
KELLTONTEC	EQ	20-Jan-2024	105.00	105.80	106.70	104.25	105.70	104.75	105.35	1366438	1439.55	9947	329212	24.09
KERNEX	BE	20-Jan-2024	677.00	710.85	710.85	690.00	690.05	690.95	706.73	45641	322.56	703	-	-
KESORAMIND	EQ	20-Jan-2024	169.75	171.10	171.85	167.00	168.40	168.35	168.72	510237	860.90	2704	210034	41.16
KEYFINSERV	EQ	20-Jan-2024	137.55	140.00	151.30	140.00	151.30	151.30	149.67	112970	169.08	1370	49960	44.22
KFINTECH	EQ	20-Jan-2024	542.85	546.00	554.90	538.75	552.00	552.90	547.96	283847	1555.35	12908	173962	61.29
KHADIM	BE	20-Jan-2024	359.00	359.00	362.00	350.20	352.60	352.55	353.08	27059	95.54	262	-	-
KHAICHEM	EQ	20-Jan-2024	82.10	83.00	94.70	83.00	93.00	92.70	90.94	6614484	6015.30	35982	1774186	26.82
KHAITANLTD	EQ	20-Jan-2024	68.20	70.00	71.85	66.00	67.80	67.90	69.98	55650	38.94	1084	28350	50.94
KHANDSE	EQ	20-Jan-2024	29.45	30.75	30.75	29.00	29.30	29.55	29.54	56082	16.57	213	34868	62.17
KHFM	SM	20-Jan-2024	50.15	51.00	52.00	49.45	51.00	51.00	51.03	52700	26.89	17	31000	58.82
KICL	EQ	20-Jan-2024	3633.60	3650.00	3862.20	3640.00	3800.00	3785.60	3783.61	12747	482.30	3020	7469	58.59
KILITCH	EQ	20-Jan-2024	395.15	405.00	405.00	385.00	385.00	390.40	394.06	3210	12.65	209	2225	69.31
KIMS	EQ	20-Jan-2024	2049.70	2058.00	2079.00	2045.30	2057.00	2058.90	2060.55	15521	319.82	2713	7715	49.71
KINGFA	EQ	20-Jan-2024	2201.95	2224.00	2224.55	2190.05	2193.00	2193.75	2197.98	2110	46.38	350	1527	72.37
KIOCL	EQ	20-Jan-2024	372.20	374.80	396.00	372.40	386.30	386.70	388.67	576184	2239.43	13888	240834	41.80
KIRIINDUS	EQ	20-Jan-2024	397.65	399.00	411.00	399.00	404.25	403.10	406.55	196506	798.89	2947	97442	49.59
KIRLOSBROS	EQ	20-Jan-2024	884.25	887.50	902.00	880.05	885.00	894.00	891.21	26194	233.44	3440	13530	51.65
KIRLOSENG	EQ	20-Jan-2024	693.05	697.55	699.50	682.00	689.40	691.60	689.69	61388	423.39	4971	34855	56.78
KIRLOSIND	EQ	20-Jan-2024	3982.50	4019.35	4050.00	4005.00	4007.35	4035.60	4036.48	3253	131.31	762	1869	57.45
KIRLPNU	EQ	20-Jan-2024	612.30	615.35	631.00	610.00	625.00	624.85	621.65	41545	258.26	4215	22606	54.41
KITEX	EQ	20-Jan-2024	226.80	229.60	229.60	223.65	224.15	224.20	226.31	95266	215.59	3823	54742	57.46
KKCL	EQ	20-Jan-2024	763.90	765.00	801.00	750.00	785.00	769.85	775.58	74026	574.13	4369	24254	32.76
KKVAPOW	SM	20-Jan-2024	766.70	809.00	810.00	809.00	810.00	810.00	809.50	312	2.53	2	312	100.00
KLL	ST	20-Jan-2024	115.30	121.05	121.05	121.05	121.05	121.05	121.05	107200	129.77	51	104000	97.01
KMSUGAR	EQ	20-Jan-2024	32.05	32.50	32.70	31.85	31.90	31.95	32.25	406326	131.04	2834	269501	66.33
KNAGRI	SM	20-Jan-2024	169.15	170.00	173.00	162.10	163.90	163.90	166.26	83200	138.33	96	58400	70.19
KNRCON	EQ	20-Jan-2024	261.85	261.95	273.65	261.95	271.50	271.30	270.33	2982683	8063.06	33807	1476846	49.51
KODYTECH	SM	20-Jan-2024	845.95	888.20	888.20	888.20	888.20	888.20	888.20	19200	170.53	9	19200	100.00
KOHINOOR	BE	20-Jan-2024	45.70	46.60	47.50	44.10	47.45	46.85	45.72	124427	56.88	811	-	-
KOKUYOCMLN	EQ	20-Jan-2024	143.10	144.00	145.40	140.30	141.00	141.05	142.83	53676	76.67	788	30931	57.63
KOLTEPATIL	EQ	20-Jan-2024	534.05	539.80	545.25	532.55	536.00	534.35	537.87	62079	333.90	4194	24292	39.13
KONTOR	SM	20-Jan-2024	87.40	90.00	90.70	87.00	89.40	89.40	89.25	20400	18.21	14	15600	76.47
KOPRAN	EQ	20-Jan-2024	261.85	259.05	268.75	258.50	259.40	260.50	263.14	178761	470.39	6531	70698	39.55
KORE	SM	20-Jan-2024	456.50	460.00	460.00	430.00	445.00	447.50	443.41	19000	84.25	37	12500	65.79
KOTAKALPHA	EQ	20-Jan-2024	43.71	43.99	44.64	43.85	44.19	44.12	44.26	225416	99.78	1385	145526	64.56
KOTAKBANK	EQ	20-Jan-2024	1764.30	1774.45	1829.45	1758.10	1810.00	1806.80	1799.54	5456020	98183.47	222642	1280067	23.46
KOTAKBKETF	EQ	20-Jan-2024	467.10	469.09	473.99	467.31	471.60	470.86	468.61	28826	135.08	374	24261	84.16
KOTAKCONS	EQ	20-Jan-2024	97.24	97.87	97.87	96.80	96.85	96.83	97.09	2102	2.04	36	2047	97.38
KOTAKGOLD	EQ	20-Jan-2024	53.01	53.01	53.17	52.95	53.00	53.00	53.00	214649	113.76	551	183809	85.63
KOTAKIT	EQ	20-Jan-2024	39.00	39.29	39.30	38.60	38.70	38.69	38.92	40442	15.74	344	22011	54.43
KOTAKLIQ	EQ	20-Jan-2024	1000.00	1000.01	1000.01	999.99	999.99	999.99	1000.00	867	8.67	65	750	86.51
KOTAKLOVOL	EQ	20-Jan-2024	17.73	18.10	18.10	17.65	17.72	17.68	17.77	17891	3.18	128	12880	71.99
KOTAKMID50	EQ	20-Jan-2024	136.02	136.68	137.17	136.12	136.59	136.48	136.68	11523	15.75	236	6099	52.93
KOTAKMNC	EQ	20-Jan-2024	24.40	24.40	24.44	24.21	24.32	24.31	24.34	2861	0.70	56	1563	54.63
KOTAKNIFTY	EQ	20-Jan-2024	232.77	233.26	233.99	232.20	232.73	232.58	233.17	11669	27.21	274	7611	65.22
KOTAKNV20	EQ	20-Jan-2024	133.66	134.00	135.45	134.00	134.29	134.13	134.40	8890	11.95	153	5863	65.95
KOTAKPSUBK	EQ	20-Jan-2024	591.81	598.99	602.99	590.11	601.80	600.79	599.38	14211	85.18	390	12018	84.57
KOTAKSILVE	EQ	20-Jan-2024	70.88	71.47	71.47	70.54	70.85	70.85	70.85	2478	1.76	52	2158	87.09
KOTARISUG	EQ	20-Jan-2024	54.10	53.55	54.75	51.30	52.30	52.30	52.58	357208	187.83	2762	248453	69.55
KOTHARIPET	EQ	20-Jan-2024	161.50	164.50	164.50	159.10	159.10	159.85	161.09	86075	138.66	3127	50915	59.15
KOTHARIPRO	EQ	20-Jan-2024	156.85	158.75	158.75	150.15	155.50	154.15	153.72	39008	59.96	1697	21861	56.04
KOTYARK	SM	20-Jan-2024	1257.15	1278.90	1288.00	1258.05	1268.00	1270.00	1275.34	17800	227.01	80	12400	69.66
KPIGREEN	EQ	20-Jan-2024	1424.65	1449.00	1449.30	1428.00	1433.00	1435.25	1438.29	144857	2083.47	7975	75973	52.45
KPIL	EQ	20-Jan-2024	726.80	725.20	731.75	718.00	724.20	723.10	727.04	49248	358.05	2626	29411	59.72
KPITTECH	EQ	20-Jan-2024	1547.80	1558.40	1561.85	1510.45	1525.00	1524.45	1535.86	241448	3708.30	16548	114885	47.58
KPRMILL	EQ	20-Jan-2024	772.80	777.00	777.00	763.40	764.75	765.50	767.58	69938	536.83	5952	39957	57.13
KRBL	EQ	20-Jan-2024	371.20	371.20	377.60	371.20	373.75	374.10	375.25	147780	554.54	5869	78083	52.84
KREBSBIO	EQ	20-Jan-2024	75.20	76.00	76.85	72.00	73.60	73.90	74.08	42399	31.41	571	26955	63.57
KRIDHANINF	BE	20-Jan-2024	4.55	4.35	4.35	4.35	4.35	4.35	4.35	49252	2.14	152	-	-
KRISHANA	EQ	20-Jan-2024	234.50	235.00	239.80	235.00	235.10	236.00	237.07	38562	91.42	1015	27630	71.65
KRISHCA	SM	20-Jan-2024	235.55	255.00	255.00	232.00	235.95	236.30	236.03	24000	56.65	47	17000	70.83
KRISHIVAL	SM	20-Jan-2024	249.65	249.50	249.50	249.50	249.50	249.50	249.50	1000	2.50	2	1000	100.00
KRISHNADEF	SM	20-Jan-2024	362.20	371.65	375.00	364.50	374.90	374.60	371.29	17500	64.98	32	10000	57.14
KRITI	EQ	20-Jan-2024	118.10	118.10	130.00	118.10	124.50	125.35	126.75	471999	598.26	7029	229634	48.65
KRITIKA	BE	20-Jan-2024	11.15	10.95	10.95	10.95	10.95	10.95	10.95	305718	33.48	1038	-	-
KRITINUT	EQ	20-Jan-2024	115.75	120.00	120.00	112.30	113.50	113.35	116.14	117975	137.01	2105	65796	55.77
KRSNAA	EQ	20-Jan-2024	686.25	689.70	692.80	681.00	683.50	682.30	684.15	20978	143.52	1981	13146	62.67
KSB	EQ	20-Jan-2024	3297.30	3324.95	3336.90	3251.00	3251.00	3264.15	3290.57	6562	215.93	2250	2359	35.95
KSCL	EQ	20-Jan-2024	674.10	675.00	680.00	671.25	676.00	674.30	675.06	52528	354.60	3512	31173	59.35
KSHITIJPOL	BE	20-Jan-2024	6.80	6.90	6.90	6.55	6.80	6.75	6.74	248910	16.77	686	-	-
KSL	EQ	20-Jan-2024	599.95	607.00	612.05	587.65	590.00	593.80	599.26	41084	246.20	3895	22206	54.05
KSOLVES	EQ	20-Jan-2024	1355.90	1363.00	1365.00	1310.00	1325.25	1318.05	1326.99	49929	662.56	9411	28507	57.10
KTKBANK	EQ	20-Jan-2024	274.85	276.50	286.55	272.95	284.00	281.95	279.97	2003085	5607.98	24667	793101	39.59
KUANTUM	EQ	20-Jan-2024	181.65	183.40	185.00	177.50	180.30	180.90	182.23	297176	541.54	7693	178016	59.90
L&TFH	EQ	20-Jan-2024	168.30	169.20	169.80	166.65	167.00	166.90	167.60	2209825	3703.70	16906	1129167	51.10
LAGNAM	EQ	20-Jan-2024	92.85	93.65	95.00	92.50	93.65	93.25	93.74	19853	18.61	251	13578	68.39
LAL	EQ	20-Jan-2024	296.90	300.00	309.80	292.10	293.10	295.20	300.17	3451	10.36	185	1846	53.49
LALPATHLAB	EQ	20-Jan-2024	2447.95	2451.00	2469.50	2405.00	2407.95	2424.75	2436.29	90442	2203.43	15409	43130	47.69
LAMBODHARA	EQ	20-Jan-2024	162.95	163.00	170.75	160.10	162.15	162.45	164.66	42256	69.58	1309	21891	51.81
LANDMARK	EQ	20-Jan-2024	831.25	823.00	844.00	823.00	828.25	830.85	832.91	33666	280.41	3300	16632	49.40
LAOPALA	EQ	20-Jan-2024	358.70	361.95	387.90	360.00	372.50	372.45	370.76	468772	1738.04	14791	144466	30.82
LASA	EQ	20-Jan-2024	32.65	33.65	33.85	31.75	32.90	33.25	32.49	171103	55.60	1274	98639	57.65
LATENTVIEW	EQ	20-Jan-2024	473.90	476.00	477.75	463.55	467.00	465.35	469.78	306539	1440.05	9990	176717	57.65
LATTEYS	EQ	20-Jan-2024	25.10	25.00	25.30	24.80	25.05	24.95	24.92	138270	34.46	433	117667	85.10
LAURUSLABS	EQ	20-Jan-2024	412.20	412.00	414.15	399.40	402.00	401.85	404.92	1019091	4126.54	18013	403845	39.63
LAXMICOT	EQ	20-Jan-2024	30.60	31.00	33.50	30.90	32.00	31.90	32.19	151983	48.92	652	78796	51.85
LAXMIMACH	EQ	20-Jan-2024	13504.45	13406.05	13665.60	13406.05	13631.70	13609.30	13579.44	828	112.44	454	435	52.54
LCCINFOTEC	BE	20-Jan-2024	3.05	3.20	3.20	2.95	3.10	3.10	3.13	183694	5.75	333	-	-
LEMERITE	SM	20-Jan-2024	42.50	44.50	44.50	42.00	42.00	42.00	42.63	33600	14.32	19	32000	95.24
LEMONTREE	EQ	20-Jan-2024	134.50	134.95	135.90	133.80	134.00	134.15	134.69	1451759	1955.41	11416	751197	51.74
LEXUS	BE	20-Jan-2024	38.20	37.60	39.20	37.60	38.00	38.05	38.44	12924	4.97	151	-	-
LFIC	EQ	20-Jan-2024	178.55	178.50	182.80	178.50	179.10	179.80	180.19	3399	6.12	158	2711	79.76
LGBBROSLTD	EQ	20-Jan-2024	1320.90	1338.05	1338.05	1270.00	1289.20	1294.60	1302.31	21863	284.72	3002	12440	56.90
LGBFORGE	EQ	20-Jan-2024	12.15	12.30	12.70	11.75	12.60	12.60	12.46	433058	53.94	1249	238263	55.02
LGHL	BE	20-Jan-2024	190.00	198.00	198.00	189.00	193.00	193.00	194.60	334	0.65	25	-	-
LIBAS	EQ	20-Jan-2024	19.00	19.00	19.05	18.50	18.70	18.70	18.74	139998	26.23	731	96479	68.91
LIBERTSHOE	EQ	20-Jan-2024	368.85	372.90	380.25	365.70	368.05	369.60	372.12	334490	1244.70	15684	96017	28.71
LICHSGFIN	EQ	20-Jan-2024	584.35	586.00	588.85	576.00	579.20	577.75	581.32	886694	5154.53	24952	449898	50.74
LICI	EQ	20-Jan-2024	901.90	908.00	948.45	906.20	942.50	936.85	929.74	7489946	69636.95	159875	2529391	33.77
LICMFGOLD	EQ	20-Jan-2024	5688.00	5696.50	5700.00	5687.20	5700.00	5700.00	5691.79	21	1.20	9	20	95.24
LICNETFGSC	EQ	20-Jan-2024	24.54	24.73	24.73	24.51	24.57	24.59	24.59	8607	2.12	168	4935	57.34
LICNETFN50	EQ	20-Jan-2024	236.11	239.98	239.98	234.42	234.42	235.11	235.74	833	1.96	44	481	57.74
LICNETFSEN	EQ	20-Jan-2024	786.00	793.25	820.01	776.01	776.90	789.80	789.84	369	2.91	46	67	18.16
LICNFNHGP	EQ	20-Jan-2024	235.33	235.49	239.69	233.00	233.05	234.34	236.51	7415	17.54	196	32	0.43
LIKHITHA	EQ	20-Jan-2024	273.50	275.35	275.50	270.00	271.90	270.95	272.57	77991	212.58	5883	45407	58.22
LINC	EQ	20-Jan-2024	646.55	656.75	656.75	644.00	647.00	647.45	648.45	6467	41.94	840	4131	63.88
LINCOLN	EQ	20-Jan-2024	667.25	671.50	673.10	657.50	661.00	663.50	662.44	27418	181.63	3034	15269	55.69
LINDEINDIA	EQ	20-Jan-2024	5822.25	5892.15	5950.00	5755.00	5790.05	5788.35	5841.38	40531	2367.57	7547	15553	38.37
LIQUID	EQ	20-Jan-2024	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	20447	204.47	52	11214	54.84
LIQUIDBEES	EQ	20-Jan-2024	1000.00	999.00	1000.01	999.00	1000.00	1000.00	1000.00	1174558	11745.58	5385	780948	66.49
LIQUIDETF	EQ	20-Jan-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	185687	1856.87	268	137426	74.01
LIQUIDIETF	EQ	20-Jan-2024	999.99	999.99	1001.00	999.98	1000.01	1000.00	1000.00	257164	2571.64	311	186618	72.57
LIQUIDSBI	EQ	20-Jan-2024	1000.00	1000.00	1000.01	998.86	1000.01	1000.01	999.83	186	1.86	17	156	83.87
LLOYDS	SM	20-Jan-2024	90.20	92.00	92.00	90.00	90.00	91.00	91.00	3000	2.73	3	3000	100.00
LLOYDSENGG	EQ	20-Jan-2024	42.90	43.05	45.00	42.65	45.00	44.95	44.43	3317602	1473.96	7305	2631065	79.31
LLOYDSME	EQ	20-Jan-2024	580.25	586.40	596.00	585.00	596.00	592.30	591.07	151156	893.44	7273	87522	57.90
LODHA	EQ	20-Jan-2024	1132.05	1141.95	1146.20	1125.00	1130.00	1128.20	1135.81	120811	1372.19	9305	44071	36.48
LOKESHMACH	EQ	20-Jan-2024	363.95	369.30	369.45	360.35	363.00	362.70	364.41	33448	121.89	2268	19732	58.99
LORDSCHLO	EQ	20-Jan-2024	151.50	151.90	154.50	148.95	153.45	152.30	151.86	33448	50.79	1751	17971	53.73
LOTUSEYE	EQ	20-Jan-2024	84.95	87.20	87.20	80.95	83.90	83.65	83.12	92957	77.26	1088	52397	56.37
LOVABLE	EQ	20-Jan-2024	154.30	155.30	156.90	150.00	152.00	151.70	152.07	84476	128.46	1575	49192	58.23
LOWVOL	EQ	20-Jan-2024	173.83	173.83	174.36	173.24	174.12	174.12	174.22	150	0.26	10	148	98.67
LOWVOLIETF	EQ	20-Jan-2024	187.46	191.80	191.80	186.41	187.40	186.88	187.45	6567	12.31	272	4403	67.05
LOYALTEX	EQ	20-Jan-2024	671.90	667.80	667.80	652.35	655.65	661.30	658.70	265	1.75	93	156	58.87
LPDC	EQ	20-Jan-2024	8.80	9.60	9.65	9.20	9.65	9.65	9.59	278738	26.73	376	191829	68.82
LRRPL	SM	20-Jan-2024	34.75	35.00	35.05	35.00	35.05	35.05	35.01	12000	4.20	3	12000	100.00
LT	EQ	20-Jan-2024	3646.00	3667.00	3670.00	3621.05	3637.40	3634.50	3644.77	468514	17076.28	52470	222049	47.39
LTFOODS	EQ	20-Jan-2024	200.80	202.35	203.00	197.80	199.95	199.40	199.68	592754	1183.60	16726	371457	62.67
LTGILTBEES	EQ	20-Jan-2024	24.95	24.93	25.00	24.93	25.00	24.99	24.99	616318	154.00	407	600184	97.38
LTIM	EQ	20-Jan-2024	5652.15	5708.00	5710.00	5625.00	5658.00	5656.75	5654.53	222222	12565.60	28589	106987	48.14
LTTS	EQ	20-Jan-2024	5387.05	5444.00	5484.15	5385.00	5408.55	5416.15	5422.60	90264	4894.66	10432	29994	33.23
LUMAXIND	EQ	20-Jan-2024	2475.45	2480.00	2520.00	2465.05	2481.85	2477.25	2491.19	2530	63.03	659	1246	49.25
LUMAXTECH	EQ	20-Jan-2024	376.70	379.65	380.00	368.55	375.00	372.85	372.67	120137	447.71	7547	69243	57.64
LUPIN	EQ	20-Jan-2024	1430.25	1436.00	1448.80	1406.05	1410.00	1410.95	1427.59	257322	3673.49	17134	96806	37.62
LUXIND	EQ	20-Jan-2024	1262.15	1273.50	1298.75	1268.10	1284.00	1284.95	1281.71	45520	583.43	5215	23042	50.62
LXCHEM	EQ	20-Jan-2024	277.75	278.00	280.50	273.95	274.95	274.50	276.29	407028	1124.59	13412	235567	57.87
LYKALABS	BE	20-Jan-2024	121.40	121.40	122.90	118.50	120.10	121.25	120.66	18951	22.87	183	-	-
LYPSAGEMS	BE	20-Jan-2024	6.95	6.95	6.95	6.75	6.95	6.80	6.88	90506	6.22	166	-	-
M&M	EQ	20-Jan-2024	1655.55	1660.50	1673.95	1616.00	1624.00	1622.30	1639.07	711300	11658.68	46251	283648	39.88
M&MFIN	EQ	20-Jan-2024	282.35	283.90	285.00	277.55	281.50	281.60	281.19	1112252	3127.50	15532	430815	38.73
M&MFIN	N2	20-Jan-2024	1062.00	1066.10	1066.10	1066.10	1066.10	1066.10	1066.10	10	0.11	1	10	100.00
MAANALU	EQ	20-Jan-2024	140.90	145.00	145.00	139.75	142.00	142.15	142.15	139981	198.98	1145	121834	87.04
MACPOWER	BE	20-Jan-2024	767.05	780.95	780.95	736.05	760.00	759.05	757.71	8890	67.36	310	-	-
MADHAV	BE	20-Jan-2024	70.40	71.00	72.50	67.15	68.75	68.85	68.94	13389	9.23	142	-	-
MADHAVBAUG	SM	20-Jan-2024	222.00	218.05	221.00	214.05	221.00	221.00	217.10	3200	6.95	8	2000	62.50
MADHUCON	BE	20-Jan-2024	8.90	8.90	9.25	8.70	9.10	9.05	8.96	121903	10.92	263	-	-
MADHUSUDAN	SM	20-Jan-2024	124.95	123.40	123.40	121.25	122.00	122.60	122.36	28000	34.26	14	26000	92.86
MADRASFERT	EQ	20-Jan-2024	112.75	112.80	121.50	112.80	118.00	118.00	118.35	5306153	6279.68	31956	1583474	29.84
MAFANG	EQ	20-Jan-2024	72.53	73.11	75.37	73.11	74.05	74.01	74.27	1286436	955.45	5553	822794	63.96
MAGADSUGAR	EQ	20-Jan-2024	634.70	631.25	648.95	630.00	632.00	631.65	632.37	17000	107.50	1472	11681	68.71
MAGNUM	EQ	20-Jan-2024	74.05	77.75	77.75	76.50	77.75	77.75	77.69	254535	197.76	758	184474	72.47
MAHABANK	EQ	20-Jan-2024	51.65	51.95	53.65	51.35	52.95	53.15	52.63	55319141	29114.31	61037	21991363	39.75
MAHAPEXLTD	EQ	20-Jan-2024	148.25	146.75	152.50	145.40	147.60	150.95	149.52	11952	17.87	499	8211	68.70
MAHASTEEL	EQ	20-Jan-2024	106.70	108.30	110.00	107.00	108.00	107.95	108.60	47855	51.97	618	27129	56.69
MAHEPC	EQ	20-Jan-2024	135.80	137.30	141.00	136.55	140.00	138.80	138.72	77439	107.43	1981	43278	55.89
MAHESHWARI	EQ	20-Jan-2024	80.20	81.00	81.00	78.40	78.75	79.00	79.12	27386	21.67	395	19591	71.54
MAHICKRA	SM	20-Jan-2024	113.00	115.70	116.50	115.00	116.50	116.25	115.60	31500	36.41	21	24000	76.19
MAHKTECH	EQ	20-Jan-2024	12.80	12.87	12.89	12.71	12.79	12.77	12.79	515679	65.98	1748	374635	72.65
MAHLIFE	EQ	20-Jan-2024	566.25	571.30	572.50	556.10	560.00	559.00	560.34	88040	493.32	6172	43168	49.03
MAHLOG	EQ	20-Jan-2024	434.10	436.30	439.30	432.55	434.00	435.70	435.81	79955	348.45	5260	44450	55.59
MAHSCOOTER	EQ	20-Jan-2024	7665.25	7665.25	7698.00	7560.10	7580.00	7594.20	7610.13	1964	149.46	418	1101	56.06
MAHSEAMLES	EQ	20-Jan-2024	984.00	985.00	999.00	978.00	978.00	981.45	985.26	34529	340.20	3381	18302	53.00
MAITHANALL	EQ	20-Jan-2024	1123.10	1132.65	1142.65	1110.50	1112.05	1120.00	1129.20	31988	361.21	3944	16076	50.26
MAITREYA	SM	20-Jan-2024	201.00	196.00	196.00	193.70	193.70	193.70	194.85	3200	6.24	2	1600	50.00
MAKEINDIA	EQ	20-Jan-2024	112.25	112.56	112.56	111.41	111.77	111.74	112.00	10623	11.90	242	9154	86.17
MAKS	ST	20-Jan-2024	81.00	81.05	81.05	81.00	81.00	81.00	81.03	3000	2.43	2	3000	100.00
MAL	SM	20-Jan-2024	51.25	51.25	51.85	50.85	51.25	51.35	51.36	25600	13.15	15	24000	93.75
MALLCOM	EQ	20-Jan-2024	1102.15	1105.90	1105.90	1075.00	1090.00	1092.55	1091.86	7218	78.81	585	4891	67.76
MALUPAPER	EQ	20-Jan-2024	49.35	49.60	51.50	48.20	50.95	50.65	50.04	204773	102.47	1837	100397	49.03
MANAKALUCO	EQ	20-Jan-2024	31.60	32.00	34.50	31.05	32.25	32.55	33.04	1097816	362.73	4949	458864	41.80
MANAKCOAT	BE	20-Jan-2024	31.65	33.20	33.20	33.20	33.20	33.20	33.20	43565	14.46	132	-	-
MANAKSIA	EQ	20-Jan-2024	135.20	136.85	141.30	135.90	136.00	136.50	138.33	856320	1184.54	10154	391038	45.66
MANAKSTEEL	EQ	20-Jan-2024	68.30	71.50	81.95	71.50	81.95	81.95	78.16	2378543	1858.97	14903	1304519	54.85
MANALIPETC	EQ	20-Jan-2024	79.15	79.70	82.50	79.15	81.45	81.60	81.40	1221533	994.36	7779	590662	48.35
MANAPPURAM	EQ	20-Jan-2024	178.40	178.45	179.55	174.80	176.20	176.00	176.35	2461229	4340.38	20868	798363	32.44
MANGALAM	EQ	20-Jan-2024	101.25	102.60	104.95	100.10	101.40	101.70	102.60	51095	52.42	790	26986	52.82
MANGCHEFER	EQ	20-Jan-2024	126.80	127.95	139.40	127.40	138.00	137.55	136.49	5238166	7149.74	32321	2372346	45.29
MANGLMCEM	EQ	20-Jan-2024	659.70	660.60	697.65	660.60	679.80	676.85	683.06	105090	717.83	5538	62506	59.48
MANINDS	EQ	20-Jan-2024	388.35	388.00	394.40	377.65	380.00	384.80	389.10	288840	1123.87	14178	114220	39.54
MANINFRA	EQ	20-Jan-2024	219.80	220.15	224.05	220.10	220.50	221.05	221.68	309072	685.15	6959	187975	60.82
MANKIND	EQ	20-Jan-2024	2160.35	2190.00	2200.00	2160.00	2161.00	2168.90	2185.64	26435	577.77	2803	12866	48.67
MANOMAY	BE	20-Jan-2024	199.45	191.20	200.00	191.20	193.50	193.85	196.98	5411	10.66	99	-	-
MANORAMA	EQ	20-Jan-2024	1971.05	1990.75	2023.00	1970.00	1970.25	1973.95	1986.37	8292	164.71	815	6316	76.17
MANORG	EQ	20-Jan-2024	408.95	414.00	414.00	395.10	397.80	399.05	402.25	7127	28.67	543	5324	74.70
MANUGRAPH	BE	20-Jan-2024	23.60	23.60	24.75	23.40	24.70	24.60	23.99	13442	3.22	65	-	-
MANYAVAR	EQ	20-Jan-2024	1088.05	1099.95	1119.25	1082.55	1097.00	1091.80	1097.50	106393	1167.66	12645	52307	49.16
MAPMYINDIA	EQ	20-Jan-2024	2004.85	2015.00	2054.00	2005.00	2045.00	2044.00	2036.42	105250	2143.33	14116	40708	38.68
MARALOVER	EQ	20-Jan-2024	75.50	76.35	78.00	75.20	75.50	75.75	76.54	39967	30.59	520	29129	72.88
MARATHON	EQ	20-Jan-2024	409.95	413.45	419.90	410.25	416.30	415.90	415.01	35240	146.25	2144	20445	58.02
MARCO	SM	20-Jan-2024	58.25	58.90	58.90	57.75	57.75	57.75	58.47	30000	17.54	10	27000	90.00
MARICO	EQ	20-Jan-2024	530.25	530.00	530.90	523.00	525.50	523.80	525.90	322899	1698.13	13694	134824	41.75
MARINE	BE	20-Jan-2024	95.85	96.20	99.00	95.00	95.90	95.90	97.18	150589	146.34	982	-	-
MARINETRAN	SM	20-Jan-2024	40.60	41.20	43.80	40.60	40.60	40.80	42.04	128000	53.81	30	88000	68.75
MARKSANS	EQ	20-Jan-2024	157.95	158.85	159.35	156.00	156.50	156.50	157.03	657694	1032.80	13320	377282	57.36
MARSHALL	EQ	20-Jan-2024	45.05	45.95	47.40	44.70	45.00	45.50	45.87	262756	120.54	1210	143176	54.49
MARUTI	EQ	20-Jan-2024	10037.70	10037.70	10067.00	9938.95	9971.00	9972.55	10000.49	92601	9260.55	18605	27604	29.81
MASFIN	EQ	20-Jan-2024	979.45	990.00	1068.00	975.80	1042.00	1044.10	1036.04	437251	4530.09	31579	165129	37.77
MASKINVEST	BE	20-Jan-2024	80.50	80.00	80.00	76.50	78.95	78.95	77.24	962	0.74	22	-	-
MASPTOP50	EQ	20-Jan-2024	35.59	35.94	36.46	35.81	36.21	36.20	36.26	271624	98.49	1016	248713	91.57
MASTEK	EQ	20-Jan-2024	2912.90	2927.25	2937.00	2768.50	2802.90	2801.45	2822.38	86192	2432.66	9508	42732	49.58
MASTER	SM	20-Jan-2024	141.00	140.35	140.35	140.30	140.30	140.30	140.33	3000	4.21	3	3000	100.00
MATRIMONY	EQ	20-Jan-2024	549.70	557.35	559.70	550.05	559.00	558.35	556.42	4370	24.32	651	2192	50.16
MAWANASUG	EQ	20-Jan-2024	96.10	96.15	97.25	95.75	96.55	96.30	96.35	45646	43.98	685	28635	62.73
MAXESTATES	EQ	20-Jan-2024	293.25	293.25	301.00	291.45	295.00	296.10	295.63	30638	90.57	2578	12059	39.36
MAXHEALTH	EQ	20-Jan-2024	731.80	739.00	758.00	733.70	749.50	748.90	748.21	396997	2970.37	15557	166766	42.01
MAXIND	EQ	20-Jan-2024	211.45	208.20	225.00	208.20	212.90	212.65	216.82	136378	295.70	2937	51561	37.81
MAYURUNIQ	EQ	20-Jan-2024	559.45	566.00	566.00	550.25	550.50	555.05	557.95	27312	152.39	2652	14457	52.93
MAZDA	EQ	20-Jan-2024	1505.15	1534.95	1539.90	1495.00	1525.00	1528.75	1524.39	7322	111.62	1230	3294	44.99
MAZDOCK	EQ	20-Jan-2024	2312.00	2329.30	2392.60	2318.20	2365.00	2365.00	2360.73	905917	21386.23	50865	226746	25.03
MBAPL	EQ	20-Jan-2024	274.45	276.00	279.40	271.00	274.95	273.70	273.64	10878	29.77	632	8074	74.22
MBECL	BE	20-Jan-2024	6.05	5.95	5.95	5.95	5.95	5.95	5.95	9300	0.55	30	-	-
MBLINFRA	BE	20-Jan-2024	46.65	48.95	48.95	47.40	48.75	48.00	48.71	187233	91.19	508	-	-
MCDOWELL-N	EQ	20-Jan-2024	1082.60	1080.00	1112.00	1080.00	1106.45	1108.75	1101.23	424326	4672.79	28858	137445	32.39
MCL	BE	20-Jan-2024	40.25	41.10	41.45	40.40	41.25	41.25	41.11	27917	11.48	242	-	-
MCLEODRUSS	BE	20-Jan-2024	24.55	25.15	25.65	23.60	25.40	25.20	24.95	291908	72.84	590	-	-
MCON	SM	20-Jan-2024	152.50	152.00	158.00	152.00	158.00	158.00	154.00	3000	4.62	3	3000	100.00
MCX	EQ	20-Jan-2024	3200.90	3216.00	3243.00	3168.90	3185.25	3207.40	3200.67	296045	9475.41	17075	134532	45.44
MDL	SM	20-Jan-2024	97.65	96.20	96.95	92.80	92.80	93.15	94.23	40000	37.69	20	36000	90.00
MEDANTA	EQ	20-Jan-2024	1093.65	1105.20	1114.85	1071.60	1082.55	1088.55	1093.21	154290	1686.71	13557	43773	28.37
MEDICAMEQ	EQ	20-Jan-2024	557.75	558.80	569.50	557.00	557.00	558.95	560.03	4316	24.17	487	2724	63.11
MEDICO	EQ	20-Jan-2024	87.30	88.60	88.80	85.40	87.90	88.25	87.04	295401	257.13	1086	134947	45.68
MEDPLUS	EQ	20-Jan-2024	737.10	737.10	743.75	720.30	725.00	725.80	730.17	44561	325.37	3568	26095	58.56
MEGAFLEX	SM	20-Jan-2024	40.40	42.00	42.00	42.00	42.00	42.00	42.00	3000	1.26	1	3000	100.00
MEGASOFT	BE	20-Jan-2024	60.00	58.80	58.80	58.80	58.80	58.80	58.80	157339	92.52	155	-	-
MEGASTAR	EQ	20-Jan-2024	361.25	361.30	370.50	358.10	369.80	368.90	366.39	14507	53.15	927	9325	64.28
MELSTAR	BZ	20-Jan-2024	5.95	6.00	6.05	6.00	6.05	6.05	6.02	3692	0.22	10	-	-
MENONBE	EQ	20-Jan-2024	136.60	136.05	138.90	134.10	138.10	138.05	137.04	56687	77.69	1473	32087	56.60
MEP	BE	20-Jan-2024	15.20	15.60	15.70	14.90	15.15	15.00	15.14	457703	69.30	525	-	-
METROBRAND	EQ	20-Jan-2024	1165.65	1190.00	1194.00	1126.00	1134.90	1139.65	1157.88	76955	891.05	9826	35801	46.52
METROPOLIS	EQ	20-Jan-2024	1603.50	1604.00	1615.85	1545.05	1580.00	1582.60	1570.89	301513	4736.44	25162	97317	32.28
MFSL	EQ	20-Jan-2024	905.70	911.05	915.20	885.10	893.75	889.15	896.15	301224	2699.41	8208	188202	62.48
MGEL	EQ	20-Jan-2024	20.35	20.50	20.70	19.70	20.10	20.20	20.15	513041	103.38	950	424558	82.75
MGL	EQ	20-Jan-2024	1326.00	1330.85	1338.70	1303.55	1319.50	1314.90	1319.07	273628	3609.35	18807	114721	41.93
MHHL	SM	20-Jan-2024	64.65	66.50	70.90	64.30	67.90	68.15	68.38	70500	48.20	42	45000	63.83
MHLXMIRU	BE	20-Jan-2024	287.10	295.00	296.95	287.00	296.00	296.70	294.49	4168	12.27	56	-	-
MHRIL	EQ	20-Jan-2024	397.40	401.95	403.05	391.60	399.00	399.05	397.49	104590	415.73	5034	45776	43.77
MICEL	BE	20-Jan-2024	34.95	35.50	35.50	33.75	34.75	34.70	34.35	132049	45.36	1208	-	-
MICROPRO	SM	20-Jan-2024	56.30	57.00	57.35	56.10	56.15	56.15	56.56	22400	12.67	14	16000	71.43
MID150BEES	EQ	20-Jan-2024	180.86	183.97	183.97	180.86	181.25	181.39	181.65	75878	137.83	1687	53404	70.38
MIDCAPETF	EQ	20-Jan-2024	17.81	17.84	17.99	17.84	17.91	17.86	17.91	268923	48.16	1913	193859	72.09
MIDCAPIETF	EQ	20-Jan-2024	181.04	181.61	182.37	180.65	181.51	181.41	181.54	22114	40.15	385	13316	60.22
MIDHANI	EQ	20-Jan-2024	447.00	451.10	484.30	451.10	471.00	471.35	472.72	5006818	23668.08	89342	1419052	28.34
MIDSELIETF	EQ	20-Jan-2024	141.97	143.89	143.89	142.50	143.09	143.00	142.88	4257	6.08	124	3165	74.35
MILTON	SM	20-Jan-2024	38.45	37.20	39.60	37.20	39.60	39.60	38.12	13200	5.03	3	8800	66.67
MINDACORP	EQ	20-Jan-2024	399.95	400.35	408.40	399.65	404.40	405.45	404.27	334956	1354.12	9621	144646	43.18
MINDPOOL	ST	20-Jan-2024	70.75	74.25	74.25	67.25	67.25	70.75	70.75	2000	1.42	2	2000	100.00
MINDSPACE	RR	20-Jan-2024	328.44	329.80	329.80	327.91	328.42	328.66	328.74	6961	22.88	433	4710	67.66
MINDTECK	EQ	20-Jan-2024	241.70	244.00	246.00	239.05	243.95	241.05	241.99	45029	108.97	3590	19744	43.85
MIRCELECTR	BE	20-Jan-2024	16.80	17.15	17.50	16.20	16.90	16.60	16.87	401690	67.78	461	-	-
MIRZAINT	EQ	20-Jan-2024	61.60	62.20	62.85	60.80	61.30	61.35	61.87	2382370	1474.04	9693	786547	33.02
MITCON	EQ	20-Jan-2024	133.65	140.20	160.35	133.90	160.35	160.35	150.05	829764	1245.04	9871	202413	24.39
MITTAL	EQ	20-Jan-2024	2.20	2.20	2.25	2.15	2.25	2.25	2.22	15366485	341.09	2969	6104326	39.72
MKPL	BE	20-Jan-2024	48.15	49.50	49.50	46.05	47.60	47.60	47.51	516276	245.27	1869	-	-
MMFL	EQ	20-Jan-2024	957.60	959.00	985.00	953.50	969.00	968.80	973.13	18981	184.71	2376	8630	45.47
MMP	EQ	20-Jan-2024	208.40	206.40	213.00	206.40	211.00	210.10	209.69	30067	63.05	1015	18360	61.06
MMTC	EQ	20-Jan-2024	68.10	68.60	74.90	68.50	74.90	74.90	73.34	22022757	16151.10	69069	8929018	40.54
MODIRUBBER	BE	20-Jan-2024	89.75	94.15	94.15	87.00	89.00	88.00	88.86	5576	4.96	101	-	-
MODISONLTD	EQ	20-Jan-2024	125.65	128.20	130.85	125.85	126.50	126.70	127.68	69318	88.51	2348	29780	42.96
MOGSEC	EQ	20-Jan-2024	54.19	54.19	54.23	54.16	54.23	54.22	54.22	3786	2.05	43	3282	86.69
MOHEALTH	EQ	20-Jan-2024	32.84	33.30	33.38	32.75	33.10	32.95	33.06	14138	4.67	152	6643	46.99
MOHITIND	EQ	20-Jan-2024	20.75	20.75	22.30	20.75	21.60	21.40	21.72	97730	21.23	483	59513	60.90
MOIL	EQ	20-Jan-2024	333.00	335.00	348.00	332.00	336.95	337.10	341.83	4456853	15234.85	52340	1220862	27.39
MOKSH	BE	20-Jan-2024	14.90	15.20	15.45	14.55	15.20	15.15	15.02	122085	18.33	538	-	-
MOL	EQ	20-Jan-2024	84.55	84.95	86.50	84.25	85.75	85.65	85.49	898981	768.54	6191	393792	43.80
MOLDTECH	EQ	20-Jan-2024	271.45	274.30	274.30	266.80	268.50	267.70	268.88	64326	172.96	4507	38500	59.85
MOLDTKPAC	EQ	20-Jan-2024	870.40	872.15	877.20	861.60	862.00	862.75	867.14	24595	213.27	3640	14988	60.94
MOLOWVOL	EQ	20-Jan-2024	33.53	33.45	33.74	33.41	33.41	33.46	33.56	15974	5.36	96	13386	83.80
MOM100	EQ	20-Jan-2024	50.83	51.29	53.13	51.00	51.39	51.19	51.32	259991	133.42	1655	181746	69.90
MOM30IETF	EQ	20-Jan-2024	28.62	28.81	28.81	28.56	28.76	28.61	28.70	73815	21.18	495	56678	76.78
MOM50	EQ	20-Jan-2024	219.89	219.70	220.00	219.03	220.00	220.00	219.92	1942	4.27	43	1934	99.59
MOMENTUM	EQ	20-Jan-2024	28.41	28.41	28.85	28.40	28.46	28.52	28.58	42642	12.19	380	26909	63.10
MOMOMENTUM	EQ	20-Jan-2024	56.74	56.98	57.28	56.84	56.98	56.92	57.15	16424	9.39	141	11454	69.74
MON100	EQ	20-Jan-2024	137.58	141.70	141.70	136.50	138.52	138.42	138.86	288758	400.96	4296	172864	59.86
MONARCH	EQ	20-Jan-2024	521.70	524.00	542.00	517.50	534.80	527.10	531.94	202394	1076.61	5726	89442	44.19
MONIFTY500	EQ	20-Jan-2024	19.60	19.85	19.85	19.59	19.65	19.65	19.68	108306	21.31	493	85636	79.07
MONOPHARMA	SM	20-Jan-2024	48.15	49.90	53.75	49.75	52.00	52.45	51.35	152000	78.06	35	132000	86.84
MONQ50	EQ	20-Jan-2024	57.24	57.84	58.15	56.05	57.44	56.70	57.45	18304	10.52	273	8469	46.27
MONTECARLO	EQ	20-Jan-2024	701.05	705.45	705.45	693.60	694.60	696.60	696.34	16329	113.71	1296	9813	60.10
MOQUALITY	EQ	20-Jan-2024	165.72	166.36	170.51	166.36	166.57	166.57	166.55	214	0.36	23	203	94.86
MORARJEE	EQ	20-Jan-2024	30.10	30.45	30.50	28.10	28.70	28.65	28.90	583381	168.60	2529	269264	46.16
MOREPENLAB	EQ	20-Jan-2024	46.20	46.40	46.50	45.55	45.80	46.05	45.94	2452045	1126.59	8714	1218880	49.71
MOS	SM	20-Jan-2024	150.20	152.45	158.00	138.20	153.55	154.15	151.08	844800	1276.29	467	400000	47.35
MOTHERSON	EQ	20-Jan-2024	109.55	110.35	110.35	107.00	107.50	107.40	108.37	7105249	7699.70	21527	3630013	51.09
MOTILALOFS	EQ	20-Jan-2024	1590.25	1603.00	1625.00	1561.00	1573.55	1572.50	1590.47	145934	2321.03	11871	43254	29.64
MOTISONS	EQ	20-Jan-2024	202.45	200.00	212.00	192.60	196.00	195.95	199.59	2199754	4390.49	29786	1130965	51.41
MOTOGENFIN	BE	20-Jan-2024	43.00	43.00	43.00	41.05	42.00	42.00	42.13	18271	7.70	110	-	-
MOVALUE	EQ	20-Jan-2024	82.70	82.71	84.30	82.71	84.10	83.96	83.74	57503	48.15	450	39708	69.05
MPHASIS	EQ	20-Jan-2024	2549.05	2560.00	2616.40	2560.00	2593.00	2586.55	2589.45	330534	8559.03	24779	143945	43.55
MPSLTD	EQ	20-Jan-2024	1705.75	1722.80	1744.00	1669.60	1705.00	1708.85	1704.68	19356	329.96	2602	11749	60.70
MPTODAY	SM	20-Jan-2024	32.15	33.75	33.75	33.75	33.75	33.75	33.75	2000	0.68	1	2000	100.00
MRF	EQ	20-Jan-2024	139431.95	140800.00	146496.15	140222.00	145750.80	145363.35	143916.18	15816	22761.78	11804	2246	14.20
MRO-TEK	EQ	20-Jan-2024	66.10	65.30	68.35	65.30	66.95	66.20	66.92	33809	22.63	478	22011	65.10
MRPL	EQ	20-Jan-2024	177.00	178.20	178.70	173.00	174.00	174.90	176.08	2109506	3714.45	18312	992297	47.04
MSPL	BE	20-Jan-2024	25.30	26.55	26.55	26.55	26.55	26.55	26.55	160948	42.73	230	-	-
MSTCLTD	EQ	20-Jan-2024	992.10	983.00	1048.00	975.25	1037.00	1035.80	1017.23	1154581	11744.79	30655	305525	26.46
MSUMI	EQ	20-Jan-2024	61.60	61.60	62.70	61.35	62.60	62.60	62.15	2426350	1508.05	13121	1449976	59.76
MTARTECH	EQ	20-Jan-2024	2149.75	2151.00	2170.95	2150.75	2160.00	2160.85	2162.61	66140	1430.35	7941	34511	52.18
MTEDUCARE	BE	20-Jan-2024	4.50	4.65	4.70	4.40	4.45	4.45	4.51	70001	3.16	106	-	-
MTNL	EQ	20-Jan-2024	35.75	36.00	39.15	35.60	37.95	37.70	37.82	39603271	14976.52	41856	10891085	27.50
MUFIN	EQ	20-Jan-2024	177.55	180.00	186.40	180.00	186.40	186.40	186.21	182981	340.73	497	159824	87.34
MUFTI	EQ	20-Jan-2024	266.15	267.00	269.50	265.30	266.00	266.20	267.13	143887	384.36	6369	80867	56.20
MUKANDLTD	EQ	20-Jan-2024	179.00	180.80	189.30	179.20	186.00	187.80	184.92	359845	665.42	10958	200087	55.60
MUKTAARTS	BE	20-Jan-2024	91.35	89.55	89.55	89.55	89.55	89.55	89.55	11805	10.57	38	-	-
MUNJALAU	EQ	20-Jan-2024	110.75	112.00	112.00	107.25	108.05	107.95	109.46	290200	317.66	2416	190062	65.49
MUNJALSHOW	EQ	20-Jan-2024	191.65	192.90	199.00	191.95	195.30	195.60	195.92	826477	1619.23	20331	379075	45.87
MURUDCERA	BE	20-Jan-2024	54.00	53.10	53.15	53.10	53.10	53.10	53.10	22057	11.71	107	-	-
MUTHOOTCAP	EQ	20-Jan-2024	392.55	394.50	398.05	389.85	397.45	395.75	394.31	26521	104.57	1948	14516	54.73
MUTHOOTFIN	EQ	20-Jan-2024	1431.10	1446.30	1446.30	1406.00	1408.30	1411.35	1418.91	89960	1276.45	7816	28716	31.92
MUTHOOTMF	EQ	20-Jan-2024	231.05	232.00	241.70	230.50	238.00	237.40	234.66	426353	1000.47	10073	231703	54.35
MVGJL	EQ	20-Jan-2024	320.80	326.00	332.00	319.05	325.00	324.55	324.99	94717	307.82	5871	48749	51.47
MWL	SM	20-Jan-2024	122.70	121.05	128.65	121.05	128.00	127.60	125.47	36000	45.17	25	32400	90.00
NABARD	N1	20-Jan-2024	1169.00	1189.00	1196.50	1176.00	1181.00	1181.00	1183.21	188	2.22	15	16	8.51
NABARD	N2	20-Jan-2024	1185.00	1184.95	1185.00	1184.95	1185.00	1185.00	1184.96	330	3.91	5	330	100.00
NACLIND	EQ	20-Jan-2024	78.25	79.40	82.00	77.75	80.00	80.15	80.47	424003	341.18	4175	211614	49.91
NAGAFERT	EQ	20-Jan-2024	14.05	14.55	14.75	13.90	14.75	14.75	14.48	5946337	861.12	5576	4042509	67.98
NAGREEKCAP	BE	20-Jan-2024	18.35	18.35	19.25	17.55	18.50	18.50	18.84	1272	0.24	20	-	-
NAGREEKEXP	BE	20-Jan-2024	74.80	78.50	78.50	76.35	78.50	78.50	78.11	111711	87.26	867	-	-
NAHARCAP	EQ	20-Jan-2024	314.10	319.00	322.90	313.35	319.45	317.55	319.35	12189	38.93	438	7629	62.59
NAHARINDUS	EQ	20-Jan-2024	132.80	134.35	135.00	130.20	131.40	131.05	132.14	48892	64.61	994	25364	51.88
NAHARPOLY	EQ	20-Jan-2024	238.65	247.95	252.00	237.95	241.85	241.20	242.66	51663	125.36	2939	31396	60.77
NAHARSPING	EQ	20-Jan-2024	302.70	307.25	309.50	298.30	300.00	302.20	304.51	114303	348.07	9244	47874	41.88
NAM-INDIA	EQ	20-Jan-2024	496.85	514.00	514.00	499.20	511.10	510.60	506.82	263213	1334.02	10362	108452	41.20
NARMADA	EQ	20-Jan-2024	22.90	23.55	23.55	22.35	22.45	22.60	22.75	32839	7.47	372	21843	66.52
NATCOPHARM	EQ	20-Jan-2024	835.15	837.00	838.00	825.00	826.00	828.85	829.47	194845	1616.17	9969	128665	66.03
NATHBIOGEN	EQ	20-Jan-2024	228.60	228.60	236.60	224.05	229.95	229.70	229.71	186662	428.77	7677	84887	45.48
NATIONALUM	EQ	20-Jan-2024	133.65	134.60	139.70	133.15	135.40	135.35	136.99	24783250	33950.38	74506	10606766	42.80
NAUKRI	EQ	20-Jan-2024	5097.95	5150.00	5187.65	5010.00	5063.30	5026.05	5083.48	45235	2299.51	7008	14590	32.25
NAVA	EQ	20-Jan-2024	465.90	468.50	479.40	467.00	473.00	472.90	474.11	328632	1558.08	11516	148429	45.17
NAVINFLUOR	EQ	20-Jan-2024	3411.00	3440.00	3508.10	3416.45	3450.00	3442.40	3460.08	114718	3969.34	17799	27617	24.07
NAVINIFTY	EQ	20-Jan-2024	216.28	216.28	218.00	216.28	217.34	217.34	217.59	27	0.06	4	27	100.00
NAVKARCORP	EQ	20-Jan-2024	116.10	116.10	119.75	114.35	114.55	115.00	116.66	1984344	2314.87	7600	1090745	54.97
NAVNETEDUL	EQ	20-Jan-2024	147.55	146.20	150.00	144.05	145.00	144.75	145.78	232075	338.32	4105	127512	54.94
NAZARA	EQ	20-Jan-2024	912.85	921.00	946.90	909.05	925.20	922.85	932.36	300566	2802.36	18122	67757	22.54
NBCC	EQ	20-Jan-2024	94.55	95.30	103.85	95.00	102.00	101.75	100.69	102050869	102755.83	351235	24139663	23.65
NBIFIN	EQ	20-Jan-2024	1850.50	1868.50	1881.30	1868.50	1870.00	1876.95	1877.90	43	0.81	25	31	72.09
NCC	EQ	20-Jan-2024	203.55	204.95	207.90	203.35	203.75	204.60	205.61	3145255	6466.87	25576	1451906	46.16
NCLIND	EQ	20-Jan-2024	221.65	221.80	231.50	220.05	228.35	229.85	227.83	446123	1016.38	10788	288792	64.73
NDGL	BE	20-Jan-2024	2440.00	2440.00	2500.00	2350.20	2440.00	2440.00	2449.24	174	4.26	22	-	-
NDL	BE	20-Jan-2024	27.60	28.30	28.30	27.00	27.40	27.40	27.43	80512	22.09	273	-	-
NDLVENTURE	EQ	20-Jan-2024	119.15	124.80	124.80	118.95	121.75	120.35	120.02	58199	69.85	456	53966	92.73
NDRAUTO	BE	20-Jan-2024	797.75	781.80	781.80	781.80	781.80	781.80	781.80	3676	28.74	187	-	-
NDTV	EQ	20-Jan-2024	267.75	269.10	281.80	264.00	274.95	275.75	274.09	933065	2557.39	21524	233773	25.05
NECCLTD	BE	20-Jan-2024	28.45	29.80	29.85	28.50	29.80	29.85	29.80	336971	100.43	940	-	-
NECLIFE	EQ	20-Jan-2024	34.00	34.00	35.25	33.65	34.00	33.75	34.29	964821	330.87	3561	480044	49.75
NELCAST	EQ	20-Jan-2024	162.25	161.30	162.20	159.65	160.50	160.20	160.76	79959	128.54	1950	47609	59.54
NELCO	EQ	20-Jan-2024	796.30	796.00	802.70	786.00	791.25	792.30	794.67	67812	538.88	5223	38734	57.12
NEOGEN	EQ	20-Jan-2024	1462.85	1479.00	1479.00	1450.05	1454.35	1454.00	1456.44	5539	80.67	1521	3106	56.08
NESCO	EQ	20-Jan-2024	859.55	869.35	869.35	841.40	848.00	852.45	857.50	37799	324.13	4034	20844	55.14
NESTLEIND	EQ	20-Jan-2024	2514.15	2520.00	2525.00	2470.80	2480.00	2479.95	2489.08	445592	11091.14	45755	246116	55.23
NETF	EQ	20-Jan-2024	239.83	233.69	241.70	229.05	233.19	232.87	231.20	28882	66.77	990	14131	48.93
NETWEB	EQ	20-Jan-2024	1416.15	1424.90	1439.20	1401.00	1418.25	1413.50	1424.90	35381	504.14	3178	21217	59.97
NETWORK18	EQ	20-Jan-2024	127.10	128.00	133.75	125.15	128.45	127.65	129.54	3387595	4388.20	11298	1563359	46.15
NEULANDLAB	EQ	20-Jan-2024	5911.60	5950.00	5965.05	5781.00	5870.95	5881.35	5885.41	6403	376.84	1945	3040	47.48
NEWGEN	BE	20-Jan-2024	833.65	818.00	834.00	803.00	834.00	824.45	815.46	130095	1060.88	5929	-	-
NEWJAISA	SM	20-Jan-2024	150.80	150.00	150.00	146.00	146.00	146.00	147.84	12000	17.74	4	9000	75.00
NEXT50	EQ	20-Jan-2024	554.62	555.35	555.35	552.71	554.25	554.25	554.02	253	1.40	20	200	79.05
NEXT50IETF	EQ	20-Jan-2024	56.60	58.30	58.30	56.24	56.61	56.65	56.67	37987	21.53	726	28257	74.39
NEXTMEDIA	BE	20-Jan-2024	7.40	7.40	7.40	7.25	7.25	7.25	7.35	3011	0.22	13	-	-
NFL	EQ	20-Jan-2024	113.75	114.75	125.70	113.75	122.95	122.30	121.33	27592174	33476.86	97997	6156943	22.31
NGIL	EQ	20-Jan-2024	55.05	56.20	57.00	53.40	55.95	55.50	55.37	62886	34.82	595	35206	55.98
NGLFINE	EQ	20-Jan-2024	1960.20	1962.05	1983.90	1955.00	1957.20	1964.15	1962.50	1480	29.05	298	1020	68.92
NH	EQ	20-Jan-2024	1254.15	1259.70	1264.40	1234.80	1242.00	1238.95	1245.49	71207	886.87	6958	45034	63.24
NHAI	N2	20-Jan-2024	1110.00	1110.00	1110.00	1107.00	1107.14	1107.36	1107.38	1363	15.09	17	1312	96.26
NHAI	N4	20-Jan-2024	1077.00	1077.00	1077.60	1077.00	1077.60	1077.60	1077.42	23	0.25	4	23	100.00
NHAI	N6	20-Jan-2024	1229.25	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1	0.01	1	1	100.00
NHAI	N9	20-Jan-2024	1196.00	1196.00	1196.00	1196.00	1196.00	1196.00	1196.00	12	0.14	2	12	100.00
NHAI	NA	20-Jan-2024	1202.00	1202.00	1202.00	1200.00	1202.00	1202.00	1201.19	123	1.48	7	73	59.35
NHAI	NC	20-Jan-2024	1054.00	1054.00	1054.00	1052.00	1052.00	1052.00	1052.10	21	0.22	2	21	100.00
NHAI	NE	20-Jan-2024	1179.00	1178.88	1178.88	1178.88	1178.88	1178.88	1178.88	1	0.01	1	1	100.00
NHBTF2014	N3	20-Jan-2024	6800.00	6365.00	6365.00	6365.00	6365.00	6365.00	6365.00	100	6.37	3	100	100.00
NHBTF2014	N6	20-Jan-2024	6634.15	6571.00	6676.00	6571.00	6650.00	6598.67	6582.00	485	31.92	20	341	70.31
NHBTF2023	N6	20-Jan-2024	6170.00	6170.00	6171.00	6170.00	6171.00	6171.00	6170.50	40	2.47	2	40	100.00
NHIT	N1	20-Jan-2024	306.20	306.09	307.98	306.09	306.09	306.09	306.80	119	0.37	4	74	62.18
NHIT	N2	20-Jan-2024	306.32	306.00	310.50	306.00	310.50	310.50	306.13	1345	4.12	5	1335	99.26
NHIT	N3	20-Jan-2024	412.30	408.00	413.00	408.00	411.00	410.58	412.68	820	3.38	5	785	95.73
NHPC	EQ	20-Jan-2024	73.55	75.00	85.00	74.65	81.40	80.50	80.52	261447648	210519.13	500352	81876217	31.32
NHPC	N5	20-Jan-2024	1190.63	1189.00	1189.00	1189.00	1189.00	1189.00	1189.00	30	0.36	1	30	100.00
NHPC	N6	20-Jan-2024	1325.00	1388.75	1388.75	1326.11	1326.11	1326.11	1344.68	70	0.94	7	65	92.86
NIACL	EQ	20-Jan-2024	242.90	244.90	257.00	237.35	240.40	240.05	247.91	5042954	12501.78	42831	1995419	39.57
NIBL	BE	20-Jan-2024	39.80	41.75	41.75	39.00	39.30	39.65	39.81	9388	3.74	100	-	-
NIDAN	SM	20-Jan-2024	38.20	38.20	38.65	36.70	36.70	37.20	37.66	41000	15.44	39	35000	85.37
NIDO	N6	20-Jan-2024	1000.10	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	10	0.10	1	10	100.00
NIF100BEES	EQ	20-Jan-2024	228.95	228.90	230.39	228.29	228.96	228.89	229.02	3018	6.91	155	2284	75.68
NIF100IETF	EQ	20-Jan-2024	240.38	240.38	241.64	239.66	239.66	240.52	240.84	8042	19.37	175	6690	83.19
NIFMID150	EQ	20-Jan-2024	176.89	176.60	177.50	176.20	177.50	177.49	177.04	831	1.47	34	520	62.58
NIFTYBEES	EQ	20-Jan-2024	239.15	246.30	246.30	238.50	238.98	238.73	239.27	1562643	3738.87	18212	1072799	68.65
NIFTYETF	EQ	20-Jan-2024	227.73	229.34	229.34	227.33	228.00	227.68	228.30	28263	64.52	357	16241	57.46
NIFTYIETF	EQ	20-Jan-2024	237.86	245.00	245.00	236.98	237.67	237.38	237.78	166218	395.23	2159	46469	27.96
NIFTYQLITY	EQ	20-Jan-2024	18.86	18.86	19.25	18.80	18.86	18.82	18.87	62474	11.79	453	43508	69.64
NIITLTD	EQ	20-Jan-2024	121.15	122.15	135.00	122.10	130.00	129.40	130.96	10170594	13319.08	80211	3209686	31.56
NIITMTS	EQ	20-Jan-2024	429.35	435.00	441.90	429.10	434.95	434.45	435.63	137304	598.14	8272	47764	34.79
NILAINFRA	EQ	20-Jan-2024	10.25	10.65	10.75	10.40	10.75	10.75	10.63	3221637	342.61	2602	1543859	47.92
NILASPACES	BE	20-Jan-2024	4.70	4.75	4.80	4.65	4.80	4.75	4.73	271301	12.83	591	-	-
NILKAMAL	EQ	20-Jan-2024	2196.40	2212.40	2222.00	2192.95	2200.00	2202.65	2211.26	1687	37.30	385	1221	72.38
NINSYS	EQ	20-Jan-2024	542.80	545.50	564.90	533.05	535.00	535.10	546.53	5205	28.45	626	3445	66.19
NIPPOBATRY	EQ	20-Jan-2024	689.80	704.95	719.00	673.75	676.00	676.70	689.76	13456	92.81	1555	6617	49.18
NIRAJ	EQ	20-Jan-2024	46.90	49.20	49.75	47.50	49.50	49.40	49.07	214154	105.08	1311	152989	71.44
NIRMAN	SM	20-Jan-2024	275.35	289.10	289.10	289.10	289.10	289.10	289.10	3000	8.67	4	3000	100.00
NITCO	BE	20-Jan-2024	39.85	40.60	40.60	40.60	40.60	40.60	40.60	61059	24.79	105	-	-
NITINSPIN	EQ	20-Jan-2024	340.85	340.00	343.70	332.75	333.00	333.95	337.33	72138	243.35	3485	47328	65.61
NITIRAJ	BE	20-Jan-2024	126.90	130.90	130.90	125.70	129.50	129.50	127.36	1111	1.41	21	-	-
NKIND	BE	20-Jan-2024	58.20	59.40	61.10	57.15	61.10	61.10	60.39	4796	2.90	45	-	-
NLCINDIA	EQ	20-Jan-2024	232.30	233.75	250.00	230.40	243.00	242.10	244.12	11626463	28382.33	87476	3748217	32.24
NMDC	EQ	20-Jan-2024	210.85	212.65	217.75	210.45	213.50	212.85	214.67	15781744	33878.36	69540	6339776	40.17
NOCIL	EQ	20-Jan-2024	272.45	273.55	274.80	266.75	268.00	268.10	269.42	667815	1799.24	10892	301241	45.11
NOIDATOLL	BE	20-Jan-2024	12.10	12.30	12.30	12.30	12.30	12.30	12.30	147983	18.20	112	-	-
NORBTEAEXP	BE	20-Jan-2024	13.00	12.75	12.75	12.75	12.75	12.75	12.75	2383	0.30	11	-	-
NPBET	EQ	20-Jan-2024	240.87	241.21	243.26	240.64	242.99	242.47	242.18	782	1.89	36	661	84.53
NPST	ST	20-Jan-2024	2449.85	2450.00	2484.95	2411.00	2450.00	2450.25	2449.03	3200	78.37	30	3000	93.75
NRAIL	EQ	20-Jan-2024	513.65	519.00	525.80	502.15	514.00	508.05	516.05	30306	156.39	2296	16139	53.25
NRBBEARING	EQ	20-Jan-2024	356.35	357.95	359.00	351.05	358.00	356.45	355.46	79718	283.37	4106	42509	53.32
NRL	EQ	20-Jan-2024	116.75	117.30	124.90	117.30	121.85	121.55	122.81	580852	713.35	5046	363796	62.63
NSIL	EQ	20-Jan-2024	3106.60	3149.00	3225.00	3110.05	3195.00	3182.40	3192.38	2648	84.53	756	1313	49.58
NSLNISP	EQ	20-Jan-2024	49.15	49.50	52.50	49.25	52.40	52.15	51.35	20655754	10607.53	36509	11129124	53.88
NTPC	EQ	20-Jan-2024	308.45	309.95	314.85	306.25	309.05	308.20	311.67	10652125	33199.32	89366	4386219	41.18
NTPC	N6	20-Jan-2024	1270.15	1267.00	1280.00	1267.00	1271.00	1271.00	1272.18	787	10.01	4	787	100.00
NTPC	N7	20-Jan-2024	10.71	10.72	10.74	10.71	10.73	10.72	10.71	16479	1.77	300	16479	100.00
NTPC	NB	20-Jan-2024	1036.21	1037.00	1037.01	1037.00	1037.01	1037.01	1037.01	3	0.03	2	3	100.00
NTPC	NC	20-Jan-2024	1125.00	1127.50	1127.50	1127.02	1127.02	1127.02	1127.33	157	1.77	2	157	100.00
NUCLEUS	BE	20-Jan-2024	1736.15	1821.80	1822.95	1652.85	1716.00	1731.10	1758.64	24723	434.79	1178	-	-
NURECA	EQ	20-Jan-2024	399.40	401.05	404.80	396.00	396.10	396.30	397.55	24390	96.96	1339	15505	63.57
NUVAMA	EQ	20-Jan-2024	3443.40	3450.00	3488.95	3415.00	3440.00	3423.95	3444.69	18745	645.71	4278	11914	63.56
NUVOCO	EQ	20-Jan-2024	341.20	343.90	347.45	342.30	344.00	343.40	344.59	338480	1166.36	11191	201831	59.63
NV20BEES	EQ	20-Jan-2024	135.07	135.51	136.48	134.42	134.79	134.77	135.20	6091	8.24	141	4571	75.05
NV20IETF	EQ	20-Jan-2024	130.85	134.80	134.80	130.23	131.31	131.25	131.50	21943	28.86	434	13380	60.98
NXST	RR	20-Jan-2024	131.55	132.00	132.00	130.03	131.97	131.69	131.62	46373	61.03	685	38371	82.74
NYKAA	EQ	20-Jan-2024	172.35	173.65	174.20	170.00	171.10	170.80	171.87	1473623	2532.71	20236	435728	29.57
OAL	EQ	20-Jan-2024	385.10	389.90	398.25	385.00	395.00	393.10	390.33	7743	30.22	999	3746	48.38
OBCL	EQ	20-Jan-2024	66.65	68.00	68.50	64.80	65.75	65.45	66.37	51109	33.92	1271	30575	59.82
OBEROIRLTY	EQ	20-Jan-2024	1519.00	1525.00	1538.85	1491.00	1500.00	1504.20	1503.79	293269	4410.15	18829	45994	15.68
OCCL	EQ	20-Jan-2024	911.05	917.00	928.00	901.50	917.25	905.05	915.00	13993	128.04	1956	9114	65.13
OFSS	EQ	20-Jan-2024	6877.10	6949.95	6980.00	6622.00	6698.00	6700.50	6761.63	439220	29698.45	51930	67577	15.39
OIL	EQ	20-Jan-2024	412.30	416.40	430.80	413.40	420.00	420.20	422.81	4634121	19593.52	62998	1202147	25.94
OILCOUNTUB	BE	20-Jan-2024	57.45	58.15	58.55	58.00	58.55	58.55	58.29	327416	190.86	403	-	-
OLECTRA	EQ	20-Jan-2024	1667.50	1675.00	1678.85	1650.00	1661.00	1655.65	1663.72	301185	5010.87	20332	146177	48.53
OLIL	SM	20-Jan-2024	78.10	78.50	78.50	76.55	76.55	76.55	77.53	2400	1.86	2	2400	100.00
OMAXAUTO	EQ	20-Jan-2024	76.10	76.10	79.90	75.20	79.80	79.75	78.44	273696	214.70	1600	156546	57.20
OMAXE	EQ	20-Jan-2024	96.90	96.90	101.70	95.80	96.80	96.90	99.82	1037942	1036.07	6048	599791	57.79
OMFURN	SM	20-Jan-2024	88.05	87.00	88.85	87.00	88.85	87.90	87.93	4800	4.22	2	4800	100.00
OMINFRAL	BE	20-Jan-2024	138.95	140.00	140.00	136.20	136.50	136.50	137.84	31248	43.07	196	-	-
OMKARCHEM	BZ	20-Jan-2024	8.95	8.75	9.00	8.65	8.85	8.85	8.81	11887	1.05	25	-	-
ONDOOR	SM	20-Jan-2024	391.90	398.00	411.90	385.00	387.95	387.95	392.78	25200	98.98	37	19200	76.19
ONELIFECAP	BE	20-Jan-2024	16.65	16.80	17.05	16.05	16.80	16.80	16.56	20560	3.40	78	-	-
ONEPOINT	EQ	20-Jan-2024	67.45	68.50	69.95	65.60	66.50	66.40	68.47	1212849	830.48	5654	789531	65.10
ONGC	EQ	20-Jan-2024	242.05	243.00	245.45	240.45	241.90	242.05	242.68	15133785	36726.85	93146	5536655	36.58
ONMOBILE	EQ	20-Jan-2024	116.65	116.20	120.85	116.20	117.95	118.30	118.78	1614181	1917.34	12862	539817	33.44
ONWARDTEC	EQ	20-Jan-2024	619.70	624.00	626.15	595.25	598.15	599.60	604.93	137336	830.79	8243	70666	51.45
OPTIEMUS	EQ	20-Jan-2024	309.80	312.00	316.90	308.50	314.00	314.25	312.11	151088	471.57	5730	92822	61.44
ORBTEXP	EQ	20-Jan-2024	179.40	180.00	182.30	179.05	181.95	181.45	180.60	7161	12.93	342	3987	55.68
ORCHPHARMA	EQ	20-Jan-2024	757.45	752.00	761.20	739.80	740.00	742.20	748.11	43708	326.98	3492	28294	64.73
ORIANA	SM	20-Jan-2024	565.40	563.00	578.00	540.00	550.00	550.00	557.29	39600	220.69	120	25500	64.39
ORICONENT	EQ	20-Jan-2024	37.50	37.40	37.50	36.15	36.65	36.60	36.79	246639	90.74	1558	185060	75.03
ORIENTALTL	EQ	20-Jan-2024	9.65	10.00	10.00	9.75	9.85	9.85	9.84	75661	7.45	512	50377	66.58
ORIENTBELL	EQ	20-Jan-2024	400.30	401.00	404.75	399.00	401.00	399.90	400.24	12375	49.53	667	10728	86.69
ORIENTCEM	EQ	20-Jan-2024	269.10	270.35	270.45	265.05	266.00	266.90	267.36	165153	441.55	4454	92524	56.02
ORIENTCER	EQ	20-Jan-2024	53.70	54.95	55.80	53.45	54.05	54.15	54.48	151970	82.79	1302	80466	52.95
ORIENTELEC	EQ	20-Jan-2024	224.50	225.90	226.25	222.00	223.15	223.40	223.41	122360	273.36	4973	63843	52.18
ORIENTHOT	EQ	20-Jan-2024	124.35	126.00	128.50	124.95	126.00	125.90	126.60	474903	601.23	6019	210357	44.29
ORIENTLTD	EQ	20-Jan-2024	97.55	97.55	101.50	90.55	94.00	93.10	93.57	119852	112.14	1874	69340	57.85
ORIENTPPR	EQ	20-Jan-2024	54.00	53.50	57.45	53.50	54.90	54.90	55.56	8899617	4944.23	20356	3688374	41.44
ORISSAMINE	EQ	20-Jan-2024	6827.70	6865.00	7126.50	6816.05	6970.00	6977.35	6980.04	24637	1719.67	7164	5529	22.44
ORTINLAB	EQ	20-Jan-2024	21.00	20.65	21.60	20.65	21.10	21.15	21.22	19200	4.08	180	11365	59.19
OSIAHYPER	EQ	20-Jan-2024	63.35	63.50	64.00	62.35	62.65	62.55	63.30	14232558	9009.46	8958	3219937	22.62
OSWALAGRO	EQ	20-Jan-2024	38.05	37.55	39.20	37.20	37.80	37.80	38.18	186793	71.32	1458	101058	54.10
OSWALGREEN	EQ	20-Jan-2024	31.15	31.45	32.85	31.00	31.75	31.85	32.05	941721	301.87	4257	545754	57.95
OSWALSEEDS	EQ	20-Jan-2024	49.80	50.70	51.80	50.10	51.30	51.05	51.00	103306	52.69	918	57868	56.02
PAGEIND	EQ	20-Jan-2024	37654.10	37710.00	37900.00	37300.00	37400.15	37473.90	37603.25	7676	2886.43	4261	3510	45.73
PAISALO	EQ	20-Jan-2024	100.45	101.10	104.50	101.00	102.25	102.65	103.71	1471540	1526.12	6015	992550	67.45
PAKKA	EQ	20-Jan-2024	371.25	378.05	398.70	374.00	382.50	385.60	387.04	1096719	4244.77	23388	451583	41.18
PALASHSECU	BE	20-Jan-2024	119.35	119.35	121.00	116.00	117.10	117.15	117.83	948	1.12	34	-	-
PALREDTEC	EQ	20-Jan-2024	212.30	215.50	217.00	208.00	211.70	209.70	212.80	95902	204.08	6272	53262	55.54
PANACEABIO	EQ	20-Jan-2024	167.50	168.00	171.80	164.35	165.70	165.55	166.83	333095	555.70	8664	159943	48.02
PANACHE	EQ	20-Jan-2024	76.00	76.60	79.50	76.60	77.40	78.00	78.17	7139	5.58	74	5766	80.77
PANAMAPET	EQ	20-Jan-2024	331.05	333.00	336.40	330.40	331.05	331.35	333.15	103811	345.85	5109	45838	44.16
PANSARI	EQ	20-Jan-2024	105.30	105.50	107.85	104.80	106.80	106.15	106.14	6819	7.24	160	3130	45.90
PAR	EQ	20-Jan-2024	208.75	212.75	212.80	205.00	206.75	205.90	207.31	8949	18.55	625	6381	71.30
PARACABLES	EQ	20-Jan-2024	106.35	106.45	111.65	106.35	111.65	111.65	109.79	1971592	2164.60	11853	1196616	60.69
PARADEEP	EQ	20-Jan-2024	75.85	76.40	82.45	76.20	81.35	81.60	80.79	16324051	13187.41	40383	7192291	44.06
PARAGMILK	EQ	20-Jan-2024	203.85	204.75	211.00	202.05	205.00	204.45	206.43	776791	1603.55	17693	359079	46.23
PARAGON	SM	20-Jan-2024	163.05	162.25	168.25	162.25	167.00	166.85	166.52	38400	63.94	28	20400	53.13
PARAS	EQ	20-Jan-2024	744.75	749.45	769.90	746.10	761.10	761.65	760.65	313267	2382.86	17785	112307	35.85
PARASPETRO	BE	20-Jan-2024	2.80	2.80	2.80	2.75	2.75	2.75	2.76	195622	5.40	318	-	-
PARSVNATH	BE	20-Jan-2024	12.45	13.05	13.05	13.05	13.05	13.05	13.05	400534	52.27	383	-	-
PARTYCRUS	SM	20-Jan-2024	126.70	132.95	132.95	129.00	129.05	129.40	131.29	82000	107.66	35	64000	78.05
PASUPTAC	EQ	20-Jan-2024	43.65	43.80	45.25	43.10	43.85	43.70	44.33	364223	161.45	2818	258763	71.05
PATANJALI	EQ	20-Jan-2024	1583.65	1589.95	1594.00	1548.00	1560.00	1556.40	1567.94	115044	1803.82	6729	69553	60.46
PATELENG	EQ	20-Jan-2024	62.05	62.40	63.15	61.45	62.60	62.65	62.30	3858144	2403.45	12217	1956057	50.70
PATINTLOG	EQ	20-Jan-2024	20.70	20.95	21.20	20.15	20.25	20.60	20.54	377555	77.54	1321	200544	53.12
PAVNAIND	EQ	20-Jan-2024	559.55	614.85	614.85	570.25	575.10	576.75	584.31	4157	24.29	603	1470	35.36
PAYTM	EQ	20-Jan-2024	773.60	789.00	798.00	778.00	782.50	785.30	785.82	4613498	36253.76	112034	2261926	49.03
PCBL	EQ	20-Jan-2024	310.20	313.20	333.45	312.20	326.50	325.20	326.35	8648409	28224.37	86569	1931716	22.34
PCJEWELLER	EQ	20-Jan-2024	57.30	59.60	59.60	56.10	56.40	56.45	57.58	3116822	1794.82	10307	2024756	64.96
PDMJEPAPER	EQ	20-Jan-2024	60.40	60.85	62.50	60.00	60.60	60.80	61.39	896715	550.49	5092	521433	58.15
PDSL	EQ	20-Jan-2024	607.30	605.00	610.00	589.50	592.00	592.85	599.13	60070	359.90	4785	39068	65.04
PEARLPOLY	EQ	20-Jan-2024	31.95	32.10	32.50	31.45	31.95	31.75	31.94	79904	25.52	474	43009	53.83
PEL	EQ	20-Jan-2024	895.90	900.00	904.55	893.00	896.50	895.80	897.57	355674	3192.42	14929	156815	44.09
PEL	N0	20-Jan-2024	1004.50	1004.48	1004.48	1004.48	1004.48	1004.48	1004.48	20	0.20	3	20	100.00
PEL	N2	20-Jan-2024	1017.95	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	29	0.29	3	29	100.00
PENIND	EQ	20-Jan-2024	139.20	140.25	142.50	138.85	140.00	139.70	140.37	649679	911.97	6211	306390	47.16
PENINLAND	EQ	20-Jan-2024	59.15	59.35	60.35	58.35	58.90	58.65	59.39	533146	316.64	2468	367197	68.87
PENTAGON	SM	20-Jan-2024	133.40	136.85	136.85	131.10	135.50	135.50	134.96	11000	14.85	11	10000	90.91
PERFECT	SM	20-Jan-2024	38.05	39.75	39.75	37.25	37.30	37.55	38.16	162000	61.81	25	114000	70.37
PERSISTENT	EQ	20-Jan-2024	7865.75	7930.00	7965.00	7860.00	7930.00	7921.55	7914.20	136060	10768.06	20264	32630	23.98
PETRONET	EQ	20-Jan-2024	243.65	249.10	250.50	245.05	248.35	246.80	247.65	4233895	10485.43	30421	1575242	37.21
PFC	EQ	20-Jan-2024	412.35	415.00	425.30	413.70	417.50	418.90	421.31	16664726	70210.62	113028	4608304	27.65
PFC	N1	20-Jan-2024	1000.10	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	9	0.11	1	9	100.00
PFC	N5	20-Jan-2024	1101.01	1100.26	1100.26	1100.00	1100.00	1100.12	1100.12	100	1.10	4	100	100.00
PFC	N8	20-Jan-2024	1273.57	1290.00	1291.00	1290.00	1291.00	1291.00	1290.01	505	6.51	34	505	100.00
PFIZER	EQ	20-Jan-2024	4281.60	4284.75	4290.00	4195.00	4232.00	4227.45	4251.38	3828	162.74	1100	1898	49.58
PFOCUS	EQ	20-Jan-2024	116.30	114.80	116.40	112.05	114.75	114.50	114.31	129744	148.31	2777	61454	47.37
PFS	EQ	20-Jan-2024	47.25	47.80	54.85	47.50	52.70	52.75	51.70	20617484	10658.79	41284	8484392	41.15
PGEL	EQ	20-Jan-2024	2097.45	2095.00	2125.00	2075.00	2092.00	2089.05	2095.04	15774	330.47	3202	7458	47.28
PGHH	EQ	20-Jan-2024	17287.90	17374.40	17374.40	17200.00	17299.00	17274.70	17269.67	742	128.14	391	278	37.47
PGHL	EQ	20-Jan-2024	5166.70	5197.65	5229.00	5150.05	5220.00	5223.30	5213.24	4799	250.18	1248	3429	71.45
PGIL	EQ	20-Jan-2024	612.40	634.80	634.80	600.00	603.25	605.15	607.32	9534	57.90	467	6742	70.72
PGINVIT	IV	20-Jan-2024	100.52	101.40	101.68	100.50	100.74	100.62	100.82	341384	344.19	2914	276372	80.96
PHANTOMFX	SM	20-Jan-2024	462.00	496.60	500.00	483.10	487.60	488.45	490.89	154500	758.43	415	94200	60.97
PHARMABEES	EQ	20-Jan-2024	17.65	17.90	17.90	17.50	17.54	17.51	17.64	2364069	416.94	7593	1796245	75.98
PHOENIXLTD	EQ	20-Jan-2024	2563.45	2562.80	2582.10	2480.00	2498.00	2493.30	2518.77	61274	1543.35	7893	29102	47.49
PIDILITIND	EQ	20-Jan-2024	2687.70	2685.00	2710.40	2675.00	2676.00	2677.50	2690.42	81777	2200.15	9261	38613	47.22
PIGL	EQ	20-Jan-2024	67.20	69.90	70.55	67.10	70.55	70.55	70.08	119442	83.71	732	103429	86.59
PIIND	EQ	20-Jan-2024	3405.40	3426.00	3428.55	3380.00	3385.00	3382.40	3390.85	117042	3968.72	7191	88312	75.45
PILANIINVS	EQ	20-Jan-2024	3010.05	3015.05	3054.00	2983.00	2990.05	2997.05	3016.85	3467	104.59	610	2348	67.72
PILITA	EQ	20-Jan-2024	13.35	13.40	14.05	13.15	14.00	13.95	13.79	1049652	144.70	1814	551313	52.52
PIONEEREMB	EQ	20-Jan-2024	62.80	67.00	67.00	62.15	62.60	62.50	64.27	274753	176.59	1426	179545	65.35
PITTIENG	EQ	20-Jan-2024	667.60	665.05	678.70	665.00	673.65	674.85	672.61	59625	401.05	5644	29405	49.32
PIXTRANS	EQ	20-Jan-2024	1257.15	1258.05	1317.95	1250.00	1278.80	1275.85	1281.98	13719	175.88	2909	6370	46.43
PKTEA	BE	20-Jan-2024	310.90	312.00	325.95	303.20	318.00	321.15	317.37	874	2.77	34	-	-
PLADAINFO	SM	20-Jan-2024	41.40	40.10	40.10	40.10	40.10	40.10	40.10	3000	1.20	1	3000	100.00
PLASTIBLEN	EQ	20-Jan-2024	297.45	298.90	301.95	295.00	295.50	295.75	298.87	20613	61.61	1824	12546	60.86
PLAZACABLE	BE	20-Jan-2024	108.65	110.90	110.90	106.00	106.00	106.70	107.08	327380	350.56	4140	-	-
PNB	EQ	20-Jan-2024	102.20	103.55	105.70	102.60	105.10	105.00	104.14	51901229	54051.15	139017	13824685	26.64
PNBGILTS	EQ	20-Jan-2024	109.40	110.25	118.95	109.45	113.30	113.55	115.33	4266615	4920.59	23080	1222681	28.66
PNBHOUSING	EQ	20-Jan-2024	876.90	875.05	888.40	868.00	868.90	872.25	877.28	255128	2238.19	15036	57972	22.72
PNC	EQ	20-Jan-2024	52.85	53.50	54.95	52.70	53.20	53.00	53.36	25175	13.43	398	18733	74.41
PNCINFRA	EQ	20-Jan-2024	407.15	408.30	409.95	398.85	401.00	402.35	402.40	467926	1882.93	18225	188205	40.22
POCL	EQ	20-Jan-2024	803.75	827.50	827.50	776.00	786.60	790.55	790.66	53127	420.05	2179	32395	60.98
PODDARHOUS	BZ	20-Jan-2024	111.20	113.40	113.40	113.00	113.00	113.00	113.39	510	0.58	5	-	-
PODDARMENT	EQ	20-Jan-2024	376.45	378.30	383.60	372.85	383.00	378.25	376.91	3073	11.58	160	2467	80.28
POKARNA	EQ	20-Jan-2024	469.00	469.00	475.95	462.35	474.25	473.25	469.62	58706	275.70	3637	29816	50.79
POLICYBZR	EQ	20-Jan-2024	897.00	902.00	902.00	862.00	865.00	868.00	881.03	106537	938.62	8367	38520	36.16
POLYCAB	EQ	20-Jan-2024	4422.70	4450.00	4450.00	4321.00	4333.00	4335.35	4382.20	512155	22443.65	48010	231663	45.23
POLYMED	EQ	20-Jan-2024	1453.85	1466.65	1466.65	1445.00	1445.00	1445.70	1449.83	6264	90.82	1188	3161	50.46
POLYPLEX	EQ	20-Jan-2024	1038.75	1056.25	1061.95	1039.00	1045.10	1043.05	1045.15	52487	548.57	5835	26807	51.07
PONNIERODE	EQ	20-Jan-2024	422.30	429.90	442.90	419.20	426.00	426.00	430.84	95006	409.33	4053	60031	63.19
POONAWALLA	EQ	20-Jan-2024	503.65	514.50	514.50	486.55	488.95	490.35	494.35	2642071	13061.09	37799	1681634	63.65
POWERGRID	EQ	20-Jan-2024	235.40	238.00	240.80	236.50	237.10	237.20	238.91	6491870	15509.65	52209	2124231	32.72
POWERINDIA	EQ	20-Jan-2024	6131.55	6169.00	6193.00	6015.50	6049.00	6050.75	6107.18	8083	493.64	2783	3047	37.70
POWERMECH	EQ	20-Jan-2024	4787.60	4850.00	4862.95	4720.00	4760.00	4795.80	4826.96	17771	857.80	3984	5707	32.11
PPAP	EQ	20-Jan-2024	245.95	248.00	249.90	238.05	239.85	239.95	240.36	26322	63.27	1039	19427	73.81
PPL	EQ	20-Jan-2024	466.00	470.40	477.90	464.10	464.10	464.80	471.23	145184	684.15	8918	45501	31.34
PPLPHARMA	EQ	20-Jan-2024	143.45	144.20	144.95	142.50	143.80	143.60	143.75	1384689	1990.45	9164	697991	50.41
PRAENG	BE	20-Jan-2024	23.25	22.80	22.80	22.80	22.80	22.80	22.80	67222	15.33	62	-	-
PRAJIND	EQ	20-Jan-2024	519.75	526.00	526.00	515.50	516.05	516.40	518.98	299371	1553.67	13726	183366	61.25
PRAKASH	EQ	20-Jan-2024	178.60	186.05	187.50	186.05	187.50	187.50	187.34	225131	421.76	919	204739	90.94
PRAKASHSTL	BE	20-Jan-2024	13.25	13.00	13.00	13.00	13.00	13.00	13.00	112036	14.56	559	-	-
PRAMARA	SM	20-Jan-2024	138.55	142.00	146.00	138.55	139.50	139.40	142.44	22000	31.34	11	20000	90.91
PRAXIS	EQ	20-Jan-2024	31.65	35.10	37.95	34.05	37.00	37.25	37.41	2673395	1000.23	4752	1691281	63.26
PRECAM	EQ	20-Jan-2024	244.40	244.50	253.55	241.50	243.20	243.75	244.76	120591	295.16	6080	67709	56.15
PRECISION	SM	20-Jan-2024	45.30	45.00	45.30	43.30	44.95	44.65	44.48	22000	9.79	9	16000	72.73
PRECOT	EQ	20-Jan-2024	317.50	317.50	327.95	316.00	316.00	318.45	321.64	5787	18.61	183	4187	72.35
PRECWIRE	EQ	20-Jan-2024	129.10	129.10	132.00	127.75	131.00	131.30	130.28	498055	648.86	7028	219641	44.10
PREMEXPLN	EQ	20-Jan-2024	1570.00	1580.00	1590.00	1555.00	1566.05	1571.55	1564.34	19595	306.53	1310	14072	71.81
PREMIERPOL	BE	20-Jan-2024	152.00	152.00	152.00	151.95	152.00	152.00	151.99	2740	4.16	35	-	-
PRESSTONIC	SM	20-Jan-2024	199.45	197.05	204.70	195.30	196.80	196.95	198.21	64000	126.85	40	40000	62.50
PRESTIGE	EQ	20-Jan-2024	1276.20	1287.50	1317.70	1282.40	1289.95	1286.70	1300.70	272214	3540.69	16546	152696	56.09
PRICOLLTD	EQ	20-Jan-2024	374.95	377.90	380.00	372.00	372.20	372.95	374.49	170209	637.41	8311	86253	50.67
PRIMESECU	EQ	20-Jan-2024	190.00	196.00	199.00	186.00	189.85	188.55	192.70	77883	150.08	2945	43096	55.33
PRINCEPIPE	EQ	20-Jan-2024	695.35	697.80	701.25	695.45	697.45	697.10	698.10	40724	284.29	4074	20092	49.34
PRITI	BE	20-Jan-2024	232.25	233.50	233.50	227.50	230.00	229.20	229.60	13298	30.53	676	-	-
PRITIKA	SM	20-Jan-2024	72.00	74.00	83.00	74.00	78.10	78.10	78.74	90000	70.87	45	70000	77.78
PRITIKAUTO	EQ	20-Jan-2024	37.75	41.45	41.50	41.45	41.50	41.50	41.47	910890	377.77	2123	776097	85.20
PRIVISCL	EQ	20-Jan-2024	1143.55	1143.55	1163.70	1141.30	1157.85	1155.20	1152.82	14907	171.85	1429	7432	49.86
PROLIFE	SM	20-Jan-2024	306.90	310.00	337.55	310.00	325.50	325.50	327.49	13500	44.21	23	12000	88.89
PROPEQUITY	SM	20-Jan-2024	254.55	267.90	267.90	255.00	257.00	257.00	260.76	6000	15.65	9	5400	90.00
PROV	SM	20-Jan-2024	1025.00	1001.05	1019.85	1000.00	1019.85	1019.85	1003.34	1280	12.84	8	800	62.50
PROZONER	EQ	20-Jan-2024	39.50	39.70	41.00	38.10	38.50	38.35	39.38	1742129	685.97	5077	834916	47.93
PRSMJOHNSN	EQ	20-Jan-2024	182.65	185.95	185.95	176.40	177.00	178.80	180.61	323960	585.11	6853	172510	53.25
PRUDENT	EQ	20-Jan-2024	1225.70	1239.00	1239.00	1210.20	1220.00	1217.20	1219.21	6430	78.40	2001	3531	54.91
PRUDMOULI	BE	20-Jan-2024	34.75	35.90	36.45	35.90	36.45	36.45	36.23	7353	2.66	33	-	-
PSB	EQ	20-Jan-2024	45.80	46.20	48.65	46.05	47.80	47.80	47.34	9336262	4420.14	19460	4443638	47.60
PSPPROJECT	EQ	20-Jan-2024	757.30	759.95	768.00	752.60	762.00	761.25	761.68	43167	328.80	5368	21800	50.50
PSUBNKBEES	EQ	20-Jan-2024	65.97	65.75	67.36	65.75	67.23	67.09	66.86	2755455	1842.31	6143	1591942	57.77
PSUBNKIETF	EQ	20-Jan-2024	59.70	60.00	61.12	59.10	60.62	60.96	60.68	266966	162.00	869	162913	61.02
PTC	EQ	20-Jan-2024	211.70	212.85	219.15	212.80	215.75	215.60	216.50	3288869	7120.25	31413	1300551	39.54
PTCIL	EQ	20-Jan-2024	7095.10	7190.00	7190.00	7015.10	7085.00	7092.90	7126.76	2767	197.20	959	1434	51.83
PTL	EQ	20-Jan-2024	46.75	46.55	50.25	46.05	49.00	49.35	48.82	1694244	827.06	8872	827240	48.83
PULZ	SM	20-Jan-2024	145.00	152.00	152.25	144.00	152.25	152.25	147.75	134000	197.98	64	118000	88.06
PUNJABCHEM	EQ	20-Jan-2024	1190.55	1185.50	1199.25	1177.00	1180.00	1182.15	1184.05	4323	51.19	668	2264	52.37
PURVA	EQ	20-Jan-2024	227.55	227.00	241.40	227.00	236.00	234.80	236.75	993600	2352.38	24761	352692	35.50
PVP	BE	20-Jan-2024	15.75	16.50	16.50	16.50	16.50	16.50	16.50	150508	24.83	135	-	-
PVRINOX	EQ	20-Jan-2024	1502.50	1523.50	1556.00	1517.05	1528.00	1522.35	1537.27	767878	11804.39	38522	303638	39.54
PVTBANIETF	EQ	20-Jan-2024	235.15	236.08	237.48	234.89	236.50	236.77	235.93	62922	148.45	1219	21105	33.54
PYRAMID	EQ	20-Jan-2024	187.55	188.15	188.60	180.95	182.95	183.85	185.63	80308	149.07	5135	47686	59.38
QFIL	SM	20-Jan-2024	130.15	136.00	155.00	132.10	149.60	151.55	144.63	71000	102.69	65	65000	91.55
QGOLDHALF	EQ	20-Jan-2024	52.60	52.67	52.68	52.30	52.64	52.63	52.56	8524	4.48	344	3525	41.35
QMSMEDI	SM	20-Jan-2024	128.05	126.45	128.50	126.00	126.00	126.20	126.56	20000	25.31	14	18000	90.00
QNIFTY	EQ	20-Jan-2024	2313.90	2319.99	2326.00	2306.00	2307.99	2307.89	2315.45	178	4.12	41	142	79.78
QUADPRO	SM	20-Jan-2024	8.15	8.15	8.45	8.00	8.00	8.00	8.27	144000	11.90	12	120000	83.33
QUAL30IETF	EQ	20-Jan-2024	187.14	187.01	187.92	186.75	187.50	186.83	187.75	2532	4.75	27	2524	99.68
QUESS	EQ	20-Jan-2024	489.95	499.00	504.00	492.00	498.00	494.85	498.13	147498	734.74	8398	57720	39.13
QUICKHEAL	EQ	20-Jan-2024	496.00	499.00	501.00	476.50	479.00	480.40	485.27	282412	1370.46	31821	74751	26.47
QUICKTOUCH	SM	20-Jan-2024	212.60	210.60	218.90	210.60	214.50	214.85	215.10	8500	18.28	17	7000	82.35
RACE	EQ	20-Jan-2024	352.20	351.55	372.00	351.55	369.00	368.45	362.72	15084	54.71	838	11926	79.06
RADAAN	BE	20-Jan-2024	1.75	1.75	1.80	1.70	1.70	1.70	1.71	28769	0.49	18	-	-
RADHIKAJWE	EQ	20-Jan-2024	49.20	49.60	49.75	45.95	48.50	47.65	47.86	1100169	526.51	6539	531517	48.31
RADIANTCMS	EQ	20-Jan-2024	89.50	89.90	90.70	89.50	90.10	90.35	90.12	110071	99.19	1893	61152	55.56
RADICO	EQ	20-Jan-2024	1625.95	1625.95	1629.75	1600.60	1608.05	1604.95	1611.57	24837	400.27	3140	11673	47.00
RADIOCITY	EQ	20-Jan-2024	20.75	20.95	21.25	20.05	20.10	20.40	20.55	1057428	217.26	2923	614262	58.09
RADIOCITY	P1	20-Jan-2024	95.30	95.25	96.00	95.25	95.40	95.40	95.45	586	0.56	15	586	100.00
RAILTEL	EQ	20-Jan-2024	386.80	390.00	453.90	389.10	440.00	444.00	432.86	31661864	137052.25	276781	4016030	12.68
RAIN	EQ	20-Jan-2024	150.35	151.00	166.35	150.10	163.40	164.20	160.78	21667909	34837.85	166610	8969627	41.40
RAINBOW	EQ	20-Jan-2024	1263.05	1268.65	1286.25	1251.05	1259.80	1258.60	1267.02	29930	379.22	4396	8555	28.58
RAJESHEXPO	EQ	20-Jan-2024	362.05	369.25	370.00	364.00	365.85	366.05	366.55	311383	1141.37	9328	154286	49.55
RAJMET	BE	20-Jan-2024	16.30	16.55	16.75	15.50	15.95	15.85	15.86	2622111	415.84	10954	-	-
RAJRATAN	EQ	20-Jan-2024	752.70	758.60	769.30	728.05	732.25	731.55	741.40	147649	1094.68	15161	57224	38.76
RAJRILTD	BE	20-Jan-2024	16.20	16.50	16.50	16.50	16.50	16.50	16.50	10630	1.75	37	-	-
RAJSREESUG	EQ	20-Jan-2024	68.55	69.75	69.75	66.70	67.35	67.70	67.44	110096	74.25	963	80232	72.87
RAJTV	EQ	20-Jan-2024	69.65	69.30	71.00	68.65	68.85	69.60	69.68	16745	11.67	433	8904	53.17
RALLIS	EQ	20-Jan-2024	255.40	256.75	268.60	256.55	263.00	261.85	264.27	1658630	4383.19	24650	526652	31.75
RAMANEWS	EQ	20-Jan-2024	19.75	20.00	20.10	19.40	19.80	19.50	19.65	144974	28.49	867	83337	57.48
RAMAPHO	EQ	20-Jan-2024	222.65	222.90	232.00	221.95	231.95	228.90	226.19	28222	63.84	883	17356	61.50
RAMASTEEL	EQ	20-Jan-2024	40.65	41.05	48.25	41.05	47.50	47.65	45.59	73345581	33436.18	236570	20901194	28.50
RAMCOCEM	EQ	20-Jan-2024	957.60	962.95	963.00	954.80	955.00	956.85	957.30	67880	649.81	4223	31103	45.82
RAMCOIND	EQ	20-Jan-2024	239.35	240.55	246.00	240.40	243.65	244.35	243.03	183198	445.23	7689	104624	57.11
RAMCOSYS	EQ	20-Jan-2024	323.35	325.90	325.90	316.05	318.20	318.10	321.74	59644	191.90	4056	29683	49.77
RAMKY	EQ	20-Jan-2024	786.05	795.00	811.80	787.35	803.50	804.65	801.04	145540	1165.84	5938	105235	72.31
RAMRAT	EQ	20-Jan-2024	309.40	310.00	316.70	309.40	315.00	314.90	314.36	63269	198.90	3003	41774	66.03
RANASUG	EQ	20-Jan-2024	23.10	23.10	23.35	22.95	23.05	23.00	23.03	554034	127.57	2134	344819	62.24
RANEENGINE	EQ	20-Jan-2024	458.15	467.30	467.40	437.00	453.00	445.85	451.08	19803	89.33	1270	10789	54.48
RANEHOLDIN	EQ	20-Jan-2024	1255.05	1264.70	1279.90	1261.00	1275.00	1273.95	1268.28	4580	58.09	566	3390	74.02
RATEGAIN	EQ	20-Jan-2024	748.65	753.10	763.00	740.00	750.00	755.85	751.30	183462	1378.35	10335	101688	55.43
RATNAMANI	EQ	20-Jan-2024	3269.30	3270.45	3323.80	3265.55	3298.75	3302.60	3296.44	10869	358.29	2657	4190	38.55
RATNAVEER	EQ	20-Jan-2024	116.85	117.55	127.95	116.20	125.70	125.65	125.03	3094413	3868.84	22072	1255721	40.58
RAYMOND	EQ	20-Jan-2024	1795.05	1795.05	1821.15	1776.00	1785.00	1789.75	1800.91	65261	1175.29	6247	28318	43.39
RBA	EQ	20-Jan-2024	121.85	122.85	132.40	121.85	130.05	131.35	129.34	8431487	10905.40	39676	3579861	42.46
RBL	EQ	20-Jan-2024	884.65	884.65	903.95	856.00	869.00	868.50	887.38	38800	344.30	3551	13653	35.19
RBLBANK	EQ	20-Jan-2024	265.25	264.00	277.95	261.35	268.30	268.70	271.12	11765151	31897.50	55343	2801758	23.81
RBMINFRA	SM	20-Jan-2024	574.35	603.05	603.05	603.05	603.05	603.05	603.05	7000	42.21	7	7000	100.00
RBZJEWEL	EQ	20-Jan-2024	204.20	206.70	214.95	200.00	200.50	200.75	206.16	486524	1003.02	9885	249810	51.35
RCDL	SM	20-Jan-2024	48.60	49.30	49.30	47.20	48.00	47.75	48.18	45000	21.68	15	39000	86.67
RCF	EQ	20-Jan-2024	177.30	179.00	190.00	178.75	184.90	185.40	185.53	18688246	34672.27	99390	4704147	25.17
RECLTD	EQ	20-Jan-2024	451.60	458.00	471.00	453.10	458.00	460.15	464.90	16839511	78286.74	135302	3737408	22.19
RECLTD	N9	20-Jan-2024	1141.00	1141.00	1141.00	1138.00	1139.90	1139.90	1140.05	810	9.23	11	810	100.00
RECLTD	NE	20-Jan-2024	1020.00	1020.00	1020.00	1019.95	1020.00	1020.00	1019.99	285	2.91	3	285	100.00
REDINGTON	EQ	20-Jan-2024	178.35	179.25	180.50	177.50	179.70	180.10	179.46	670115	1202.60	10164	369527	55.14
REDTAPE	EQ	20-Jan-2024	548.50	551.95	567.45	540.00	567.30	564.35	558.36	384716	2148.08	9609	303504	78.89
REFEX	EQ	20-Jan-2024	673.95	685.00	700.00	677.55	700.00	692.35	686.56	76877	527.81	3259	59299	77.13
REGENCERAM	BE	20-Jan-2024	46.20	48.50	48.50	48.00	48.45	48.45	48.49	8899	4.32	269	-	-
RELAXO	EQ	20-Jan-2024	871.55	875.00	879.00	866.60	869.00	868.80	872.06	46378	404.44	5861	30430	65.61
RELCHEMQ	BE	20-Jan-2024	277.90	277.90	281.00	276.00	279.00	279.00	278.17	3467	9.64	78	-	-
RELIABLE	SM	20-Jan-2024	72.05	68.65	75.45	68.65	68.65	68.65	70.28	12000	8.43	4	9600	80.00
RELIANCE	EQ	20-Jan-2024	2734.90	2730.00	2766.95	2700.00	2716.00	2713.30	2734.20	3641697	99571.11	128579	1348080	37.02
RELIGARE	EQ	20-Jan-2024	218.95	219.90	227.00	217.60	223.10	223.75	224.06	3188206	7143.47	26886	2169216	68.04
RELINFRA	EQ	20-Jan-2024	216.75	217.95	226.90	216.55	222.15	222.35	222.07	1862826	4136.87	11885	791527	42.49
REMSONSIND	BE	20-Jan-2024	818.00	820.00	820.00	817.00	818.50	818.50	819.82	1185	9.71	21	-	-
REMUS	SM	20-Jan-2024	6315.15	6315.15	6375.00	6199.95	6200.00	6213.55	6275.82	1050	65.90	37	950	90.48
RENUKA	EQ	20-Jan-2024	45.05	45.30	45.35	44.75	44.85	44.80	44.92	3243473	1457.00	14710	2110568	65.07
REPCOHOME	EQ	20-Jan-2024	411.80	412.00	420.00	401.60	405.20	404.70	412.16	104635	431.27	5947	56980	54.46
REPL	EQ	20-Jan-2024	201.75	202.80	202.95	195.40	197.30	199.25	199.13	29460	58.66	1005	16847	57.19
REPRO	EQ	20-Jan-2024	845.45	869.95	871.70	842.20	850.00	858.50	860.91	3030	26.09	349	1774	58.55
RESPONIND	EQ	20-Jan-2024	274.10	285.95	325.00	280.50	318.90	320.85	312.56	838916	2622.10	25506	214993	25.63
RGL	EQ	20-Jan-2024	117.25	116.70	119.30	115.55	117.50	117.45	117.40	156226	183.40	3591	60765	38.90
RHFL	BE	20-Jan-2024	5.00	4.90	4.90	4.90	4.90	4.90	4.90	1509519	73.97	1557	-	-
RHIM	EQ	20-Jan-2024	755.10	756.00	769.95	747.05	749.90	748.90	754.61	48932	369.24	5661	26631	54.42
RHL	EQ	20-Jan-2024	159.20	160.05	164.90	155.90	162.00	161.10	161.40	21211	34.24	518	13870	65.39
RICOAUTO	EQ	20-Jan-2024	90.95	96.50	97.20	93.90	94.70	94.95	95.51	2583694	2467.57	15301	1066953	41.30
RIIL	EQ	20-Jan-2024	1436.45	1438.00	1457.00	1409.30	1414.00	1416.35	1436.35	301129	4325.26	14857	92991	30.88
RILINFRA	SM	20-Jan-2024	84.35	84.35	86.90	84.35	86.00	86.00	85.76	6200	5.32	48	4900	79.03
RISHABH	EQ	20-Jan-2024	576.45	576.10	594.90	569.10	571.00	573.65	579.83	84216	488.31	5184	38214	45.38
RITCO	EQ	20-Jan-2024	276.40	276.40	282.15	269.00	269.05	270.45	275.24	56090	154.38	4100	21131	37.67
RITES	EQ	20-Jan-2024	553.45	559.90	657.40	558.45	625.05	629.00	617.64	18632806	115083.52	296515	2612134	14.02
RITEZONE	SM	20-Jan-2024	67.00	67.00	67.00	65.15	65.15	66.55	66.63	30400	20.26	6	30400	100.00
RKDL	BE	20-Jan-2024	26.15	26.15	26.15	26.10	26.10	26.10	26.13	9222	2.41	53	-	-
RKEC	EQ	20-Jan-2024	86.00	87.80	92.00	86.90	87.00	87.50	89.30	695357	620.94	4262	350109	50.35
RKFORGE	EQ	20-Jan-2024	768.80	780.30	780.30	760.00	761.45	763.80	766.99	184204	1412.83	9715	108843	59.09
RML	EQ	20-Jan-2024	837.60	837.00	842.40	821.30	825.20	825.95	830.81	6112	50.78	898	3857	63.11
ROCKINGDCE	SM	20-Jan-2024	462.85	460.00	503.40	450.00	489.00	494.75	489.56	82000	401.44	73	47000	57.32
ROHLTD	EQ	20-Jan-2024	334.75	337.30	348.95	331.25	334.00	333.85	336.08	103012	346.20	3588	74428	72.25
ROLEXRINGS	EQ	20-Jan-2024	2345.35	2359.00	2395.00	2325.00	2335.00	2338.20	2358.82	5495	129.62	1851	2885	52.50
ROLLT	BE	20-Jan-2024	1.60	1.55	1.55	1.55	1.55	1.55	1.55	185709	2.88	179	-	-
ROML	EQ	20-Jan-2024	48.75	49.50	51.15	47.80	50.85	50.70	49.88	26958	13.45	434	20845	77.32
ROSSARI	EQ	20-Jan-2024	788.40	792.50	825.00	791.00	814.00	819.35	812.76	200970	1633.41	18385	84115	41.85
ROSSELLIND	EQ	20-Jan-2024	449.50	455.00	455.05	442.80	444.50	445.05	447.88	17290	77.44	1565	9979	57.72
ROTO	EQ	20-Jan-2024	410.90	413.00	417.50	407.15	411.00	410.60	413.41	60514	250.17	3721	33464	55.30
ROUTE	EQ	20-Jan-2024	1616.80	1630.00	1652.80	1605.50	1637.00	1642.35	1629.24	72550	1182.01	6088	39405	54.31
ROXHITECH	SM	20-Jan-2024	161.55	161.75	164.00	160.20	160.25	161.00	161.99	96000	155.51	57	68800	71.67
RPGLIFE	EQ	20-Jan-2024	1552.05	1549.35	1566.00	1517.05	1551.00	1551.25	1545.73	18958	293.04	3041	11499	60.66
RPOWER	EQ	20-Jan-2024	29.55	29.70	31.05	29.05	30.20	30.15	30.03	58154201	17461.29	83829	17272193	29.70
RPPINFRA	BE	20-Jan-2024	144.40	147.25	147.25	147.25	147.25	147.25	147.25	38197	56.25	135	-	-
RPPL	EQ	20-Jan-2024	231.85	235.00	260.95	230.40	255.00	255.15	251.07	186524	468.31	2305	106212	56.94
RPSGVENT	EQ	20-Jan-2024	788.55	788.55	820.10	781.05	800.40	801.35	803.19	82628	663.66	6875	36942	44.71
RRKABEL	EQ	20-Jan-2024	1453.70	1450.00	1480.95	1449.20	1450.00	1454.80	1465.82	43717	640.81	4931	19894	45.51
RSSOFTWARE	EQ	20-Jan-2024	64.35	65.00	65.60	63.65	63.95	63.90	64.45	24726	15.94	338	18313	74.06
RSWM	EQ	20-Jan-2024	218.05	219.60	221.65	213.65	217.00	217.30	217.67	121602	264.69	4995	64777	53.27
RSYSTEMS	EQ	20-Jan-2024	523.70	527.65	554.30	527.10	546.35	543.85	546.25	141345	772.10	9224	70423	49.82
RTNINDIA	EQ	20-Jan-2024	80.35	80.75	84.50	79.55	81.50	81.75	82.32	5861327	4824.90	22928	1846565	31.50
RTNPOWER	EQ	20-Jan-2024	10.60	10.70	11.05	10.25	10.55	10.45	10.58	78304389	8281.18	45494	31022205	39.62
RUBYMILLS	EQ	20-Jan-2024	243.60	243.60	245.25	237.00	237.00	238.30	241.83	35117	84.92	2173	24707	70.36
RUCHINFRA	BE	20-Jan-2024	12.15	12.75	12.75	12.75	12.75	12.75	12.75	248523	31.69	374	-	-
RUCHIRA	EQ	20-Jan-2024	146.40	147.90	149.40	144.10	146.90	145.65	147.17	254955	375.21	4450	132775	52.08
RUPA	EQ	20-Jan-2024	265.60	266.90	278.95	266.20	272.25	271.80	271.87	196929	535.39	7254	88354	44.87
RUSHIL	EQ	20-Jan-2024	372.10	374.45	378.10	367.25	367.25	368.30	371.94	61635	229.25	4283	33846	54.91
RUSTOMJEE	EQ	20-Jan-2024	702.75	703.05	720.00	695.00	699.65	701.20	709.15	22742	161.28	1503	12404	54.54
RVHL	BE	20-Jan-2024	58.45	55.55	61.35	55.55	61.35	60.20	59.17	72283	42.77	309	-	-
RVNL	EQ	20-Jan-2024	291.25	302.00	320.35	300.00	320.35	320.35	316.17	54325810	171763.02	366358	14821297	27.28
S&SPOWER	BE	20-Jan-2024	170.00	170.00	173.40	170.00	171.00	171.00	171.01	1122	1.92	13	-	-
SAAKSHI	SM	20-Jan-2024	244.35	244.00	244.00	235.00	241.00	239.20	239.30	37200	89.02	27	32400	87.10
SABAR	SM	20-Jan-2024	19.25	20.95	20.95	20.50	20.70	20.70	20.72	15000	3.11	3	15000	100.00
SABEVENTS	BE	20-Jan-2024	6.35	6.65	6.65	6.65	6.65	6.65	6.65	5849	0.39	18	-	-
SABTN	BE	20-Jan-2024	3.65	3.70	3.70	3.70	3.70	3.70	3.70	2117	0.08	7	-	-
SADBHAV	BE	20-Jan-2024	20.85	21.85	21.85	21.85	21.85	21.85	21.85	171023	37.37	155	-	-
SADBHIN	BE	20-Jan-2024	5.95	5.85	5.85	5.85	5.85	5.85	5.85	184419	10.79	222	-	-
SADHNANIQ	EQ	20-Jan-2024	90.00	90.50	92.00	89.05	89.70	89.65	90.35	379495	342.87	3259	199499	52.57
SAFARI	EQ	20-Jan-2024	1910.65	1925.00	1932.10	1900.95	1930.00	1929.25	1922.13	35148	675.59	4961	23724	67.50
SAGARDEEP	BE	20-Jan-2024	31.70	31.70	32.50	30.15	30.65	31.00	31.11	31450	9.78	225	-	-
SAGCEM	EQ	20-Jan-2024	278.15	278.25	281.45	272.75	274.45	273.65	276.79	112871	312.42	4676	57406	50.86
SAH	EQ	20-Jan-2024	119.45	118.70	122.85	115.55	118.75	118.80	119.13	63151	75.23	700	22402	35.47
SAHAJ	SM	20-Jan-2024	29.00	29.00	34.80	29.00	33.50	32.25	31.95	216000	69.02	51	212000	98.15
SAHANA	SM	20-Jan-2024	1038.50	1030.00	1090.40	994.00	1073.00	1077.85	1063.38	86000	914.51	153	60000	69.77
SAHYADRI	EQ	20-Jan-2024	391.50	393.50	404.50	381.90	394.50	399.45	394.58	6655	26.26	1049	3499	52.58
SAIFL	SM	20-Jan-2024	121.80	119.05	125.40	119.00	121.60	122.30	122.93	33600	41.30	42	22400	66.67
SAIL	EQ	20-Jan-2024	114.10	115.00	116.00	113.65	114.80	114.90	115.11	14813493	17051.30	48606	7068335	47.72
SAKAR	EQ	20-Jan-2024	424.00	429.00	443.00	424.45	436.50	435.25	435.53	41416	180.38	3183	23455	56.63
SAKHTISUG	EQ	20-Jan-2024	28.40	28.50	28.50	27.70	27.75	27.85	27.99	294285	82.37	1692	165882	56.37
SAKSOFT	BE	20-Jan-2024	319.85	323.00	335.80	322.00	326.50	324.85	326.02	47717	155.57	1190	-	-
SAKUMA	EQ	20-Jan-2024	22.40	22.65	24.00	21.90	23.20	23.25	23.15	4788290	1108.40	8317	2045062	42.71
SALASAR	EQ	20-Jan-2024	79.30	82.80	95.15	82.75	95.15	94.70	91.02	16204416	14749.95	86907	7921582	48.89
SALONA	EQ	20-Jan-2024	295.90	300.20	300.20	287.00	292.65	288.05	290.29	1542	4.48	186	1092	70.82
SALSTEEL	BE	20-Jan-2024	24.80	24.80	25.75	24.30	24.80	24.70	24.74	91953	22.75	928	-	-
SALZERELEC	EQ	20-Jan-2024	442.55	441.15	453.00	440.00	441.00	442.15	444.52	35529	157.93	3113	18466	51.97
SAMBHAAV	BE	20-Jan-2024	4.45	4.60	4.65	4.30	4.65	4.60	4.60	182978	8.41	202	-	-
SAMHI	EQ	20-Jan-2024	183.00	181.25	186.00	181.25	184.50	184.45	184.82	277358	512.62	9368	132446	47.75
SAMPANN	BE	20-Jan-2024	23.70	24.60	24.85	23.50	24.85	24.70	24.50	51760	12.68	227	-	-
SANDESH	EQ	20-Jan-2024	1308.75	1300.00	1321.90	1285.00	1290.00	1288.20	1298.99	2613	33.94	511	1743	66.70
SANDHAR	EQ	20-Jan-2024	473.90	476.25	481.00	465.95	473.00	474.80	475.69	53654	255.22	5036	27136	50.58
SANDUMA	EQ	20-Jan-2024	2794.45	2812.00	3025.00	2802.00	2950.00	2963.90	2924.21	119278	3487.94	10754	71215	59.71
SANGAMIND	EQ	20-Jan-2024	444.55	451.20	463.95	441.95	456.75	451.55	453.21	107786	488.50	4085	67192	62.34
SANGHIIND	EQ	20-Jan-2024	120.50	121.25	121.45	120.00	120.50	120.35	120.44	4704680	5666.34	4609	4044471	85.97
SANGHVIMOV	EQ	20-Jan-2024	794.45	794.95	815.00	778.10	779.50	784.60	789.47	38305	302.41	4824	21996	57.42
SANGINITA	BE	20-Jan-2024	31.55	32.00	32.00	30.00	31.20	30.80	30.31	105664	32.02	625	-	-
SANOFI	EQ	20-Jan-2024	8407.50	8395.05	8410.00	8323.70	8388.85	8383.40	8371.91	2794	233.91	929	1940	69.43
SANSERA	EQ	20-Jan-2024	1019.20	1020.00	1042.00	1019.00	1033.15	1036.10	1034.77	50408	521.61	4943	26550	52.67
SAPPHIRE	EQ	20-Jan-2024	1424.05	1432.65	1498.50	1422.00	1485.00	1471.90	1464.73	114954	1683.76	14430	50242	43.71
SARDAEN	EQ	20-Jan-2024	255.85	256.00	257.00	249.95	251.95	252.05	253.21	228529	578.66	7682	123219	53.92
SAREGAMA	EQ	20-Jan-2024	345.70	348.50	355.00	347.40	353.00	352.85	351.48	181058	636.38	7405	78256	43.22
SARLAPOLY	EQ	20-Jan-2024	60.70	61.15	63.90	60.00	63.45	63.55	62.27	397518	247.53	3068	257398	64.75
SARTELE	SM	20-Jan-2024	274.50	283.90	288.20	283.60	288.20	288.20	287.41	142000	408.12	58	102000	71.83
SARVESHWAR	EQ	20-Jan-2024	6.65	6.75	6.90	6.55	6.60	6.65	6.68	15579690	1041.03	9504	10941775	70.23
SASKEN	EQ	20-Jan-2024	1529.45	1515.70	1559.95	1515.70	1528.00	1530.60	1533.46	16653	255.37	3031	6240	37.47
SASTASUNDR	EQ	20-Jan-2024	427.30	428.05	435.00	422.95	428.00	426.90	428.91	17025	73.02	1430	8769	51.51
SATIA	EQ	20-Jan-2024	139.65	140.50	141.65	138.40	139.25	139.40	140.02	466494	653.20	6517	237926	51.00
SATIN	EQ	20-Jan-2024	259.50	263.40	266.95	262.40	264.05	264.10	264.75	209957	555.86	6575	106176	50.57
SATINDLTD	EQ	20-Jan-2024	124.85	125.45	126.25	121.65	125.40	124.60	123.98	529724	656.75	6009	199167	37.60
SBC	EQ	20-Jan-2024	28.70	30.00	33.85	30.00	32.50	32.60	32.79	12491493	4095.80	41083	4594420	36.78
SBCL	EQ	20-Jan-2024	577.35	577.35	590.00	566.00	567.95	567.75	577.85	58711	339.26	5780	33408	56.90
SBFC	EQ	20-Jan-2024	85.95	86.55	86.80	85.90	86.50	86.10	86.18	446955	385.17	3828	278491	62.31
SBGLP	EQ	20-Jan-2024	680.00	685.95	694.45	675.00	675.05	678.25	682.16	36076	246.10	1901	4524	12.54
SBICARD	EQ	20-Jan-2024	749.20	751.05	752.65	741.15	745.00	744.75	746.89	487882	3643.96	25724	238270	48.84
SBIETFCON	EQ	20-Jan-2024	97.90	97.90	99.02	97.00	97.25	97.17	97.41	3035	2.96	121	1967	64.81
SBIETFIT	EQ	20-Jan-2024	391.45	395.97	395.97	387.90	389.00	388.47	390.21	5293	20.65	164	4326	81.73
SBIETFPB	EQ	20-Jan-2024	237.86	239.86	241.14	237.31	239.69	239.53	238.73	2785	6.65	101	1375	49.37
SBIETFQLTY	EQ	20-Jan-2024	197.95	199.84	199.84	196.44	197.25	197.08	197.24	1317	2.60	47	676	51.33
SBILIFE	EQ	20-Jan-2024	1440.60	1448.90	1454.35	1431.60	1443.65	1442.20	1440.22	463302	6672.56	26683	292176	63.06
SBIN	EQ	20-Jan-2024	627.75	629.00	633.80	624.10	631.00	631.40	628.99	9886760	62187.03	133765	2267972	22.94
SCHAEFFLER	EQ	20-Jan-2024	3250.90	3300.00	3322.55	3256.35	3274.00	3270.95	3271.04	6033	197.34	1754	3165	52.46
SCHAND	EQ	20-Jan-2024	275.25	279.00	287.00	275.75	283.20	283.60	282.34	76203	215.15	5836	40722	53.44
SCHNEIDER	EQ	20-Jan-2024	435.60	439.00	439.00	427.45	429.00	430.50	431.23	208411	898.73	11896	106200	50.96
SCI	EQ	20-Jan-2024	170.90	172.00	186.50	171.15	182.90	183.60	181.54	21759588	39502.95	111183	7525183	34.58
SCML	SM	20-Jan-2024	70.85	72.50	72.50	69.00	70.00	70.00	70.57	62000	43.75	31	54000	87.10
SCPL	EQ	20-Jan-2024	339.20	341.00	345.85	337.45	339.30	338.30	340.17	12552	42.70	977	8110	64.61
SDBL	EQ	20-Jan-2024	304.00	306.90	308.00	296.00	298.05	298.55	302.73	443326	1342.09	15322	262638	59.24
SDL24BEES	EQ	20-Jan-2024	118.56	118.56	118.56	118.29	118.56	118.55	118.47	1169	1.38	20	600	51.33
SDL26BEES	EQ	20-Jan-2024	118.04	117.75	118.03	117.75	118.03	118.03	117.76	89	0.10	7	86	96.63
SEAMECLTD	EQ	20-Jan-2024	1181.95	1186.20	1226.00	1159.95	1164.95	1176.50	1204.24	84254	1014.62	5302	48696	57.80
SECL	SM	20-Jan-2024	25.20	26.20	26.45	26.20	26.45	26.45	26.39	237500	62.69	20	193750	81.58
SECMARK	BE	20-Jan-2024	108.00	104.60	106.10	103.00	104.00	103.45	103.78	2700	2.80	44	-	-
SECURCRED	EQ	20-Jan-2024	22.70	22.40	22.90	21.70	22.25	22.15	22.39	299301	67.03	850	219582	73.36
SECURKLOUD	EQ	20-Jan-2024	62.00	62.00	64.90	62.00	63.55	63.60	63.66	101207	64.43	1134	62701	61.95
SEL	ST	20-Jan-2024	231.00	235.00	242.55	235.00	242.55	242.55	239.78	3200	7.67	4	3200	100.00
SELAN	EQ	20-Jan-2024	534.05	540.00	555.00	529.00	534.50	535.20	543.53	115842	629.63	6248	52678	45.47
SELMC	BE	20-Jan-2024	94.30	94.30	94.30	92.45	92.45	92.45	92.49	18819	17.41	342	-	-
SEMAC	EQ	20-Jan-2024	2515.70	2500.00	2570.30	2480.00	2555.00	2554.60	2527.51	440	11.12	86	328	74.55
SENCO	EQ	20-Jan-2024	766.75	771.65	779.80	766.10	770.00	771.50	771.97	106839	824.77	7818	40089	37.52
SENSEXETF	EQ	20-Jan-2024	71.86	72.39	72.39	71.62	71.93	71.90	71.87	10060	7.23	170	6827	67.86
SENSEXIETF	EQ	20-Jan-2024	801.45	801.45	803.21	797.00	800.00	798.47	800.52	771	6.17	108	566	73.41
SEPC	EQ	20-Jan-2024	21.80	22.00	22.80	21.30	22.20	22.30	22.21	9070926	2014.30	10358	5615500	61.91
SEQUENT	EQ	20-Jan-2024	137.40	136.85	141.90	135.05	137.40	138.40	139.82	1927424	2695.01	18696	839546	43.56
SERVICE	SM	20-Jan-2024	64.00	65.85	65.85	62.80	63.05	63.05	64.08	12000	7.69	5	12000	100.00
SERVOTECH	BE	20-Jan-2024	80.45	81.95	81.95	78.00	79.50	79.30	79.05	408620	323.00	4335	-	-
SESHAPAPER	EQ	20-Jan-2024	366.80	371.00	375.95	327.70	358.10	353.15	358.10	333446	1194.08	14821	90296	27.08
SETCO	BE	20-Jan-2024	8.80	9.20	9.20	9.15	9.20	9.20	9.20	321429	29.56	253	-	-
SETF10GILT	EQ	20-Jan-2024	222.89	223.01	223.49	223.00	223.04	223.46	223.47	1858	4.15	16	1731	93.16
SETFGOLD	EQ	20-Jan-2024	54.51	54.41	54.63	54.30	54.50	54.48	54.42	121585	66.17	1099	73174	60.18
SETFNIF50	EQ	20-Jan-2024	226.07	232.85	232.85	225.31	225.90	225.71	226.30	110894	250.96	1673	66898	60.33
SETFNIFBK	EQ	20-Jan-2024	462.25	463.53	466.40	462.25	466.30	465.72	464.62	27082	125.83	1240	14865	54.89
SETFNN50	EQ	20-Jan-2024	574.32	591.55	591.55	573.20	575.82	575.06	575.91	4224	24.33	293	2192	51.89
SEYAIND	BE	20-Jan-2024	26.95	27.10	28.25	25.70	28.25	28.25	27.92	42182	11.78	152	-	-
SFL	EQ	20-Jan-2024	1168.50	1178.00	1182.20	1142.60	1171.55	1165.20	1156.79	59525	688.58	7447	27098	45.52
SGBAPR28I	GB	20-Jan-2024	6403.04	6410.00	6440.00	6410.00	6440.00	6440.00	6429.04	28	1.80	7	28	100.00
SGBAUG24	GB	20-Jan-2024	6271.57	6250.00	6280.00	6250.00	6267.00	6267.00	6265.32	71	4.45	21	55	77.46
SGBAUG27	GB	20-Jan-2024	6469.00	6469.00	6469.00	6376.00	6376.00	6388.00	6415.00	3	0.19	3	2	66.67
SGBAUG28V	GB	20-Jan-2024	6321.72	6321.72	6345.00	6312.01	6325.00	6321.58	6321.71	635	40.14	117	450	70.87
SGBAUG29V	GB	20-Jan-2024	6301.50	6370.00	6370.00	6369.00	6369.00	6369.00	6369.50	12	0.76	4	11	91.67
SGBAUG30	GB	20-Jan-2024	6354.16	6354.16	6387.99	6350.00	6350.00	6350.00	6355.40	51	3.24	30	44	86.27
SGBD29VIII	GB	20-Jan-2024	6256.00	6375.00	6375.00	6260.10	6262.10	6262.10	6274.64	25	1.57	10	21	84.00
SGBDE30III	GB	20-Jan-2024	6361.79	6330.00	6349.99	6305.00	6305.00	6308.21	6318.66	115	7.27	40	64	55.65
SGBDEC2512	GB	20-Jan-2024	6319.94	6251.00	6260.00	6250.00	6260.00	6260.00	6251.06	132	8.25	7	132	100.00
SGBDEC2513	GB	20-Jan-2024	6205.00	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	1	0.06	1	1	100.00
SGBDEC25XI	GB	20-Jan-2024	6250.00	6345.00	6450.00	6345.00	6450.00	6450.00	6428.20	15	0.96	5	15	100.00
SGBFEB24	GB	20-Jan-2024	6257.46	6260.00	6291.00	6235.11	6235.11	6246.44	6252.37	30	1.88	11	28	93.33
SGBFEB29XI	GB	20-Jan-2024	6347.74	6350.00	6350.00	6275.25	6275.25	6275.25	6293.05	5	0.31	3	5	100.00
SGBJAN26	GB	20-Jan-2024	6704.00	6700.00	6704.00	6700.00	6704.00	6704.00	6702.40	10	0.67	5	10	100.00
SGBJAN29IX	GB	20-Jan-2024	6289.99	6275.00	6294.98	6255.00	6293.67	6291.19	6281.30	100	6.28	32	73	73.00
SGBJAN29X	GB	20-Jan-2024	6250.62	6260.00	6285.00	6240.00	6265.00	6260.02	6253.70	139	8.69	45	91	65.47
SGBJAN30IX	GB	20-Jan-2024	6279.70	6211.00	6280.00	6211.00	6253.00	6264.33	6256.64	49	3.07	26	29	59.18
SGBJU29III	GB	20-Jan-2024	6242.60	6270.51	6275.00	6250.00	6251.00	6250.72	6255.34	125	7.82	28	105	84.00
SGBJUL25	GB	20-Jan-2024	6290.00	6235.00	6300.00	6235.00	6250.00	6250.00	6264.18	60	3.76	9	54	90.00
SGBJUL27	GB	20-Jan-2024	6240.00	6292.98	6292.99	6291.89	6291.89	6291.89	6292.88	10	0.63	4	10	100.00
SGBJUL28IV	GB	20-Jan-2024	6269.25	6294.99	6294.99	6245.00	6274.74	6274.74	6264.22	84	5.26	35	54	64.29
SGBJUL29IV	GB	20-Jan-2024	6267.99	6279.00	6295.99	6250.00	6250.00	6253.05	6273.72	117	7.34	32	108	92.31
SGBJUN27	GB	20-Jan-2024	6400.00	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	48	3.00	5	48	100.00
SGBJUN28	GB	20-Jan-2024	6232.01	6245.00	6325.00	6236.00	6255.00	6255.00	6252.65	189	11.82	39	128	67.72
SGBJUN29II	GB	20-Jan-2024	6250.00	6260.00	6275.00	6211.00	6260.00	6263.33	6244.75	12	0.75	8	8	66.67
SGBJUN30	GB	20-Jan-2024	6279.00	6279.00	6295.00	6279.00	6285.00	6285.00	6282.85	39	2.45	10	37	94.87
SGBJUN31I	GB	20-Jan-2024	6313.29	6300.00	6349.98	6270.00	6320.00	6310.67	6307.78	538	33.94	130	256	47.58
SGBMAR24	GB	20-Jan-2024	6245.38	6245.38	6300.00	6242.00	6300.00	6300.00	6243.20	55	3.43	6	54	98.18
SGBMAR25	GB	20-Jan-2024	6246.61	6252.00	6267.00	6247.00	6260.00	6260.00	6256.83	119	7.45	19	88	73.95
SGBMAR30X	GB	20-Jan-2024	6300.00	6300.00	6300.00	6271.01	6272.00	6272.00	6292.50	14	0.88	6	14	100.00
SGBMAR31IV	GB	20-Jan-2024	6308.25	6300.00	6390.00	6253.00	6350.00	6348.60	6321.90	74	4.68	23	49	66.22
SGBMAY25	GB	20-Jan-2024	6250.00	6250.00	6250.00	6220.01	6250.00	6250.00	6244.92	59	3.68	11	49	83.05
SGBMAY26	GB	20-Jan-2024	6245.00	6330.00	6330.00	6245.00	6245.00	6245.82	6273.42	100	6.27	18	100	100.00
SGBMAY28	GB	20-Jan-2024	6271.16	6252.01	6260.00	6250.00	6255.00	6255.00	6250.88	183	11.44	11	169	92.35
SGBMAY29I	GB	20-Jan-2024	6271.83	6260.00	6308.00	6260.00	6268.00	6267.87	6266.76	305	19.11	56	268	87.87
SGBMR29XII	GB	20-Jan-2024	6263.13	6270.00	6290.00	6235.00	6235.00	6246.19	6261.82	200	12.52	35	130	65.00
SGBN28VIII	GB	20-Jan-2024	6310.00	6255.00	6345.00	6255.00	6290.00	6290.00	6289.91	71	4.47	15	38	53.52
SGBNOV24	GB	20-Jan-2024	6253.00	6245.01	6245.01	6226.10	6228.00	6228.00	6239.42	148	9.23	16	148	100.00
SGBNOV25	GB	20-Jan-2024	6250.00	6250.00	6250.00	6245.00	6245.00	6245.00	6245.10	50	3.12	4	50	100.00
SGBNOV258	GB	20-Jan-2024	6400.00	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	107	6.69	11	107	100.00
SGBNOV26	GB	20-Jan-2024	6230.00	6245.00	6375.00	6245.00	6374.00	6374.00	6250.64	69	4.31	5	68	98.55
SGBNV29VII	GB	20-Jan-2024	6260.90	6225.50	6278.99	6225.50	6250.51	6250.34	6252.97	122	7.63	32	79	64.75
SGBOC28VII	GB	20-Jan-2024	6261.22	6256.00	6300.00	6256.00	6257.00	6257.00	6266.18	17	1.07	10	13	76.47
SGBOCT25	GB	20-Jan-2024	6399.00	6298.00	6298.00	6250.00	6250.00	6250.00	6285.29	68	4.27	4	66	97.06
SGBOCT25IV	GB	20-Jan-2024	6250.00	6185.00	6250.00	6185.00	6250.00	6250.00	6248.70	50	3.12	4	50	100.00
SGBOCT25V	GB	20-Jan-2024	6249.00	6249.00	6250.00	6249.00	6250.00	6250.00	6249.94	18	1.12	4	18	100.00
SGBOCT26	GB	20-Jan-2024	6300.00	6290.00	6419.94	6240.00	6419.94	6419.94	6242.77	101	6.31	4	101	100.00
SGBOCT27	GB	20-Jan-2024	6300.00	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	48	3.00	1	48	100.00
SGBOCT27VI	GB	20-Jan-2024	6260.00	6390.00	6390.00	6390.00	6390.00	6390.00	6390.00	2	0.13	2	2	100.00
SGBSEP24	GB	20-Jan-2024	6249.50	6324.99	6324.99	6232.10	6250.00	6250.00	6244.83	176	10.99	33	121	68.75
SGBSEP27	GB	20-Jan-2024	6289.99	6289.99	6289.99	6289.99	6289.99	6289.99	6289.99	1	0.06	1	1	100.00
SGBSEP28VI	GB	20-Jan-2024	6319.19	6319.19	6349.00	6300.10	6319.00	6309.40	6317.40	69	4.36	22	63	91.30
SGBSEP29VI	GB	20-Jan-2024	6273.33	6290.00	6290.00	6255.10	6279.00	6278.99	6277.99	164	10.30	25	152	92.68
SGBSEP31II	GB	20-Jan-2024	6326.25	6316.52	6348.00	6301.00	6330.00	6330.00	6321.89	991	62.65	140	861	86.88
SGIL	EQ	20-Jan-2024	359.15	365.00	379.95	353.25	368.00	372.50	368.59	33603	123.86	2268	23659	70.41
SGL	EQ	20-Jan-2024	17.60	18.00	18.00	17.00	17.10	17.10	17.32	42428	7.35	306	27425	64.64
SHAH	BE	20-Jan-2024	4.45	4.45	4.45	4.40	4.40	4.40	4.42	375078	16.58	382	-	-
SHAHALLOYS	EQ	20-Jan-2024	86.95	87.75	88.00	82.60	82.60	82.80	85.06	57040	48.52	598	40524	71.04
SHAILY	EQ	20-Jan-2024	327.35	334.80	334.80	316.20	318.50	318.90	319.22	45502	145.25	3254	31942	70.20
SHAKTIPUMP	EQ	20-Jan-2024	1136.80	1135.00	1144.90	1111.00	1120.00	1120.20	1129.29	50707	572.63	5202	27643	54.52
SHALBY	EQ	20-Jan-2024	315.55	316.05	328.90	313.85	315.45	316.00	320.31	373657	1196.86	14684	166165	44.47
SHALPAINTS	EQ	20-Jan-2024	217.75	218.50	224.15	213.35	217.00	216.30	218.81	794802	1739.13	15180	375682	47.27
SHANKARA	EQ	20-Jan-2024	739.10	743.00	755.95	739.90	745.00	744.40	744.82	52859	393.71	4167	33075	62.57
SHANTHALA	SM	20-Jan-2024	97.55	102.00	102.00	101.85	101.85	101.85	101.93	3600	3.67	3	2400	66.67
SHANTI	EQ	20-Jan-2024	19.45	19.85	20.15	19.35	20.15	19.75	19.72	13849	2.73	126	9318	67.28
SHANTIGEAR	EQ	20-Jan-2024	564.90	564.90	578.00	564.90	572.85	570.45	572.81	50854	291.30	4178	27364	53.81
SHARDACROP	EQ	20-Jan-2024	432.70	437.00	439.30	433.00	435.00	434.15	435.81	51427	224.12	4476	30050	58.43
SHARDAMOTR	EQ	20-Jan-2024	1401.30	1422.30	1422.30	1370.00	1385.00	1378.05	1390.90	13243	184.20	2091	7578	57.22
SHAREINDIA	EQ	20-Jan-2024	1820.35	1835.00	1899.00	1803.60	1890.00	1875.85	1853.51	226627	4200.55	18462	73830	32.58
SHAREINDIA	W1	20-Jan-2024	1264.95	1264.00	1299.95	1250.00	1299.95	1290.85	1282.56	3964	50.84	81	3925	99.02
SHARIABEES	EQ	20-Jan-2024	501.92	507.97	507.97	495.66	506.00	497.57	497.88	7859	39.13	131	4325	55.03
SHEETAL	SM	20-Jan-2024	75.25	77.00	77.50	76.00	76.00	76.00	77.09	28000	21.58	14	8000	28.57
SHEMAROO	EQ	20-Jan-2024	189.20	190.65	196.80	188.55	189.50	190.35	191.65	217455	416.74	10352	90800	41.76
SHERA	SM	20-Jan-2024	174.80	175.00	177.90	167.50	167.50	167.50	170.75	33000	56.35	33	24000	72.73
SHIGAN	SM	20-Jan-2024	132.25	132.00	134.70	132.00	132.00	132.00	133.89	15000	20.08	10	15000	100.00
SHILPAMED	EQ	20-Jan-2024	332.70	337.15	338.55	329.10	329.20	331.50	334.27	146285	488.99	4697	61817	42.26
SHIVALIK	EQ	20-Jan-2024	700.40	700.40	708.90	692.15	695.50	700.60	700.70	7118	49.88	887	4594	64.54
SHIVAMAUTO	BE	20-Jan-2024	38.95	38.95	38.95	37.10	38.65	38.70	38.14	107438	40.98	344	-	-
SHIVAMILLS	EQ	20-Jan-2024	95.75	98.10	99.00	94.15	94.35	95.25	96.08	28998	27.86	418	7997	27.58
SHIVATEX	EQ	20-Jan-2024	142.15	143.85	145.90	141.30	142.05	143.00	142.86	10493	14.99	363	6055	57.71
SHK	EQ	20-Jan-2024	171.55	172.90	181.95	172.10	175.40	175.05	176.89	491112	868.71	11654	214521	43.68
SHOPERSTOP	EQ	20-Jan-2024	694.85	696.00	715.20	693.80	713.00	711.50	707.52	95562	676.12	9550	51563	53.96
SHRADHA	BE	20-Jan-2024	69.10	71.00	71.40	68.50	69.90	69.40	70.10	20920	14.67	229	-	-
SHREDIGCEM	EQ	20-Jan-2024	113.90	117.85	119.10	116.00	117.60	117.65	117.59	2194077	2580.06	14062	971385	44.27
SHREECEM	EQ	20-Jan-2024	26649.50	26799.00	28000.00	26558.65	27431.80	27593.80	27365.02	36549	10001.64	14435	7112	19.46
SHREEOSFM	SM	20-Jan-2024	89.80	92.00	94.00	89.00	89.00	89.65	91.79	28000	25.70	14	26000	92.86
SHREEPUSHK	EQ	20-Jan-2024	208.85	210.20	218.90	209.10	218.40	217.55	215.25	110003	236.79	5359	46335	42.12
SHREERAMA	BE	20-Jan-2024	28.95	30.35	30.35	30.35	30.35	30.35	30.35	112025	34.00	82	-	-
SHRENIK	BE	20-Jan-2024	1.25	1.25	1.25	1.20	1.20	1.20	1.21	1223932	14.82	604	-	-
SHREYANIND	BE	20-Jan-2024	273.10	277.00	279.30	272.00	272.20	273.20	275.06	18012	49.54	246	-	-
SHREYAS	EQ	20-Jan-2024	280.65	280.70	284.45	279.75	281.00	280.65	281.85	21439	60.43	907	10822	50.48
SHRIPISTON	EQ	20-Jan-2024	1600.15	1620.00	1629.95	1561.00	1576.15	1572.75	1595.13	221485	3532.98	3963	162557	73.39
SHRIRAMFIN	EQ	20-Jan-2024	2301.85	2330.00	2339.95	2288.00	2293.85	2299.00	2304.80	100445	2315.06	8150	29923	29.79
SHRIRAMFIN	YI	20-Jan-2024	1040.00	1023.00	1026.05	1023.00	1026.05	1026.05	1024.38	326	3.34	3	178	54.60
SHRIRAMFIN	YZ	20-Jan-2024	1140.00	1105.00	1105.00	1049.11	1052.90	1052.92	1058.12	863	9.13	47	586	67.90
SHRIRAMFIN	Z2	20-Jan-2024	1558.00	1557.95	1557.95	1557.95	1557.95	1557.95	1557.95	8	0.12	1	8	100.00
SHRIRAMFIN	Z8	20-Jan-2024	1034.99	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	50	0.52	1	50	100.00
SHRIRAMFIN	Z9	20-Jan-2024	1055.00	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	15	0.16	1	15	100.00
SHRIRAMFIN	ZH	20-Jan-2024	1014.04	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	300	3.00	5	300	100.00
SHRIRAMPPS	EQ	20-Jan-2024	128.35	128.40	134.15	128.40	129.25	128.95	131.06	3535182	4633.10	26358	1350233	38.19
SHRITECH	SM	20-Jan-2024	87.00	88.00	88.00	86.50	86.50	86.50	87.51	18000	15.75	9	18000	100.00
SHUBHLAXMI	SM	20-Jan-2024	86.70	90.70	90.95	86.00	89.90	89.45	89.48	27000	24.16	20	22000	81.48
SHYAMCENT	EQ	20-Jan-2024	26.30	26.60	26.85	25.60	25.90	25.80	26.07	565806	147.48	3313	344358	60.86
SHYAMMETL	EQ	20-Jan-2024	677.25	680.00	703.50	672.95	694.80	696.75	693.69	1831503	12705.03	14906	891880	48.70
SHYAMTEL	EQ	20-Jan-2024	9.80	9.85	10.05	9.85	10.05	10.05	9.92	2533	0.25	11	2533	100.00
SICALLOG	BE	20-Jan-2024	275.20	269.70	280.70	269.70	280.70	280.70	273.23	22623	61.81	100	-	-
SIEMENS	EQ	20-Jan-2024	4141.50	4165.00	4165.00	4051.05	4078.05	4074.30	4105.43	50912	2090.16	7649	14430	28.34
SIGACHI	EQ	20-Jan-2024	73.80	85.95	85.95	80.70	81.55	81.45	82.40	11198328	9227.05	48126	5470075	48.85
SIGIND	BE	20-Jan-2024	72.35	73.90	74.00	71.10	73.50	73.50	73.11	67521	49.36	301	-	-
SIGMA	EQ	20-Jan-2024	483.65	485.00	499.00	435.30	483.00	479.05	476.53	8767	41.78	835	4820	54.98
SIGNATURE	EQ	20-Jan-2024	1122.55	1137.25	1140.00	1125.00	1125.10	1127.20	1128.36	88397	997.44	1528	8069	9.13
SIKKO	BE	20-Jan-2024	89.20	92.50	92.50	88.25	89.50	89.35	89.21	12884	11.49	334	-	-
SIL	BE	20-Jan-2024	26.50	27.40	27.40	25.75	26.55	26.40	26.56	88274	23.45	341	-	-
SILGO	BE	20-Jan-2024	30.40	31.60	31.90	30.50	31.90	31.90	31.69	44746	14.18	186	-	-
SILINV	EQ	20-Jan-2024	427.55	438.00	439.15	429.00	431.50	432.05	434.23	3362	14.60	183	2599	77.31
SILLYMONKS	BE	20-Jan-2024	19.05	19.45	19.45	18.90	18.95	18.95	19.08	2033	0.39	28	-	-
SILVER	EQ	20-Jan-2024	72.78	72.78	72.80	72.36	72.60	72.67	72.66	55271	40.16	391	47663	86.24
SILVERBEES	EQ	20-Jan-2024	70.16	70.53	70.54	69.90	70.13	70.12	70.13	966813	678.01	4076	881161	91.14
SILVERETF	EQ	20-Jan-2024	71.19	71.78	71.78	70.86	71.20	71.21	71.17	14225	10.12	214	10721	75.37
SILVERIETF	EQ	20-Jan-2024	72.69	72.75	72.75	72.58	72.65	72.67	72.68	52055	37.83	478	40243	77.31
SILVERTUC	EQ	20-Jan-2024	689.05	690.85	698.55	684.50	685.05	685.05	692.21	898	6.22	169	671	74.72
SILVRETF	EQ	20-Jan-2024	71.40	71.40	71.49	70.79	71.08	71.21	71.14	1480	1.05	33	902	60.95
SIMBHALS	EQ	20-Jan-2024	28.20	28.25	28.50	27.50	27.90	27.85	27.84	84308	23.48	595	58302	69.15
SIMPLEXINF	BE	20-Jan-2024	80.00	78.40	78.40	78.40	78.40	78.40	78.40	25772	20.21	56	-	-
SINDHUTRAD	EQ	20-Jan-2024	25.55	25.70	26.00	25.15	25.30	25.35	25.52	2274378	580.47	1597	361198	15.88
SINTERCOM	EQ	20-Jan-2024	129.15	129.30	130.00	129.00	129.95	130.00	129.79	12231	15.88	116	9066	74.12
SIRCA	EQ	20-Jan-2024	409.00	410.20	415.95	403.90	404.20	406.45	410.37	185040	759.35	8777	110783	59.87
SIS	EQ	20-Jan-2024	475.95	477.00	564.55	477.00	515.00	516.00	526.91	1947894	10263.68	82820	386318	19.83
SIYSIL	EQ	20-Jan-2024	534.15	535.90	538.55	530.00	535.80	533.80	534.13	31199	166.64	3332	15603	50.01
SJLOGISTIC	SM	20-Jan-2024	224.85	225.00	239.90	224.50	230.05	230.30	230.91	156000	360.22	146	64000	41.03
SJS	EQ	20-Jan-2024	580.45	585.00	585.00	560.00	568.50	567.30	570.72	115736	660.53	8796	64013	55.31
SJVN	EQ	20-Jan-2024	105.45	105.80	114.00	105.55	110.65	110.75	110.62	72829380	80564.89	180576	17498306	24.03
SKFINDIA	EQ	20-Jan-2024	4637.25	4700.00	4700.00	4610.10	4637.95	4626.15	4641.01	4743	220.12	1547	2916	61.48
SKIPPER	EQ	20-Jan-2024	247.90	249.70	252.75	239.35	242.75	241.55	244.46	342642	837.63	12956	190672	55.65
SKMEGGPROD	EQ	20-Jan-2024	385.35	389.70	390.00	383.20	385.00	384.35	385.62	38550	148.66	1369	26757	69.41
SKP	SM	20-Jan-2024	260.45	265.70	265.70	250.55	255.00	253.60	257.19	12500	32.15	24	12000	96.00
SKYGOLD	BE	20-Jan-2024	1148.00	1148.00	1205.40	1126.00	1205.40	1204.65	1183.81	50330	595.81	1389	-	-
SMARTLINK	EQ	20-Jan-2024	183.40	184.95	187.70	181.00	182.40	183.35	183.40	27422	50.29	704	12456	45.42
SMCGLOBAL	EQ	20-Jan-2024	103.65	104.20	108.70	103.70	105.95	105.75	106.04	352810	374.13	3516	182774	51.81
SMLISUZU	EQ	20-Jan-2024	1297.20	1297.15	1307.45	1274.00	1277.25	1278.95	1283.54	9282	119.14	1477	5162	55.61
SMLT	EQ	20-Jan-2024	253.95	255.05	295.00	249.10	283.00	281.55	279.87	182625	511.12	7254	72991	39.97
SMSLIFE	EQ	20-Jan-2024	590.15	585.05	600.00	576.85	578.00	583.80	581.54	4288	24.94	167	3790	88.39
SMSPHARMA	EQ	20-Jan-2024	125.85	126.90	129.00	124.80	126.80	126.75	127.84	67343	86.09	1565	35244	52.34
SMVD	SM	20-Jan-2024	11.55	11.05	11.95	11.00	11.65	11.65	11.12	105040	11.68	21	92920	88.46
SNOWMAN	EQ	20-Jan-2024	70.55	71.15	74.65	71.15	74.30	74.00	73.61	2298455	1691.91	10427	1050813	45.72
SOBHA	EQ	20-Jan-2024	1452.35	1440.00	1577.95	1431.00	1488.00	1475.10	1510.19	527284	7963.02	36133	131968	25.03
SOFTTECH	BE	20-Jan-2024	284.40	295.05	295.05	275.10	291.35	281.10	282.40	4600	12.99	88	-	-
SOLARA	EQ	20-Jan-2024	409.55	413.45	422.25	409.05	410.00	409.95	414.75	88628	367.58	6521	43967	49.61
SOLARINDS	EQ	20-Jan-2024	6938.00	6920.00	7018.85	6904.45	6935.00	6930.80	6954.98	15571	1082.96	3516	7590	48.74
SOLEX	SM	20-Jan-2024	574.00	559.80	572.95	555.40	560.00	558.85	562.32	1800	10.12	8	1200	66.67
SOMANYCERA	EQ	20-Jan-2024	702.75	708.00	709.75	688.55	694.00	693.95	695.71	11748	81.73	1285	6220	52.95
SOMATEX	BE	20-Jan-2024	20.90	20.50	20.50	20.50	20.50	20.50	20.50	2160	0.44	20	-	-
SOMICONVEY	BE	20-Jan-2024	98.00	98.00	99.00	96.05	98.80	97.20	97.73	4840	4.73	56	-	-
SONACOMS	EQ	20-Jan-2024	584.95	587.40	592.00	585.25	586.85	587.05	588.47	365201	2149.11	14086	181183	49.61
SONAMLTD	BE	20-Jan-2024	70.00	70.00	71.10	69.50	70.00	70.00	70.06	3903	2.73	22	-	-
SONATSOFTW	EQ	20-Jan-2024	770.20	776.00	776.00	758.00	763.50	760.95	764.94	181015	1384.66	10763	72176	39.87
SONUINFRA	SM	20-Jan-2024	59.50	60.10	62.90	60.10	62.90	62.85	61.93	9000	5.57	3	6000	66.67
SOTL	EQ	20-Jan-2024	354.05	355.80	364.20	352.65	356.10	357.85	358.09	65959	236.19	3365	35525	53.86
SOUTHBANK	EQ	20-Jan-2024	30.75	30.90	31.20	30.25	30.75	30.75	30.71	41736928	12817.63	40992	15940234	38.19
SOUTHWEST	BE	20-Jan-2024	162.75	166.70	166.70	160.85	162.90	162.80	164.11	26640	43.72	170	-	-
SPAL	EQ	20-Jan-2024	603.60	594.55	602.95	579.90	590.10	589.55	591.69	42897	253.82	3232	20894	48.71
SPANDANA	EQ	20-Jan-2024	1154.00	1165.00	1179.80	1145.00	1149.85	1156.30	1160.98	39517	458.79	6202	20848	52.76
SPARC	EQ	20-Jan-2024	374.15	376.55	387.10	373.15	383.30	383.85	381.56	423012	1614.05	7246	161772	38.24
SPCENET	EQ	20-Jan-2024	34.15	34.45	35.20	33.80	34.55	34.70	34.73	3013564	1046.63	2256	2234344	74.14
SPECIALITY	EQ	20-Jan-2024	213.90	215.90	216.00	209.00	212.30	210.75	211.80	87451	185.22	4554	51679	59.09
SPECTRUM	SM	20-Jan-2024	1220.85	1229.00	1278.95	1140.00	1166.95	1151.05	1185.14	11625	137.77	60	9000	77.42
SPECTSTM	SM	20-Jan-2024	111.00	110.10	114.00	110.00	112.00	112.15	111.90	25600	28.65	31	16800	65.63
SPENCERS	EQ	20-Jan-2024	104.10	104.30	114.50	104.30	112.60	113.60	112.02	1677983	1879.72	9009	971022	57.87
SPIC	EQ	20-Jan-2024	82.50	83.10	88.70	82.60	85.50	85.70	86.09	6989346	6016.93	24593	2414084	34.54
SPLIL	EQ	20-Jan-2024	73.60	74.70	74.90	72.50	72.80	73.05	73.51	53884	39.61	593	33117	61.46
SPLPETRO	EQ	20-Jan-2024	550.30	554.40	554.40	537.50	548.50	541.70	545.52	27904	152.22	2464	13453	48.21
SPMLINFRA	BE	20-Jan-2024	98.65	98.65	98.65	97.00	97.00	97.00	97.73	61257	59.87	86	-	-
SPORTKING	EQ	20-Jan-2024	822.20	830.00	843.65	792.00	799.00	799.30	811.12	39132	317.41	3079	21320	54.48
SPRL	ST	20-Jan-2024	102.90	103.50	103.50	103.50	103.50	103.50	103.50	1600	1.66	1	1600	100.00
SPYL	BE	20-Jan-2024	2.25	2.30	2.30	2.30	2.30	2.30	2.30	60173	1.38	30	-	-
SREEL	EQ	20-Jan-2024	371.70	377.30	386.80	371.80	376.00	374.85	379.56	35625	135.22	3282	15619	43.84
SRF	EQ	20-Jan-2024	2309.00	2315.00	2334.85	2287.00	2290.50	2289.55	2299.52	152834	3514.44	17137	95580	62.54
SRGHFL	EQ	20-Jan-2024	292.30	293.75	303.90	293.10	300.25	300.70	300.08	5532	16.60	212	4822	87.17
SRHHYPOLTD	EQ	20-Jan-2024	597.10	597.00	602.40	583.60	592.95	588.20	593.13	26143	155.06	1978	16804	64.28
SRIVASAVI	SM	20-Jan-2024	147.00	146.00	146.00	144.00	145.00	145.00	145.42	9000	13.09	9	7000	77.78
SRPL	BE	20-Jan-2024	1.55	1.60	1.60	1.60	1.60	1.60	1.60	886721	14.19	81	-	-
SSFL	SM	20-Jan-2024	274.00	274.00	284.90	267.00	279.00	278.90	276.38	12000	33.17	12	6000	50.00
SSWL	EQ	20-Jan-2024	275.85	277.00	277.95	270.50	272.05	272.30	274.47	302725	830.90	10166	168810	55.76
STAR	EQ	20-Jan-2024	683.50	682.00	693.00	675.00	678.95	679.25	684.26	215438	1474.16	8654	97468	45.24
STARCEMENT	EQ	20-Jan-2024	175.05	176.20	177.20	175.10	176.00	176.05	175.93	198332	348.92	4049	136792	68.97
STARHEALTH	EQ	20-Jan-2024	565.75	568.15	575.80	561.20	572.60	574.20	570.41	506032	2886.44	12613	361280	71.39
STARPAPER	EQ	20-Jan-2024	248.90	250.90	259.00	248.00	254.95	254.05	254.02	201381	511.55	7736	98243	48.78
STARTECK	BE	20-Jan-2024	337.50	337.50	337.50	320.65	335.00	332.90	325.59	4082	13.29	147	-	-
STCINDIA	EQ	20-Jan-2024	163.60	164.30	187.45	164.30	177.55	178.95	177.91	2673984	4757.21	58944	548838	20.53
STEELCAS	EQ	20-Jan-2024	683.10	692.00	714.50	689.90	710.00	702.85	702.47	33752	237.10	3347	20879	61.86
STEELCITY	EQ	20-Jan-2024	77.65	78.95	78.95	76.55	77.00	77.05	77.63	16703	12.97	323	11089	66.39
STEELXIND	EQ	20-Jan-2024	12.40	12.30	12.50	12.05	12.30	12.25	12.25	2968263	363.54	6919	1623501	54.70
STEL	EQ	20-Jan-2024	300.60	305.70	305.70	291.20	297.15	297.35	297.79	5446	16.22	426	3868	71.02
STERTOOLS	EQ	20-Jan-2024	391.45	391.65	397.95	385.00	385.00	388.70	392.60	39563	155.32	2926	21171	53.51
STLTECH	EQ	20-Jan-2024	144.50	145.25	146.80	143.80	145.25	145.30	145.34	859706	1249.52	7489	412069	47.93
STOVEKRAFT	EQ	20-Jan-2024	448.90	483.00	483.00	452.20	455.85	456.55	456.89	73497	335.80	4008	41928	57.05
STYLAMIND	EQ	20-Jan-2024	1663.05	1670.00	1708.00	1640.05	1700.00	1690.05	1675.97	25770	431.90	3136	13061	50.68
STYRENIX	EQ	20-Jan-2024	1560.60	1569.85	1580.70	1550.10	1568.85	1566.45	1565.93	5269	82.51	1138	3015	57.22
SUBEXLTD	EQ	20-Jan-2024	36.25	36.70	38.70	36.45	37.95	37.95	37.78	14752974	5574.41	18998	6846323	46.41
SUBROS	EQ	20-Jan-2024	645.05	651.85	666.00	629.60	639.00	637.00	643.01	84538	543.58	6788	31331	37.06
SUDARSCHEM	EQ	20-Jan-2024	522.45	522.45	527.15	511.50	515.00	516.00	518.25	52607	272.63	5906	26264	49.92
SUKHJITS	EQ	20-Jan-2024	514.55	514.55	524.30	508.65	512.35	511.95	514.82	10445	53.77	1267	7048	67.48
SULA	EQ	20-Jan-2024	633.30	633.90	633.90	622.00	623.05	623.05	626.50	225323	1411.65	12674	124394	55.21
SUMICHEM	EQ	20-Jan-2024	402.80	402.50	409.50	402.20	403.00	403.35	405.50	209761	850.58	7528	120435	57.42
SUMIT	BE	20-Jan-2024	57.20	56.05	56.05	56.05	56.05	56.05	56.05	39303	22.03	91	-	-
SUMMITSEC	EQ	20-Jan-2024	1258.60	1277.40	1370.00	1255.15	1360.00	1358.40	1327.00	20930	277.74	2575	11785	56.31
SUNCLAY	EQ	20-Jan-2024	1568.95	1594.40	1594.40	1558.00	1579.45	1572.45	1571.08	5390	84.68	916	3574	66.31
SUNDARAM	BE	20-Jan-2024	2.85	2.85	2.90	2.85	2.90	2.90	2.88	106261	3.06	117	-	-
SUNDARMFIN	EQ	20-Jan-2024	3587.90	3591.00	3627.80	3550.55	3574.45	3565.85	3569.23	6921	247.03	2388	2856	41.27
SUNDARMHLD	EQ	20-Jan-2024	165.80	166.85	183.80	165.80	176.90	176.70	175.92	468424	824.06	12685	220782	47.13
SUNDRMBRAK	EQ	20-Jan-2024	629.60	649.70	649.70	620.00	624.00	623.95	625.55	631	3.95	130	481	76.23
SUNDRMFAST	EQ	20-Jan-2024	1274.35	1275.00	1295.00	1252.35	1288.00	1276.25	1277.59	27543	351.89	3892	13085	47.51
SUNFLAG	EQ	20-Jan-2024	220.80	222.30	234.90	221.15	229.25	230.75	230.65	1288991	2973.07	28573	411167	31.90
SUNPHARMA	EQ	20-Jan-2024	1335.60	1339.00	1346.35	1324.25	1327.85	1326.15	1332.75	284105	3786.41	20468	101006	35.55
SUNREST	SM	20-Jan-2024	71.95	71.95	72.80	71.95	72.70	72.70	72.48	4800	3.48	3	4800	100.00
SUNTECK	EQ	20-Jan-2024	462.65	449.05	459.00	445.00	451.50	452.45	452.85	679667	3077.86	22646	341522	50.25
SUNTV	EQ	20-Jan-2024	669.40	673.00	673.00	661.20	662.00	665.00	667.22	139942	933.73	7097	49960	35.70
SUPERHOUSE	EQ	20-Jan-2024	264.10	266.70	271.90	260.60	262.80	262.25	265.31	23921	63.46	673	15067	62.99
SUPERSPIN	BE	20-Jan-2024	8.35	8.40	8.40	8.20	8.20	8.20	8.30	8506	0.71	43	-	-
SUPRAJIT	EQ	20-Jan-2024	389.45	395.30	398.95	390.00	392.35	391.45	394.30	89501	352.91	5560	42628	47.63
SUPREMEENG	BE	20-Jan-2024	1.05	1.10	1.10	1.00	1.05	1.05	1.03	204298	2.10	248	-	-
SUPREMEIND	EQ	20-Jan-2024	4123.50	4189.00	4190.00	4052.00	4072.00	4070.00	4123.42	32334	1333.27	6172	12416	38.40
SUPREMEINF	BZ	20-Jan-2024	59.55	58.35	58.35	58.35	58.35	58.35	58.35	31820	18.57	15	-	-
SUPREMEPWR	SM	20-Jan-2024	192.30	195.95	204.00	192.00	192.10	193.05	197.24	322000	635.10	152	234000	72.67
SUPRIYA	EQ	20-Jan-2024	304.65	307.40	313.00	305.00	306.05	306.45	308.43	179138	552.51	8475	86862	48.49
SURAJEST	EQ	20-Jan-2024	343.05	344.00	347.40	340.05	342.95	341.35	342.11	96342	329.59	3920	51966	53.94
SURANASOL	BE	20-Jan-2024	38.05	39.95	39.95	39.95	39.95	39.95	39.95	214795	85.81	1170	-	-
SURANAT&P	BE	20-Jan-2024	15.65	15.65	16.15	15.65	16.05	15.95	15.91	123746	19.69	878	-	-
SURANI	SM	20-Jan-2024	381.50	380.50	400.55	364.00	400.55	400.55	381.88	66800	255.10	93	60400	90.42
SURYALAXMI	EQ	20-Jan-2024	74.60	73.95	76.80	73.90	75.80	75.60	75.80	24630	18.67	184	17714	71.92
SURYAROSNI	EQ	20-Jan-2024	800.15	808.70	830.00	790.00	793.50	791.05	807.32	204828	1653.61	11543	112936	55.14
SURYODAY	EQ	20-Jan-2024	171.60	172.50	173.85	168.40	170.40	169.65	170.97	380951	651.31	11428	150437	39.49
SUTLEJTEX	EQ	20-Jan-2024	61.55	62.00	64.75	61.70	63.50	63.40	63.61	405632	258.04	3606	212506	52.39
SUULD	BE	20-Jan-2024	8.45	8.85	8.85	8.55	8.85	8.85	8.80	156393	13.76	521	-	-
SUVEN	EQ	20-Jan-2024	117.90	118.55	121.90	114.95	115.05	115.90	117.55	539361	634.01	3694	291483	54.04
SUVENPHAR	EQ	20-Jan-2024	686.85	692.95	721.00	690.50	708.10	708.30	709.96	68832	488.68	6770	31915	46.37
SUVIDHAA	BE	20-Jan-2024	8.00	7.85	7.85	7.85	7.85	7.85	7.85	57586	4.52	223	-	-
SUZLON	EQ	20-Jan-2024	41.85	42.00	42.45	41.25	42.00	41.80	41.90	39948658	16738.58	106109	24747347	61.95
SVLL	BE	20-Jan-2024	234.45	239.70	246.00	239.50	245.90	241.20	244.05	304	0.74	10	-	-
SVPGLOB	BE	20-Jan-2024	9.10	9.05	9.05	8.95	8.95	8.95	8.97	34948	3.13	109	-	-
SWANENERGY	EQ	20-Jan-2024	584.95	592.50	615.95	587.00	598.40	603.90	597.93	5664680	33870.77	46800	2059106	36.35
SWARAJ	SM	20-Jan-2024	125.90	126.00	126.00	119.60	123.00	123.00	120.68	65000	78.44	55	55000	84.62
SWARAJENG	EQ	20-Jan-2024	2354.60	2424.00	2424.00	2341.00	2386.70	2383.35	2378.17	3899	92.72	964	2039	52.30
SWASTIK	SM	20-Jan-2024	100.40	105.00	108.90	99.00	100.00	99.85	101.96	164400	167.62	136	108000	65.69
SWELECTES	EQ	20-Jan-2024	600.20	602.00	648.00	602.00	613.95	611.10	626.05	58759	367.86	5571	20239	34.44
SWSOLAR	EQ	20-Jan-2024	480.15	504.15	504.15	504.15	504.15	504.15	504.15	838240	4225.99	2492	670240	79.96
SYMPHONY	EQ	20-Jan-2024	931.30	938.50	945.15	928.00	939.70	940.35	935.38	66960	626.33	4010	44896	67.05
SYNCOMF	EQ	20-Jan-2024	15.75	16.00	16.20	15.60	15.90	15.85	15.79	3453061	545.37	9271	1990328	57.64
SYNGENE	EQ	20-Jan-2024	696.00	696.00	700.90	681.50	684.95	682.85	688.19	321868	2215.08	15231	119715	37.19
SYNOPTICS	SM	20-Jan-2024	147.00	148.00	151.15	146.50	149.00	149.65	149.91	24000	35.98	39	18600	77.50
SYRMA	EQ	20-Jan-2024	610.95	609.00	617.00	605.60	606.20	606.90	610.61	143865	878.45	7359	70633	49.10
SYSTANGO	SM	20-Jan-2024	301.95	311.90	328.00	302.25	319.80	319.90	319.82	134400	429.84	310	85600	63.69
TAINWALCHM	EQ	20-Jan-2024	146.35	145.25	148.00	140.35	143.30	145.30	143.43	24717	35.45	1016	14845	60.06
TAJGVK	EQ	20-Jan-2024	249.55	253.50	253.55	247.50	248.00	249.85	250.16	109206	273.19	5195	64953	59.48
TAKE	EQ	20-Jan-2024	28.85	28.90	29.25	28.30	28.40	28.40	28.54	610934	174.35	2467	341912	55.97
TALBROAUTO	BE	20-Jan-2024	281.65	282.00	290.00	277.00	279.00	278.50	279.48	47564	132.93	1447	-	-
TANLA	EQ	20-Jan-2024	1176.75	1180.00	1184.85	1165.00	1179.00	1178.30	1176.67	356875	4199.25	16515	134901	37.80
TAPIFRUIT	SM	20-Jan-2024	168.00	162.10	168.30	162.00	168.30	166.65	163.98	3750	6.15	5	2250	60.00
TARACHAND	SM	20-Jan-2024	183.80	183.80	183.80	177.50	177.50	177.50	180.34	9000	16.23	9	8000	88.89
TARAPUR	BE	20-Jan-2024	7.10	7.45	7.45	7.45	7.45	7.45	7.45	32995	2.46	87	-	-
TARC	BE	20-Jan-2024	160.45	160.45	163.50	157.65	158.95	158.55	159.62	481992	769.34	2053	-	-
TARMAT	EQ	20-Jan-2024	105.20	105.85	111.70	102.00	106.80	107.80	107.23	457590	490.67	3978	224681	49.10
TARSONS	EQ	20-Jan-2024	499.15	501.00	508.40	498.45	502.60	503.60	502.56	78535	394.68	7914	44549	56.73
TASTYBITE	EQ	20-Jan-2024	13780.60	13947.00	13947.00	13560.00	13611.50	13596.60	13687.16	1233	168.76	611	770	62.45
TATACAP	N6	20-Jan-2024	1032.48	1032.49	1032.49	1028.25	1028.25	1028.25	1029.66	15	0.15	2	10	66.67
TATACAP	NA	20-Jan-2024	1053.11	1053.11	1059.70	1053.11	1056.01	1056.01	1053.43	111	1.17	3	111	100.00
TATACAPHSG	N4	20-Jan-2024	999.38	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	130	1.30	4	130	100.00
TATACAPHSG	N6	20-Jan-2024	1003.00	1002.01	1004.00	1001.11	1004.00	1004.00	1001.73	293	2.94	13	282	96.25
TATACHEM	EQ	20-Jan-2024	1075.25	1077.30	1085.65	1001.70	1053.00	1051.95	1051.93	825794	8686.79	42419	223679	27.09
TATACOMM	EQ	20-Jan-2024	1737.75	1748.00	1752.20	1720.00	1740.05	1740.10	1737.28	630525	10953.96	23292	342525	54.32
TATACONSUM	EQ	20-Jan-2024	1161.70	1168.00	1169.00	1148.10	1151.00	1150.10	1156.27	332777	3847.81	19120	131728	39.58
TATAELXSI	EQ	20-Jan-2024	8307.30	8380.00	8388.00	8276.90	8289.00	8290.25	8309.83	31365	2606.38	7463	14883	47.45
TATAGOLD	EQ	20-Jan-2024	6.25	6.30	6.60	6.15	6.25	6.25	6.24	1217237	75.94	2586	997001	81.91
TATAINVEST	EQ	20-Jan-2024	4563.15	4646.35	4726.10	4451.10	4510.00	4504.85	4592.24	117073	5376.28	18630	30477	26.03
TATAMETALI	EQ	20-Jan-2024	1052.95	1058.00	1058.00	1040.85	1051.55	1053.75	1052.75	47337	498.34	2641	10901	23.03
TATAMOTORS	EQ	20-Jan-2024	823.55	826.00	827.00	817.05	819.95	818.90	821.45	2837388	23307.75	76427	1066138	37.57
TATAMTRDVR	EQ	20-Jan-2024	545.45	550.00	550.95	540.10	540.35	541.55	543.72	320938	1744.99	9949	162281	50.56
TATAPOWER	EQ	20-Jan-2024	348.65	350.00	351.80	345.00	346.20	345.85	347.93	5631401	19593.56	69195	2288971	40.65
TATASTEEL	EQ	20-Jan-2024	134.25	134.25	135.20	133.30	133.90	133.95	134.26	16578179	22257.19	122378	6753550	40.74
TATATECH	EQ	20-Jan-2024	1140.65	1145.00	1169.05	1142.15	1150.80	1153.40	1159.09	596224	6910.74	34803	254112	42.62
TATSILV	EQ	20-Jan-2024	7.11	7.22	7.23	7.07	7.10	7.10	7.12	313201	22.31	1316	276091	88.15
TATVA	EQ	20-Jan-2024	1467.15	1470.00	1523.00	1388.00	1443.10	1436.25	1467.34	51742	759.23	6138	17759	34.32
TBZ	EQ	20-Jan-2024	130.45	131.60	138.90	130.05	134.80	134.60	135.31	458980	621.03	7482	137135	29.88
TCI	EQ	20-Jan-2024	866.10	867.30	867.30	854.00	854.00	856.45	860.59	12746	109.69	1762	7016	55.04
TCIEXP	EQ	20-Jan-2024	1344.55	1359.90	1381.80	1342.80	1369.65	1356.95	1353.85	17530	237.33	1531	8413	47.99
TCLCONS	BE	20-Jan-2024	30.40	29.80	31.00	29.80	31.00	31.00	30.68	24784	7.60	62	-	-
TCNSBRANDS	EQ	20-Jan-2024	379.60	381.10	382.10	375.00	377.00	377.65	378.38	35245	133.36	1143	20421	57.94
TCPLPACK	EQ	20-Jan-2024	2157.35	2157.40	2177.95	2120.00	2138.65	2132.25	2141.09	3283	70.29	719	1560	47.52
TCS	EQ	20-Jan-2024	3943.05	3948.00	3955.65	3855.55	3859.30	3860.65	3896.81	516477	20126.15	47373	222448	43.07
TDPOWERSYS	EQ	20-Jan-2024	277.90	278.90	283.40	272.40	274.80	273.90	276.93	204828	567.23	8083	98837	48.25
TEAMLEASE	EQ	20-Jan-2024	3119.70	3134.95	3175.00	3088.00	3125.00	3112.60	3138.36	3797	119.16	1038	1612	42.45
TECH	EQ	20-Jan-2024	38.34	38.39	38.89	38.01	38.09	38.10	38.26	10793	4.13	191	7301	67.65
TECHIN	BE	20-Jan-2024	30.90	32.40	32.40	32.40	32.40	32.40	32.40	5506	1.78	30	-	-
TECHLABS	SM	20-Jan-2024	206.60	224.80	227.25	224.80	227.25	227.25	226.78	188000	426.34	45	128000	68.09
TECHM	EQ	20-Jan-2024	1389.90	1405.00	1406.20	1376.00	1385.00	1385.60	1391.79	1001018	13932.05	38662	384948	38.46
TECHNOE	EQ	20-Jan-2024	782.65	789.90	813.65	781.10	805.00	806.80	800.61	85067	681.06	6517	43869	51.57
TECILCHEM	BE	20-Jan-2024	20.00	19.90	19.90	19.90	19.90	19.90	19.90	171	0.03	11	-	-
TEGA	EQ	20-Jan-2024	1098.75	1109.90	1149.00	1100.50	1134.00	1140.65	1132.43	58182	658.87	7131	26401	45.38
TEJASNET	EQ	20-Jan-2024	861.85	812.80	829.90	802.85	812.50	812.80	818.69	753761	6170.98	36805	350773	46.54
TEMBO	EQ	20-Jan-2024	295.10	295.10	301.45	289.00	291.00	290.55	294.56	66601	196.18	2150	20480	30.75
TERASOFT	BE	20-Jan-2024	71.35	73.00	73.95	67.80	69.75	68.40	68.76	92642	63.70	762	-	-
TEXINFRA	EQ	20-Jan-2024	111.70	112.60	122.45	110.10	118.35	116.05	116.98	5939969	6948.65	37211	1770953	29.81
TEXMOPIPES	EQ	20-Jan-2024	82.35	82.35	86.50	82.30	83.45	83.30	84.54	367025	310.29	2458	237035	64.58
TEXRAIL	EQ	20-Jan-2024	202.20	205.00	225.00	205.00	217.50	217.40	217.77	20422943	44474.03	176717	5630326	27.57
TFCILTD	EQ	20-Jan-2024	172.00	173.75	202.25	170.70	190.95	189.85	191.50	23314562	44646.56	71982	11791630	50.58
TFL	BE	20-Jan-2024	11.65	12.15	12.15	11.20	11.65	11.65	11.45	18381	2.11	87	-	-
TGBHOTELS	BE	20-Jan-2024	15.95	15.95	16.45	15.50	16.20	16.15	16.10	99854	16.08	189	-	-
THANGAMAYL	EQ	20-Jan-2024	1341.20	1355.05	1355.05	1325.00	1344.00	1341.90	1336.54	7504	100.29	997	4955	66.03
THEINVEST	EQ	20-Jan-2024	155.55	155.50	163.30	155.20	161.60	161.55	161.79	273856	443.08	1245	139705	51.01
THEJO	EQ	20-Jan-2024	1894.00	1904.70	1922.90	1838.95	1848.15	1852.65	1888.18	3857	72.83	645	2660	68.97
THEMISMED	EQ	20-Jan-2024	219.00	220.60	222.05	213.35	214.80	216.05	216.88	107737	233.66	4656	60355	56.02
THERMAX	EQ	20-Jan-2024	3075.65	3090.00	3120.00	3030.00	3054.00	3058.95	3066.50	14021	429.95	3727	6359	45.35
THOMASCOOK	EQ	20-Jan-2024	161.30	162.40	168.90	161.10	163.50	163.60	164.25	1125200	1848.14	7105	649155	57.69
THOMASCOTT	BE	20-Jan-2024	260.65	265.85	265.85	265.85	265.85	265.85	265.85	3960	10.53	21	-	-
THYROCARE	EQ	20-Jan-2024	626.90	625.00	633.15	622.50	631.85	627.30	627.61	47050	295.29	11937	12664	26.92
TI	EQ	20-Jan-2024	245.10	245.30	248.20	240.80	243.00	242.25	243.38	306207	745.25	11536	173153	56.55
TIDEWATER	EQ	20-Jan-2024	1362.50	1370.00	1428.00	1357.00	1417.50	1416.50	1409.31	96601	1361.41	12464	46084	47.71
TIIL	EQ	20-Jan-2024	2213.10	2239.00	2257.70	2193.70	2205.00	2233.85	2224.12	4163	92.59	814	2262	54.34
TIINDIA	EQ	20-Jan-2024	3854.50	3849.60	4125.00	3825.00	4100.00	4044.80	4007.50	133210	5338.39	12586	74732	56.10
TIJARIA	EQ	20-Jan-2024	6.15	6.30	6.45	6.00	6.15	6.05	6.23	156080	9.72	323	139329	89.27
TIL	BZ	20-Jan-2024	408.65	420.60	420.60	395.00	418.00	418.00	405.31	5228	21.19	29	-	-
TIMESCAN	SM	20-Jan-2024	158.50	150.60	150.60	150.60	150.60	150.60	150.60	1000	1.51	1	1000	100.00
TIMESGTY	BE	20-Jan-2024	119.75	123.70	123.70	115.20	119.95	116.75	117.00	10644	12.45	113	-	-
TIMETECHNO	EQ	20-Jan-2024	174.40	175.60	177.50	174.40	174.80	175.05	176.10	753511	1326.90	6907	146857	19.49
TIMKEN	EQ	20-Jan-2024	3411.80	3439.90	3482.95	3368.10	3430.00	3428.60	3438.15	22718	781.08	5235	8867	39.03
TIPSFILMS	BE	20-Jan-2024	792.70	794.00	821.00	760.10	782.00	778.95	783.05	1717	13.45	143	-	-
TIPSINDLTD	EQ	20-Jan-2024	388.45	390.00	392.90	379.35	380.00	383.25	386.38	79719	308.02	3056	47191	59.20
TIRUMALCHM	EQ	20-Jan-2024	246.00	247.75	247.75	240.10	244.00	243.05	243.60	297312	724.24	8857	142795	48.03
TIRUPATI	SM	20-Jan-2024	473.20	473.20	473.20	473.20	473.20	473.20	473.20	500	2.37	1	500	100.00
TIRUPATIFL	BE	20-Jan-2024	17.05	17.10	17.10	16.70	16.70	16.70	16.94	177742	30.11	742	-	-
TITAGARH	EQ	20-Jan-2024	1106.25	1118.00	1248.90	1118.00	1173.80	1178.50	1182.39	4486866	53052.41	158450	909005	20.26
TITAN	EQ	20-Jan-2024	3810.60	3833.95	3834.40	3780.00	3786.00	3784.70	3804.62	238575	9076.86	29433	85437	35.81
TMB	EQ	20-Jan-2024	503.60	505.00	508.50	502.15	506.00	506.95	505.80	47428	239.89	3651	27695	58.39
TNIDETF	EQ	20-Jan-2024	78.61	78.61	79.14	78.11	78.59	78.37	78.72	37271	29.34	556	30977	83.11
TNPETRO	EQ	20-Jan-2024	102.55	103.00	104.70	102.15	103.10	103.15	103.52	417104	431.77	5323	210257	50.41
TNPL	EQ	20-Jan-2024	314.25	314.30	321.60	310.00	312.00	313.30	317.24	404474	1283.17	11171	197065	48.72
TNTELE	EQ	20-Jan-2024	10.60	11.10	11.10	10.55	11.10	11.10	10.99	81800	8.99	656	75943	92.84
TOKYOPLAST	EQ	20-Jan-2024	110.90	111.00	114.45	111.00	113.95	112.75	112.65	14897	16.78	334	8159	54.77
TORNTPHARM	EQ	20-Jan-2024	2463.85	2469.50	2540.00	2469.05	2521.45	2531.85	2521.18	225132	5675.97	20829	37131	16.49
TORNTPOWER	EQ	20-Jan-2024	988.95	990.00	998.40	977.95	978.10	982.85	989.13	80983	801.03	4949	37567	46.39
TOTAL	EQ	20-Jan-2024	131.80	135.00	138.00	131.10	132.00	131.90	133.47	27439	36.62	535	21449	78.17
TOUCHWOOD	BE	20-Jan-2024	162.65	162.65	162.65	154.55	154.55	154.90	158.90	1322	2.10	44	-	-
TPHQ	BE	20-Jan-2024	1.20	1.20	1.20	1.15	1.20	1.20	1.16	921803	10.72	417	-	-
TPLPLASTEH	EQ	20-Jan-2024	62.90	63.50	63.80	60.75	61.25	61.50	61.79	296061	182.94	2431	124446	42.03
TRACXN	EQ	20-Jan-2024	114.95	115.55	118.80	115.30	117.10	117.55	117.20	1988753	2330.75	12231	1097359	55.18
TRANSTEEL	SM	20-Jan-2024	96.35	98.40	102.00	94.90	101.25	100.95	98.69	340000	335.56	159	258000	75.88
TRANSWIND	SM	20-Jan-2024	26.95	27.00	27.00	25.60	25.60	25.60	25.95	16000	4.15	4	16000	100.00
TREEHOUSE	EQ	20-Jan-2024	23.80	24.10	24.10	22.65	23.20	23.10	23.22	73939	17.17	526	50955	68.91
TREJHARA	BE	20-Jan-2024	200.05	198.60	203.95	195.25	200.00	199.20	198.73	7923	15.75	103	-	-
TREL	EQ	20-Jan-2024	52.00	52.30	55.75	51.90	55.25	55.25	54.50	2370319	1291.77	9056	1195902	50.45
TRENT	EQ	20-Jan-2024	3210.05	3229.00	3252.60	3187.00	3187.00	3192.60	3216.95	196720	6328.38	21404	64518	32.80
TRF	EQ	20-Jan-2024	248.45	249.70	254.90	247.00	250.80	250.30	250.18	52752	131.98	1419	27392	51.93
TRIDENT	EQ	20-Jan-2024	45.65	45.80	45.85	44.70	45.25	44.95	44.98	14110447	6347.42	56160	6805932	48.23
TRIDHYA	SM	20-Jan-2024	34.90	35.55	35.55	34.65	34.95	34.95	35.15	18000	6.33	6	15000	83.33
TRIGYN	EQ	20-Jan-2024	154.90	155.85	157.65	151.00	152.90	152.00	153.90	174572	268.66	5060	95740	54.84
TRIL	EQ	20-Jan-2024	273.05	273.90	276.90	267.80	270.70	270.80	272.56	348706	950.43	15411	136889	39.26
TRITURBINE	EQ	20-Jan-2024	392.70	398.45	413.00	394.40	404.70	405.70	405.06	410022	1660.82	14189	100253	24.45
TRIVENI	EQ	20-Jan-2024	341.35	344.95	345.00	333.90	334.85	334.75	337.64	318975	1076.99	8560	192714	60.42
TRU	EQ	20-Jan-2024	77.60	78.20	79.00	77.50	78.05	77.75	78.33	847408	663.76	3071	177164	20.91
TTKHLTCARE	EQ	20-Jan-2024	1411.50	1402.50	1423.35	1397.00	1408.95	1404.35	1405.76	5296	74.45	1207	3876	73.19
TTKPRESTIG	EQ	20-Jan-2024	780.10	780.10	783.85	765.20	768.50	767.45	769.27	30368	233.61	2933	19818	65.26
TTL	EQ	20-Jan-2024	109.85	110.00	112.10	109.45	109.45	110.05	110.79	31483	34.88	524	15139	48.09
TTML	EQ	20-Jan-2024	89.35	89.75	92.25	89.15	89.60	89.40	90.53	4864331	4403.75	19025	1285517	26.43
TV18BRDCST	EQ	20-Jan-2024	65.55	66.35	66.95	65.00	65.65	65.65	66.14	20697598	13688.54	56884	4764598	23.02
TVSELECT	EQ	20-Jan-2024	354.05	355.75	363.00	353.50	357.40	358.60	358.51	73751	264.40	6082	29142	39.51
TVSHLTD	EQ	20-Jan-2024	8000.65	8069.00	8149.00	8000.00	8000.00	8042.75	8071.78	2162	174.51	975	1199	55.46
TVSHLTD	P1	20-Jan-2024	10.65	10.65	10.75	10.65	10.70	10.65	10.65	110269	11.75	40	106224	96.33
TVSMOTOR	EQ	20-Jan-2024	2037.00	2047.00	2053.00	1997.65	2013.90	2011.85	2017.94	208112	4199.57	14273	51048	24.53
TVSSCS	EQ	20-Jan-2024	194.95	195.70	195.70	194.00	194.60	194.60	194.73	221175	430.69	5435	147085	66.50
TVSSRICHAK	EQ	20-Jan-2024	4388.65	4397.30	4646.00	4380.00	4556.00	4524.15	4533.32	18751	850.04	4466	6280	33.49
TVTODAY	EQ	20-Jan-2024	242.95	246.10	248.40	242.30	245.00	245.75	245.08	175944	431.20	7374	85414	48.55
TVVISION	BE	20-Jan-2024	4.35	4.50	4.55	4.25	4.55	4.55	4.53	65061	2.95	92	-	-
UBL	EQ	20-Jan-2024	1844.80	1850.35	1864.15	1821.10	1842.90	1841.10	1843.41	145006	2673.05	14218	53452	36.86
UCAL	EQ	20-Jan-2024	162.65	162.95	164.90	159.50	159.50	160.30	160.96	30736	49.47	936	19262	62.67
UCL	SM	20-Jan-2024	63.05	65.00	65.20	65.00	65.00	65.00	65.10	82000	53.38	6	82000	100.00
UCOBANK	EQ	20-Jan-2024	41.50	41.75	43.00	41.60	42.65	42.75	42.43	21796059	9248.86	28869	9176088	42.10
UDS	EQ	20-Jan-2024	348.85	353.90	353.90	345.50	349.00	348.75	349.23	151400	528.74	4384	99221	65.54
UFLEX	EQ	20-Jan-2024	470.75	476.60	480.00	468.10	472.00	473.25	472.83	77902	368.35	5984	37203	47.76
UFO	EQ	20-Jan-2024	135.95	136.90	142.50	133.55	139.00	138.95	139.11	626487	871.49	10559	241940	38.62
UGARSUGAR	EQ	20-Jan-2024	78.75	78.85	79.30	78.10	78.40	78.45	78.51	155323	121.95	2819	94120	60.60
UGROCAP	EQ	20-Jan-2024	271.80	272.70	279.00	272.70	279.00	277.95	277.04	115327	319.50	4666	74456	64.56
UGROCAP	N1	20-Jan-2024	331.04	331.13	331.13	331.13	331.13	331.13	331.13	60	0.20	2	60	100.00
UGROCAP	N7	20-Jan-2024	1002.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	89	0.89	4	89	100.00
UJJIVAN	EQ	20-Jan-2024	597.10	602.45	605.40	584.95	592.95	592.00	591.69	237444	1404.94	6181	152408	64.19
UJJIVANSFB	EQ	20-Jan-2024	59.00	59.90	59.90	58.45	59.05	58.95	58.85	5367559	3158.74	21070	2796982	52.11
ULTRACEMCO	EQ	20-Jan-2024	10093.70	10200.00	10200.00	9906.00	10005.00	9997.40	10033.95	138261	13873.04	25618	33766	24.42
UMA	SM	20-Jan-2024	35.15	36.40	36.40	35.00	35.15	35.05	35.16	56000	19.69	13	48000	85.71
UMAEXPORTS	EQ	20-Jan-2024	53.95	55.35	55.35	54.00	54.35	54.65	54.55	54897	29.95	674	33357	60.76
UMANGDAIRY	EQ	20-Jan-2024	81.25	81.60	88.00	80.55	84.40	85.20	85.53	614869	525.87	4725	296403	48.21
UMESLTD	BE	20-Jan-2024	6.05	6.30	6.35	6.10	6.25	6.20	6.22	88782	5.52	180	-	-
UNICHEMLAB	EQ	20-Jan-2024	460.00	464.00	464.00	451.40	454.50	455.70	456.52	4714	21.52	595	2348	49.81
UNIDT	EQ	20-Jan-2024	288.05	290.00	295.95	287.50	290.95	289.45	290.71	26035	75.69	1716	14643	56.24
UNIENTER	EQ	20-Jan-2024	160.00	162.00	162.00	157.35	158.00	158.55	159.61	11617	18.54	313	6942	59.76
UNIHEALTH	SM	20-Jan-2024	147.30	148.00	152.00	148.00	148.50	148.50	149.73	37000	55.40	33	29000	78.38
UNIINFO	EQ	20-Jan-2024	31.25	32.25	34.35	32.05	32.65	33.05	33.81	135879	45.94	293	68560	50.46
UNIONBANK	EQ	20-Jan-2024	135.90	136.90	145.40	135.70	141.80	141.80	141.67	37359672	52927.65	114660	10070306	26.96
UNIPARTS	EQ	20-Jan-2024	584.90	588.00	589.85	575.05	575.05	578.90	581.12	41376	240.45	3519	27010	65.28
UNITECH	BZ	20-Jan-2024	13.05	13.70	13.70	13.70	13.70	13.70	13.70	1192454	163.37	1194	-	-
UNITEDPOLY	EQ	20-Jan-2024	98.75	100.10	100.10	96.25	98.25	97.30	98.05	27097	26.57	612	10055	37.11
UNITEDTEA	EQ	20-Jan-2024	333.95	337.75	337.75	331.15	332.00	332.05	333.21	1568	5.22	110	1115	71.11
UNIVAFOODS	BE	20-Jan-2024	6.15	6.45	6.45	6.45	6.45	6.45	6.45	3300	0.21	3	-	-
UNIVASTU	BE	20-Jan-2024	117.00	119.35	121.00	112.00	119.00	119.55	118.07	42973	50.74	344	-	-
UNIVCABLES	EQ	20-Jan-2024	500.00	504.40	522.00	500.05	514.30	513.15	512.38	21121	108.22	2091	9088	43.03
UNIVPHOTO	EQ	20-Jan-2024	407.80	410.00	414.90	408.00	414.15	412.45	411.66	873	3.59	125	427	48.91
UNOMINDA	EQ	20-Jan-2024	687.70	691.60	696.00	684.00	689.00	689.35	690.10	70009	483.13	5944	32569	46.52
UPL	EQ	20-Jan-2024	553.40	556.95	557.40	551.60	552.25	552.45	553.44	811281	4489.97	19436	318061	39.20
URAVI	EQ	20-Jan-2024	300.10	301.45	302.00	282.65	298.00	295.35	294.10	2014	5.92	221	1193	59.24
URBAN	SM	20-Jan-2024	391.00	410.00	410.00	385.50	386.00	386.00	392.30	26400	103.57	19	24000	90.91
URJA	EQ	20-Jan-2024	17.80	17.95	18.20	17.60	17.80	17.85	17.84	10060576	1794.94	16494	3878157	38.55
USASEEDS	SM	20-Jan-2024	390.00	395.55	398.95	392.50	398.95	398.95	397.29	1800	7.15	6	1800	100.00
USHAMART	EQ	20-Jan-2024	340.50	343.60	356.75	341.50	348.50	350.40	350.06	1703916	5964.68	37559	728751	42.77
USK	EQ	20-Jan-2024	47.55	47.55	48.65	47.10	48.05	47.80	47.78	308515	147.40	2101	142574	46.21
UTIAMC	EQ	20-Jan-2024	864.45	868.70	868.70	853.00	854.00	855.95	858.68	33866	290.80	3662	17105	50.51
UTIBANKETF	EQ	20-Jan-2024	46.52	47.04	47.04	46.46	46.94	46.89	46.76	94772	44.31	856	61012	64.38
UTINEXT50	EQ	20-Jan-2024	57.93	58.49	58.49	57.61	58.16	57.90	58.03	5264	3.05	130	2472	46.96
UTINIFTETF	EQ	20-Jan-2024	232.57	233.29	234.99	231.93	231.93	232.11	233.10	5878	13.70	131	4764	81.05
UTISENSETF	EQ	20-Jan-2024	774.30	770.00	804.00	765.00	765.00	766.38	779.03	858	6.68	104	478	55.71
UTISXN50	EQ	20-Jan-2024	70.03	70.77	71.55	69.94	70.27	70.00	70.06	951	0.67	45	906	95.27
UTKARSHBNK	EQ	20-Jan-2024	59.40	59.85	61.30	59.50	60.50	60.75	60.63	3696909	2241.56	13742	2041294	55.22
UTTAMSUGAR	EQ	20-Jan-2024	375.75	375.00	375.85	368.00	368.40	369.15	370.85	101421	376.12	4403	64292	63.39
V2RETAIL	EQ	20-Jan-2024	332.35	333.00	334.35	326.05	326.10	326.90	329.88	18182	59.98	1433	5987	32.93
VADILALIND	EQ	20-Jan-2024	2676.75	2700.00	2724.00	2618.75	2706.25	2704.15	2698.58	18322	494.43	2351	11067	60.40
VAIBHAVGBL	EQ	20-Jan-2024	497.40	501.40	519.40	493.15	504.00	506.50	509.83	1612093	8218.94	44860	557643	34.59
VAISHALI	EQ	20-Jan-2024	187.90	188.40	190.00	185.35	187.10	187.65	188.04	65104	122.42	523	47759	73.36
VAKRANGEE	EQ	20-Jan-2024	20.90	21.00	21.30	20.70	20.90	20.90	20.94	8105315	1697.31	11517	2764969	34.11
VALIANTLAB	EQ	20-Jan-2024	204.80	203.00	211.00	202.00	205.00	205.90	207.20	499210	1034.37	18422	215423	43.15
VALIANTORG	EQ	20-Jan-2024	501.05	502.55	506.00	497.10	499.20	499.95	500.36	32199	161.11	2659	17658	54.84
VARDHACRLC	EQ	20-Jan-2024	65.45	66.10	66.10	62.70	63.65	63.80	64.40	246579	158.81	2375	97206	39.42
VARDMNPOLY	BE	20-Jan-2024	63.75	66.00	66.90	64.05	65.00	64.65	65.50	41238	27.01	127	-	-
VARROC	EQ	20-Jan-2024	527.65	528.95	545.00	528.90	541.00	543.20	540.77	152763	826.09	8896	63169	41.35
VASA	ST	20-Jan-2024	7.80	8.15	8.15	7.45	7.45	7.45	7.89	36000	2.84	9	32000	88.89
VASCONEQ	EQ	20-Jan-2024	85.95	86.45	91.85	86.35	88.50	88.10	89.23	6553501	5847.62	24993	2447444	37.35
VASWANI	EQ	20-Jan-2024	31.30	31.75	31.75	30.75	31.20	31.20	31.24	71175	22.23	463	48241	67.78
VBL	EQ	20-Jan-2024	1267.35	1285.00	1285.40	1258.00	1262.00	1260.40	1268.45	370668	4701.75	20991	192281	51.87
VCL	BE	20-Jan-2024	1.40	1.40	1.45	1.35	1.40	1.45	1.41	822463	11.63	501	-	-
VEDL	EQ	20-Jan-2024	266.45	266.75	267.75	264.35	264.75	264.85	265.96	2943766	7829.11	32032	1487884	50.54
VEEKAYEM	SM	20-Jan-2024	152.50	153.10	159.95	153.10	159.95	159.95	155.13	20000	31.03	10	12000	60.00
VELS	SM	20-Jan-2024	100.00	98.50	99.00	98.50	99.00	99.00	98.75	2400	2.37	2	2400	100.00
VENKEYS	EQ	20-Jan-2024	2007.45	2007.50	2017.10	1985.00	1990.00	1992.30	1994.09	22045	439.60	3147	11617	52.70
VENUSPIPES	EQ	20-Jan-2024	1395.00	1402.10	1409.00	1363.45	1379.00	1382.30	1381.77	30276	418.35	4222	13419	44.32
VENUSREM	EQ	20-Jan-2024	391.55	396.70	396.70	387.40	388.30	389.40	391.19	31928	124.90	1945	15530	48.64
VERANDA	EQ	20-Jan-2024	285.85	285.80	307.00	285.80	296.50	299.00	297.40	227655	677.05	9738	96474	42.38
VERTEXPLUS	SM	20-Jan-2024	175.40	175.25	175.30	175.25	175.30	175.30	175.26	5400	9.46	3	4800	88.89
VERTOZ	EQ	20-Jan-2024	773.90	784.95	812.55	750.60	787.00	793.50	794.24	188176	1494.58	4699	87935	46.73
VESUVIUS	EQ	20-Jan-2024	3521.50	3549.00	3564.00	3501.00	3501.00	3520.50	3525.66	2953	104.11	1354	1335	45.21
VETO	EQ	20-Jan-2024	126.45	127.00	133.45	126.00	130.35	129.75	130.96	225840	295.77	1963	122971	54.45
VGUARD	EQ	20-Jan-2024	291.20	292.10	296.00	291.00	293.60	293.45	293.00	103672	303.76	4383	56104	54.12
VHL	EQ	20-Jan-2024	3211.60	3220.00	3407.55	3203.95	3265.20	3284.00	3310.06	762	25.22	265	301	39.50
VIAZ	ST	20-Jan-2024	62.95	63.00	64.20	61.25	64.20	64.20	62.59	18000	11.27	7	16000	88.89
VIDHIING	EQ	20-Jan-2024	424.80	425.00	427.00	412.55	413.10	413.80	415.90	20804	86.52	909	14916	71.70
VIJAYA	EQ	20-Jan-2024	649.80	649.80	660.05	635.60	650.00	644.40	644.96	63403	408.93	6066	32968	52.00
VIJIFIN	EQ	20-Jan-2024	2.60	2.60	2.65	2.50	2.55	2.55	2.58	461491	11.91	688	347693	75.34
VIKASECO	EQ	20-Jan-2024	4.10	4.15	4.15	4.00	4.05	4.05	4.05	10802132	437.51	9786	6165788	57.08
VIKASLIFE	EQ	20-Jan-2024	6.75	6.85	6.95	6.65	6.75	6.70	6.81	35175390	2394.31	25831	18382121	52.26
VILINBIO	SM	20-Jan-2024	24.60	24.30	24.50	24.30	24.50	24.50	24.35	16000	3.90	4	12000	75.00
VIMTALABS	EQ	20-Jan-2024	435.00	435.00	450.25	427.55	449.85	447.05	442.75	32509	143.93	3759	20083	61.78
VINATIORGA	EQ	20-Jan-2024	1711.45	1722.80	1722.80	1702.05	1707.00	1707.35	1708.35	18867	322.31	2995	11990	63.55
VINDHYATEL	EQ	20-Jan-2024	2382.85	2356.60	2419.90	2344.00	2360.00	2367.80	2388.70	8200	195.87	813	5058	61.68
VINEETLAB	BE	20-Jan-2024	74.80	74.95	74.95	72.90	74.50	74.10	73.62	13816	10.17	108	-	-
VINNY	BE	20-Jan-2024	4.05	4.00	4.00	4.00	4.00	4.00	4.00	152791	6.11	212	-	-
VINSYS	SM	20-Jan-2024	285.20	291.95	293.95	286.40	292.00	292.00	291.23	8000	23.30	15	5000	62.50
VINYAS	SM	20-Jan-2024	695.00	675.00	681.30	670.50	675.00	675.00	674.23	5600	37.76	7	5600	100.00
VINYLINDIA	EQ	20-Jan-2024	441.10	446.00	447.45	437.05	441.25	442.15	443.61	28728	127.44	2455	12435	43.29
VIPCLOTHNG	EQ	20-Jan-2024	46.80	47.45	48.00	46.75	47.50	47.25	47.39	153113	72.56	1020	89939	58.74
VIPIND	EQ	20-Jan-2024	570.05	574.00	574.90	552.30	561.55	561.10	565.80	345629	1955.56	12052	193370	55.95
VIPULLTD	EQ	20-Jan-2024	17.40	17.40	17.90	16.85	17.20	17.15	17.36	262191	45.52	1483	155560	59.33
VIRINCHI	EQ	20-Jan-2024	35.10	35.65	36.00	34.80	35.30	35.35	35.44	278799	98.81	1409	198152	71.07
VISAKAIND	EQ	20-Jan-2024	104.30	104.90	105.60	98.65	102.00	101.70	102.06	468567	478.20	4982	249388	53.22
VISESHINFO	BE	20-Jan-2024	0.70	0.70	0.75	0.70	0.75	0.75	0.74	33012035	244.83	7648	-	-
VISHNU	EQ	20-Jan-2024	328.85	328.00	335.00	321.60	334.95	331.85	328.04	129107	423.52	5779	62809	48.65
VISHNUINFR	SM	20-Jan-2024	392.55	392.55	392.55	372.95	373.00	373.00	375.73	52000	195.38	26	28000	53.85
VISHWARAJ	EQ	20-Jan-2024	16.50	16.40	16.65	16.35	16.45	16.40	16.41	739373	121.34	2483	451031	61.00
VITAL	SM	20-Jan-2024	91.60	91.00	94.70	90.10	94.70	94.30	92.66	18000	16.68	15	18000	100.00
VIVIANA	SM	20-Jan-2024	310.65	318.00	319.80	301.00	319.80	315.50	313.22	34000	106.50	29	31000	91.18
VIVIDHA	BE	20-Jan-2024	1.50	1.45	1.55	1.45	1.55	1.55	1.51	2838731	42.76	2432	-	-
VLEGOV	EQ	20-Jan-2024	67.35	68.35	70.20	67.00	69.00	69.50	69.02	485750	335.24	2908	317539	65.37
VLSFINANCE	EQ	20-Jan-2024	214.05	216.80	218.00	214.30	214.75	215.20	215.66	51903	111.93	1828	31845	61.35
VMARCIND	SM	20-Jan-2024	180.50	185.25	186.00	176.50	184.80	185.05	182.78	44000	80.42	40	24000	54.55
VMART	EQ	20-Jan-2024	2068.50	2068.50	2068.50	1974.15	2036.50	2040.10	2014.28	33026	665.23	6013	10457	31.66
VOLTAMP	EQ	20-Jan-2024	7586.40	7600.00	7831.95	7453.20	7535.95	7528.30	7678.38	22205	1704.98	7216	5151	23.20
VOLTAS	EQ	20-Jan-2024	1051.10	1058.95	1059.95	1020.50	1028.00	1024.55	1038.25	371204	3854.01	21775	119826	32.28
VPRPL	EQ	20-Jan-2024	214.80	215.45	226.40	213.50	219.75	218.55	220.84	2518219	5561.31	31573	1035971	41.14
VRLLOG	EQ	20-Jan-2024	731.45	731.55	736.65	706.00	711.00	716.45	721.85	20698	149.41	2074	10435	50.42
VSCL	SM	20-Jan-2024	43.60	45.75	45.75	45.75	45.75	45.75	45.75	9000	4.12	3	9000	100.00
VSSL	EQ	20-Jan-2024	209.25	210.30	217.95	207.15	216.90	216.15	213.97	77957	166.80	5311	30840	39.56
VSTIND	EQ	20-Jan-2024	3647.85	3675.65	3675.65	3616.00	3638.90	3636.00	3641.44	4614	168.02	1116	2148	46.55
VSTTILLERS	EQ	20-Jan-2024	3369.55	3372.00	3425.00	3321.00	3405.00	3408.00	3384.72	4988	168.83	1458	2735	54.83
VTL	EQ	20-Jan-2024	396.40	396.00	407.95	394.00	400.80	401.35	401.55	136443	547.89	7088	54822	40.18
WABAG	EQ	20-Jan-2024	625.65	630.60	633.00	623.00	624.40	627.30	628.80	102980	647.54	5698	40916	39.73
WALCHANNAG	EQ	20-Jan-2024	187.10	190.00	190.00	183.90	186.35	186.25	186.24	82359	153.38	1234	53590	65.07
WALPAR	SM	20-Jan-2024	133.05	139.70	139.70	139.70	139.70	139.70	139.70	26000	36.32	12	26000	100.00
WANBURY	BE	20-Jan-2024	148.15	151.00	151.00	145.55	149.00	149.00	148.71	247006	367.33	151	-	-
WEALTH	BE	20-Jan-2024	458.05	455.05	462.00	445.05	451.05	451.05	452.27	872	3.94	43	-	-
WEBELSOLAR	EQ	20-Jan-2024	274.80	276.90	282.70	272.00	273.65	273.40	277.39	214437	594.82	4666	106682	49.75
WEIZMANIND	BE	20-Jan-2024	109.00	109.00	109.00	106.10	106.55	106.85	107.35	3281	3.52	47	-	-
WEL	EQ	20-Jan-2024	340.90	344.90	346.65	338.65	346.65	343.60	342.83	649	2.22	117	336	51.77
WELCORP	EQ	20-Jan-2024	599.85	602.10	604.60	583.55	588.00	587.45	590.50	448824	2650.30	14468	279321	62.23
WELENT	EQ	20-Jan-2024	332.10	334.15	334.15	326.35	333.00	329.15	328.34	82276	270.15	3887	43221	52.53
WELINV	BE	20-Jan-2024	680.00	651.30	675.00	651.30	670.00	673.45	666.64	161	1.07	14	-	-
WELSPUNLIV	EQ	20-Jan-2024	150.70	151.30	153.75	147.60	150.20	150.25	150.78	730954	1102.17	9166	248108	33.94
WENDT	EQ	20-Jan-2024	14182.35	14000.00	14324.10	13617.75	13740.00	13716.70	13855.73	761	105.44	398	402	52.83
WESTLIFE	EQ	20-Jan-2024	844.65	849.80	870.00	830.00	830.00	836.50	847.31	42011	355.96	4602	16933	40.31
WEWIN	BE	20-Jan-2024	70.10	69.60	69.60	68.70	68.70	68.70	68.81	11934	8.21	84	-	-
WHEELS	EQ	20-Jan-2024	686.85	686.85	699.00	680.25	683.80	681.45	687.35	54976	377.88	3394	31833	57.90
WHIRLPOOL	EQ	20-Jan-2024	1355.80	1357.70	1372.05	1350.05	1353.00	1354.70	1357.20	27273	370.15	3985	13667	50.11
WILLAMAGOR	BE	20-Jan-2024	34.60	34.60	35.95	34.05	34.50	34.50	34.38	8472	2.91	61	-	-
WINDLAS	EQ	20-Jan-2024	482.50	481.00	484.90	465.00	478.00	476.75	474.75	49092	233.07	4389	24809	50.54
WINDMACHIN	EQ	20-Jan-2024	80.10	81.70	81.70	77.10	77.65	77.75	78.71	88836	69.93	1207	65727	73.99
WINSOME	BE	20-Jan-2024	3.85	3.90	3.90	3.85	3.90	3.90	3.90	66335	2.59	130	-	-
WIPL	BE	20-Jan-2024	180.00	180.00	187.90	175.00	187.85	187.85	177.07	497	0.88	23	-	-
WIPRO	EQ	20-Jan-2024	485.05	486.40	488.90	469.05	478.30	477.95	479.48	6045801	28988.37	114091	1351171	22.35
WOCKPHARMA	EQ	20-Jan-2024	452.85	456.00	456.00	445.00	448.55	448.80	450.14	528569	2379.32	20024	166605	31.52
WOMANCART	ST	20-Jan-2024	135.00	141.00	141.75	141.00	141.75	141.75	141.38	3200	4.52	2	3200	100.00
WONDERLA	EQ	20-Jan-2024	883.40	887.70	894.70	866.05	870.40	869.15	875.58	33363	292.12	4723	21573	64.66
WORTH	EQ	20-Jan-2024	122.80	125.95	125.95	119.20	120.45	120.35	121.13	54518	66.04	688	35368	64.87
WSI	EQ	20-Jan-2024	123.40	124.65	128.85	118.25	118.50	119.30	121.37	86789	105.33	1258	53099	61.18
WSTCSTPAPR	EQ	20-Jan-2024	736.40	742.45	748.10	728.20	736.00	729.65	736.89	142983	1053.63	8676	64451	45.08
XCHANGING	EQ	20-Jan-2024	112.60	113.35	113.85	110.70	111.70	111.25	111.63	309561	345.56	4198	154003	49.75
XELPMOC	BE	20-Jan-2024	133.00	133.50	133.90	127.00	128.50	127.90	129.75	21046	27.31	313	-	-
XPROINDIA	EQ	20-Jan-2024	1207.70	1210.00	1250.00	1180.50	1200.00	1206.25	1217.49	91664	1116.00	11188	36310	39.61
YAARI	BE	20-Jan-2024	12.75	12.75	13.35	12.15	13.35	13.35	12.47	263849	32.89	361	-	-
YASHO	EQ	20-Jan-2024	1632.70	1622.00	1648.15	1622.00	1634.80	1631.65	1632.63	5595	91.35	979	3842	68.67
YATHARTH	EQ	20-Jan-2024	378.45	379.80	392.50	375.60	387.00	386.90	386.40	346201	1337.72	9278	203009	58.64
YATRA	EQ	20-Jan-2024	174.10	174.30	175.90	172.20	172.60	173.20	173.93	119419	207.71	4760	45309	37.94
YCCL	SM	20-Jan-2024	31.25	31.00	31.15	31.00	31.00	31.00	31.07	36000	11.18	12	36000	100.00
YESBANK	EQ	20-Jan-2024	25.15	25.30	25.45	25.10	25.20	25.25	25.28	115224398	29126.58	85805	31456425	27.30
YUDIZ	SM	20-Jan-2024	162.25	163.00	167.00	160.00	163.00	162.60	163.79	17600	28.83	22	16000	90.91
YUKEN	EQ	20-Jan-2024	737.85	731.20	735.00	711.30	725.00	721.60	724.33	4205	30.46	413	2931	69.70
ZAGGLE	EQ	20-Jan-2024	216.35	217.30	226.05	217.25	222.00	221.05	223.06	1125988	2511.64	22831	323778	28.76
ZEAL	SM	20-Jan-2024	196.45	190.05	197.80	190.05	195.00	195.00	194.68	4800	9.34	8	3600	75.00
ZEEL	EQ	20-Jan-2024	235.00	237.00	242.60	230.00	231.00	231.40	236.04	18767517	44299.30	102903	6619289	35.27
ZEELEARN	BE	20-Jan-2024	7.80	7.65	7.65	7.65	7.65	7.65	7.65	300658	23.00	222	-	-
ZEEMEDIA	EQ	20-Jan-2024	15.85	16.05	16.25	15.80	16.20	16.10	16.02	8741989	1400.31	6361	3178341	36.36
ZENITHEXPO	EQ	20-Jan-2024	155.35	150.55	159.95	150.55	152.40	155.45	156.53	6207	9.72	1175	1187	19.12
ZENITHSTL	BE	20-Jan-2024	6.85	6.80	6.80	6.75	6.75	6.75	6.77	60187	4.07	144	-	-
ZENSARTECH	EQ	20-Jan-2024	557.85	560.80	565.75	558.90	561.00	561.65	561.84	357992	2011.33	12212	172216	48.11
ZENTEC	EQ	20-Jan-2024	748.05	753.00	756.40	739.05	749.00	749.30	746.76	106910	798.36	5645	70996	66.41
ZFCVINDIA	EQ	20-Jan-2024	17089.90	17314.80	17599.00	16522.00	17090.00	17389.60	17237.37	2157	371.81	1213	784	36.35
ZIMLAB	EQ	20-Jan-2024	111.15	111.15	111.65	109.80	110.00	110.15	110.66	116275	128.67	1402	72849	62.65
ZODIAC	BE	20-Jan-2024	312.90	306.65	306.65	306.65	306.65	306.65	306.65	2070	6.35	131	-	-
ZODIACLOTH	EQ	20-Jan-2024	132.05	134.90	135.30	131.05	132.40	132.05	132.66	14793	19.62	455	8510	57.53
ZOMATO	EQ	20-Jan-2024	135.05	135.40	136.95	132.00	134.00	133.10	135.04	25861344	34922.19	98528	11290306	43.66
ZOTA	EQ	20-Jan-2024	480.85	483.80	484.80	474.25	480.05	480.40	477.99	54830	262.08	1492	43692	79.69
ZUARI	EQ	20-Jan-2024	235.75	237.00	257.20	236.10	248.35	251.15	248.80	1552232	3861.93	32711	670391	43.19
ZUARIIND	EQ	20-Jan-2024	262.70	265.45	279.00	265.45	271.00	271.40	272.52	599982	1635.08	20955	220602	36.77
ZYDUSLIFE	EQ	20-Jan-2024	720.55	725.25	725.95	701.10	707.90	703.75	709.61	443774	3149.05	17551	128678	29.00
ZYDUSWELL	EQ	20-Jan-2024	1621.70	1632.40	1632.40	1614.90	1615.00	1619.65	1622.71	8920	144.75	1809	4637	51.98