nse-sec-bhavdata-full-2024-02-08.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	08-Feb-2024	114.13	112.00	119.71	111.00	111.01	111.01	117.31	136	0.16	10	124	91.18
20MICRONS	EQ	08-Feb-2024	160.90	167.90	167.90	157.60	162.90	160.00	161.50	118843	191.94	7073	60832	51.19
21STCENMGM	BE	08-Feb-2024	42.05	42.85	42.85	42.85	42.85	42.85	42.85	8429	3.61	37	-	-
360ONE	EQ	08-Feb-2024	643.10	644.75	669.70	643.00	646.40	656.15	660.30	791047	5223.32	32752	591150	74.73
3IINFOLTD	EQ	08-Feb-2024	59.70	56.50	57.20	53.60	53.85	54.00	54.96	4885307	2684.73	18131	2320010	47.49
3MINDIA	EQ	08-Feb-2024	33972.65	34054.70	34587.15	32900.00	33002.00	33112.10	33815.94	6665	2253.83	3714	1848	27.73
3PLAND	BE	08-Feb-2024	38.15	38.25	38.25	36.25	36.95	36.90	36.68	33422	12.26	246	-	-
563GS2026	GS	08-Feb-2024	99.30	98.90	98.90	98.35	98.35	98.35	98.90	4703	4.65	2	4703	100.00
574GS2026	GS	08-Feb-2024	97.75	97.75	98.20	97.40	97.40	97.70	97.73	219	0.21	5	219	100.00
5PAISA	EQ	08-Feb-2024	599.65	604.70	606.00	595.00	600.00	598.45	598.53	47819	286.21	5484	25262	52.83
610GS2031	GS	08-Feb-2024	94.50	96.86	96.86	96.00	96.00	96.00	96.01	5084	4.88	7	5060	99.53
618GS2024	GS	08-Feb-2024	100.00	100.50	100.50	100.50	100.50	100.50	100.50	97	0.10	1	97	100.00
63MOONS	BE	08-Feb-2024	483.20	490.00	492.00	459.05	468.90	461.60	468.17	151462	709.10	5251	-	-
654GS2032	GS	08-Feb-2024	97.30	97.30	97.50	97.20	97.50	97.22	97.24	9985	9.71	6	9985	100.00
667GS2035	GS	08-Feb-2024	95.66	95.66	100.44	95.66	100.44	100.44	95.66	2001	1.91	2	2000	99.95
667GS2050	GS	08-Feb-2024	95.50	96.55	96.55	95.00	95.00	95.45	95.50	1160	1.11	5	1160	100.00
669GS2024	GS	08-Feb-2024	100.65	100.35	100.70	100.30	100.70	100.70	100.38	1543	1.55	12	1301	84.32
676GS2061	GS	08-Feb-2024	95.60	95.60	99.99	95.60	99.00	99.00	97.55	8	0.01	4	6	75.00
689GS2025	GS	08-Feb-2024	100.00	100.00	100.00	100.00	100.00	100.00	100.00	7	0.01	1	7	100.00
68GS2060	GS	08-Feb-2024	97.00	96.12	96.12	96.11	96.11	96.11	96.11	358	0.34	2	358	100.00
695GS2061	GS	08-Feb-2024	98.09	98.30	98.50	97.50	98.50	98.50	98.49	2035	2.00	10	2035	100.00
699GS2026	GS	08-Feb-2024	101.50	101.51	101.51	101.51	101.51	101.51	101.51	100	0.10	1	100	100.00
699GS2051	GS	08-Feb-2024	96.75	101.00	101.00	101.00	101.00	101.00	101.00	3	0.00	1	3	100.00
706GS2028	GS	08-Feb-2024	102.70	102.40	102.40	102.35	102.40	102.40	102.40	711	0.73	3	711	100.00
710GS2029	GS	08-Feb-2024	102.47	102.47	102.49	102.35	102.35	102.37	102.36	40049	40.99	20	40000	99.88
717GS2030	GS	08-Feb-2024	102.95	102.30	103.45	102.30	103.14	103.14	103.08	1656	1.71	9	1656	100.00
718GS2033	GS	08-Feb-2024	103.92	103.92	103.93	103.40	103.93	103.91	103.76	600	0.62	6	600	100.00
718GS2037	GS	08-Feb-2024	100.82	100.82	100.82	100.50	100.80	100.80	100.62	23395	23.54	17	23395	100.00
725GS2063	GS	08-Feb-2024	103.40	102.30	103.10	102.30	102.50	102.49	102.64	22374	22.97	25	22074	98.66
726GS2032	GS	08-Feb-2024	104.63	104.74	104.74	104.40	104.65	104.64	104.58	103359	108.09	27	101359	98.06
726GS2033	GS	08-Feb-2024	101.50	101.00	101.40	100.81	101.40	101.30	100.93	15098	15.24	17	14937	98.93
732GS2030	GS	08-Feb-2024	102.95	102.95	103.15	102.80	103.15	103.15	103.02	6122	6.31	26	6122	100.00
733GS2026	GS	08-Feb-2024	102.06	102.05	102.10	102.05	102.10	102.10	102.09	1104	1.13	8	1104	100.00
736GS2052	GS	08-Feb-2024	105.00	105.20	105.60	105.20	105.60	105.60	105.29	13000	13.69	2	13000	100.00
737GS2028	GS	08-Feb-2024	103.18	103.18	103.90	102.70	103.90	103.85	103.16	1424	1.47	14	1224	85.96
738GS2027	GS	08-Feb-2024	102.28	102.25	102.49	102.01	102.19	102.19	102.20	201670	206.11	92	195419	96.90
73GS2053	GS	08-Feb-2024	102.65	102.65	103.20	102.35	103.20	103.15	102.90	18650	19.19	24	18512	99.26
741GS2036	GS	08-Feb-2024	103.49	104.10	104.10	102.75	103.10	103.10	103.14	18101	18.67	12	18099	99.99
746GS2073	GS	08-Feb-2024	105.76	105.78	105.78	104.51	105.10	105.36	104.93	700	0.73	5	700	100.00
74GS2062	GS	08-Feb-2024	104.35	105.94	105.94	105.94	105.94	105.94	105.94	2	0.00	2	1	50.00
754GS2036	GS	08-Feb-2024	104.98	104.98	105.18	104.91	104.92	104.94	105.03	135486	142.30	116	134548	99.31
824GS2027	GS	08-Feb-2024	107.20	107.20	107.20	107.10	107.10	107.10	107.19	1105	1.18	3	1105	100.00
826GS2027	GS	08-Feb-2024	104.00	104.00	104.00	104.00	104.00	104.00	104.00	5511	5.73	5	5511	100.00
82GS2025	GS	08-Feb-2024	103.76	104.15	104.15	98.58	98.58	98.58	101.06	9	0.01	2	5	55.56
92GS2030	GS	08-Feb-2024	117.00	113.50	116.00	113.50	116.00	116.00	116.00	5011	5.81	4	5011	100.00
A2ZINFRA	BE	08-Feb-2024	13.80	13.55	13.55	13.55	13.55	13.55	13.55	98477	13.34	106	-	-
AAATECH	BE	08-Feb-2024	100.05	101.90	101.90	96.00	98.35	96.55	98.53	30925	30.47	399	-	-
AAKASH	BE	08-Feb-2024	11.00	11.55	11.55	11.00	11.55	11.55	11.51	1209235	139.16	2403	-	-
AAREYDRUGS	BE	08-Feb-2024	50.00	50.00	51.00	48.05	48.55	48.80	49.32	68086	33.58	392	-	-
AARON	EQ	08-Feb-2024	268.80	273.00	273.00	261.00	261.50	262.90	267.25	17532	46.85	2021	6055	34.54
AARTECH	EQ	08-Feb-2024	153.45	157.80	158.00	146.00	147.05	148.15	151.93	39295	59.70	1213	20722	52.73
AARTIDRUGS	EQ	08-Feb-2024	532.70	532.05	540.00	530.00	536.00	534.35	534.70	147522	788.80	11417	73975	50.15
AARTIIND	EQ	08-Feb-2024	666.55	668.50	672.25	631.30	635.80	633.50	648.94	1599801	10381.80	51256	550332	34.40
AARTIPHARM	EQ	08-Feb-2024	557.85	566.95	566.95	516.20	519.45	519.10	527.35	474203	2500.73	30999	212060	44.72
AARTISURF	EQ	08-Feb-2024	714.45	710.20	728.80	708.65	716.00	712.40	716.33	49598	355.28	6787	12786	25.78
AARTISURF	P1	08-Feb-2024	251.10	257.10	299.90	221.60	251.40	275.65	262.37	86	0.23	13	16	18.60
AARVEEDEN	EQ	08-Feb-2024	38.60	38.60	39.75	35.05	35.90	35.75	36.55	211968	77.48	1286	133852	63.15
AARVI	EQ	08-Feb-2024	148.75	141.50	148.75	138.30	142.00	141.55	141.47	80215	113.48	1965	44703	55.73
AATMAJ	SM	08-Feb-2024	41.50	41.50	41.50	39.65	39.75	39.75	40.33	72000	29.04	30	60000	83.33
AAVAS	EQ	08-Feb-2024	1438.45	1439.40	1447.15	1410.00	1421.00	1418.05	1419.83	293751	4170.78	29562	205240	69.87
ABAN	BE	08-Feb-2024	86.20	87.75	87.80	82.80	83.40	83.30	84.46	265802	224.50	1569	-	-
ABB	EQ	08-Feb-2024	4575.10	4610.00	4610.00	4440.10	4452.00	4450.40	4510.69	132187	5962.55	20030	52752	39.91
ABBOTINDIA	EQ	08-Feb-2024	28727.40	28727.40	28847.85	28125.05	28278.00	28258.30	28327.34	16917	4792.14	6137	7407	43.78
ABCAPITAL	EQ	08-Feb-2024	187.60	189.50	191.80	185.35	187.85	186.95	189.22	9230315	17465.78	53576	3001850	32.52
ABCOTS	SM	08-Feb-2024	234.15	245.85	245.85	245.85	245.85	245.85	245.85	12000	29.50	6	12000	100.00
ABFRL	EQ	08-Feb-2024	262.80	265.20	266.00	257.85	259.70	258.75	262.09	6448635	16900.92	38403	1920542	29.78
ABINFRA	SM	08-Feb-2024	47.50	49.80	49.85	49.80	49.85	49.85	49.83	12000	5.98	3	12000	100.00
ABMINTLLTD	EQ	08-Feb-2024	65.95	71.50	71.50	61.20	61.50	62.45	66.65	8219	5.48	151	2928	35.62
ABSLAMC	EQ	08-Feb-2024	487.90	487.95	497.85	481.00	486.15	485.15	485.87	94350	458.42	3680	59075	62.61
ABSLBANETF	EQ	08-Feb-2024	46.59	46.70	46.70	45.30	45.77	45.43	45.72	96985	44.34	1306	87668	90.39
ABSLLIQUID	EQ	08-Feb-2024	1000.01	1000.00	1000.01	999.99	1000.01	1000.01	1000.00	15205	152.05	25	10583	69.60
ABSLNN50ET	EQ	08-Feb-2024	58.96	59.50	59.83	59.13	59.65	59.45	59.61	27629	16.47	350	18885	68.35
ACC	EQ	08-Feb-2024	2505.55	2517.10	2539.95	2503.35	2520.00	2510.85	2521.17	190668	4807.07	17857	60506	31.73
ACCELYA	EQ	08-Feb-2024	1830.45	1845.00	1923.45	1827.05	1892.00	1881.50	1875.71	109157	2047.47	16634	41117	37.67
ACCENTMIC	SM	08-Feb-2024	282.20	280.00	286.90	280.00	285.50	285.95	283.66	19000	53.90	19	16000	84.21
ACCURACY	BE	08-Feb-2024	16.65	16.35	16.35	16.35	16.35	16.35	16.35	67465	11.03	314	-	-
ACE	EQ	08-Feb-2024	1116.90	1129.80	1175.20	1116.90	1144.00	1144.95	1147.85	721003	8276.01	50793	202681	28.11
ACEINTEG	EQ	08-Feb-2024	40.50	41.65	41.85	40.00	41.05	40.80	41.06	20575	8.45	170	12713	61.79
ACI	EQ	08-Feb-2024	624.60	623.05	632.70	618.30	629.00	626.15	625.41	362306	2265.89	20387	197142	54.41
ACL	EQ	08-Feb-2024	120.20	121.20	124.55	119.80	119.80	119.95	120.97	28235	34.15	696	22344	79.14
ACLGATI	EQ	08-Feb-2024	122.60	123.50	124.10	120.00	121.00	120.85	121.46	342436	415.92	4709	207384	60.56
ACSAL	SM	08-Feb-2024	59.55	60.00	60.00	58.10	58.30	58.30	58.61	15000	8.79	5	9000	60.00
ADANIENSOL	EQ	08-Feb-2024	1065.85	1074.80	1078.80	1045.00	1047.00	1049.90	1055.91	2293556	24217.81	55785	1176595	51.30
ADANIENT	EQ	08-Feb-2024	3229.85	3245.60	3245.60	3146.10	3179.00	3168.60	3186.56	1679004	53502.40	126898	584227	34.80
ADANIGREEN	EQ	08-Feb-2024	1866.00	1884.10	1918.00	1820.00	1830.00	1827.95	1849.84	1698528	31420.03	85830	577278	33.99
ADANIPORTS	EQ	08-Feb-2024	1255.65	1264.05	1264.50	1236.75	1247.80	1245.20	1250.42	3354609	41946.76	143707	1305221	38.91
ADANIPOWER	BE	08-Feb-2024	569.70	572.00	578.80	561.00	564.00	563.70	572.13	2214893	12672.06	39846	-	-
ADFFOODS	EQ	08-Feb-2024	199.20	199.65	201.70	196.15	197.00	199.40	198.61	152919	303.72	5824	76988	50.35
ADL	BE	08-Feb-2024	90.20	90.25	90.25	88.35	89.15	89.15	89.90	1235	1.11	14	-	-
ADORWELD	EQ	08-Feb-2024	1469.25	1469.25	1486.60	1457.20	1478.00	1476.95	1475.80	8813	130.06	2316	4545	51.57
ADRO-RE	BE	08-Feb-2024	4.30	5.40	5.40	3.50	3.70	3.70	4.23	1372962	58.03	1468	-	-
ADROITINFO	BE	08-Feb-2024	18.50	18.85	18.85	18.85	18.85	18.85	18.85	28324	5.34	31	-	-
ADSL	EQ	08-Feb-2024	164.80	166.00	168.75	161.85	164.00	163.75	164.55	218405	359.38	3499	118176	54.11
ADVANIHOTR	EQ	08-Feb-2024	158.85	160.05	162.00	156.85	159.90	159.35	159.59	170708	272.43	7489	86838	50.87
ADVENZYMES	EQ	08-Feb-2024	391.35	392.50	393.65	374.10	374.10	379.30	383.42	129316	495.83	8791	67954	52.55
AEGISCHEM	EQ	08-Feb-2024	376.10	377.25	385.95	372.60	383.45	380.50	380.60	351062	1336.14	16001	132327	37.69
AEROFLEX	EQ	08-Feb-2024	155.55	155.90	156.00	152.85	153.40	153.30	153.83	300821	462.76	7278	170953	56.83
AETHER	EQ	08-Feb-2024	876.30	876.00	891.00	868.00	868.00	869.80	871.88	337829	2945.46	6419	294376	87.14
AFFLE	EQ	08-Feb-2024	1183.50	1185.20	1194.45	1150.00	1158.25	1156.45	1174.36	177730	2087.18	17425	101441	57.08
AGARIND	EQ	08-Feb-2024	1086.65	1085.00	1095.75	1055.15	1083.75	1076.85	1072.14	26631	285.52	4395	11359	42.65
AGARWALFT	SM	08-Feb-2024	64.80	64.50	64.50	64.50	64.50	64.50	64.50	3000	1.94	1	3000	100.00
AGI	EQ	08-Feb-2024	855.40	832.55	854.20	832.50	842.50	841.60	844.34	187770	1585.43	15384	97853	52.11
AGNI	ST	08-Feb-2024	80.70	84.70	84.70	76.70	76.70	76.70	82.30	275000	226.33	46	255000	92.73
AGRITECH	EQ	08-Feb-2024	201.30	201.70	208.00	201.05	205.45	203.70	203.52	7540	15.35	593	4099	54.36
AGROPHOS	EQ	08-Feb-2024	55.40	56.65	57.95	55.00	56.80	56.85	56.61	304845	172.58	2112	135132	44.33
AGSTRA	BE	08-Feb-2024	106.55	104.70	105.85	101.25	101.90	101.50	102.43	442556	453.32	2249	-	-
AGUL	SM	08-Feb-2024	62.20	62.20	62.20	61.90	62.00	62.00	62.03	8000	4.96	4	8000	100.00
AHL	EQ	08-Feb-2024	319.55	323.00	325.00	315.05	316.25	318.35	319.23	82423	263.12	1299	15202	18.44
AHLADA	EQ	08-Feb-2024	142.20	142.80	145.70	135.40	139.20	139.80	140.89	107276	151.14	1477	67269	62.71
AHLEAST	EQ	08-Feb-2024	174.45	177.05	180.00	175.10	178.00	177.85	178.01	85340	151.92	4056	49050	57.48
AHLUCONT	EQ	08-Feb-2024	899.50	912.00	920.00	880.55	902.45	901.15	898.65	37557	337.51	5453	16024	42.67
AIAENG	EQ	08-Feb-2024	4129.35	4033.40	4119.00	3885.00	3939.95	3935.55	3963.70	262892	10420.25	39602	158303	60.22
AILIMITED	SM	08-Feb-2024	30.40	30.50	31.90	30.50	31.90	31.90	31.64	42000	13.29	7	42000	100.00
AIRAN	BE	08-Feb-2024	30.95	31.80	31.80	30.20	30.85	30.80	30.88	238629	73.68	1342	-	-
AIROLAM	EQ	08-Feb-2024	154.75	155.20	158.70	148.65	150.00	151.55	152.28	14838	22.60	479	10046	67.70
AIRTELPP	E1	08-Feb-2024	740.00	740.00	749.80	721.00	747.70	748.10	739.30	299012	2210.59	5997	265488	88.79
AISL	SM	08-Feb-2024	73.90	77.55	77.55	77.55	77.55	77.55	77.55	1200	0.93	1	1200	100.00
AJANTPHARM	EQ	08-Feb-2024	2257.45	2244.90	2247.30	2185.35	2200.00	2202.85	2222.25	212438	4720.90	13378	168285	79.22
AJMERA	EQ	08-Feb-2024	684.90	686.05	692.85	653.05	660.00	660.90	673.58	194388	1309.35	17738	79801	41.05
AJOONI	BE	08-Feb-2024	6.90	7.15	7.20	6.95	7.10	7.10	7.12	1639768	116.68	3045	-	-
AKANKSHA	SM	08-Feb-2024	109.30	113.80	114.75	108.10	112.00	111.35	112.65	262000	295.15	123	182000	69.47
AKASH	BE	08-Feb-2024	39.45	39.45	40.35	38.30	39.00	38.90	38.97	23834	9.29	196	-	-
AKG	EQ	08-Feb-2024	22.80	23.30	23.30	22.35	22.65	22.60	22.79	268214	61.13	716	142997	53.31
AKI	BE	08-Feb-2024	29.75	29.15	29.15	29.15	29.15	29.15	29.15	5690	1.66	26	-	-
AKSHAR	BE	08-Feb-2024	4.55	4.60	4.60	4.35	4.40	4.35	4.41	6540232	288.46	6671	-	-
AKSHARCHEM	EQ	08-Feb-2024	277.20	277.20	280.10	274.20	277.70	276.50	276.57	11361	31.42	590	6727	59.21
AKSHOPTFBR	BE	08-Feb-2024	13.20	13.20	13.60	12.90	13.20	13.25	13.28	669766	88.96	1293	-	-
AKZOINDIA	EQ	08-Feb-2024	2865.45	2896.95	2896.95	2825.00	2850.00	2841.95	2852.01	21074	601.03	5242	10390	49.30
ALANKIT	BE	08-Feb-2024	20.40	20.80	20.80	20.10	20.10	20.10	20.72	565699	117.20	831	-	-
ALBERTDAVD	EQ	08-Feb-2024	1420.15	1459.90	1459.90	1351.65	1385.75	1393.05	1397.89	13660	190.95	1467	8755	64.09
ALEMBICLTD	EQ	08-Feb-2024	101.35	101.95	106.70	100.20	105.00	104.95	103.84	3131604	3251.88	17582	1117531	35.69
ALICON	EQ	08-Feb-2024	986.90	984.90	992.00	961.00	963.15	964.95	970.22	9253	89.77	1616	4752	51.36
ALKALI	EQ	08-Feb-2024	135.00	135.00	139.00	132.55	137.20	136.15	136.10	29780	40.53	643	21505	72.21
ALKEM	EQ	08-Feb-2024	5127.85	5154.65	5377.40	5127.85	5311.00	5311.15	5267.74	611368	32205.28	68057	340053	55.62
ALKYLAMINE	EQ	08-Feb-2024	2243.15	2243.15	2282.85	2190.80	2210.15	2217.05	2242.70	44963	1008.39	9822	20879	46.44
ALLCARGO	EQ	08-Feb-2024	78.45	79.40	79.95	78.00	78.30	78.10	78.78	1353198	1066.04	9248	636264	47.02
ALLETEC	SM	08-Feb-2024	297.40	300.00	300.00	289.00	289.00	290.15	291.94	84000	245.23	101	54400	64.76
ALLSEC	EQ	08-Feb-2024	756.05	756.05	758.50	725.65	733.00	730.75	741.83	33209	246.35	4137	24764	74.57
ALMONDZ	BE	08-Feb-2024	122.15	125.00	125.00	116.05	116.05	116.15	120.07	92108	110.60	371	-	-
ALOKINDS	BE	08-Feb-2024	30.80	31.05	31.25	30.45	30.65	30.50	30.80	4494438	1384.23	24118	-	-
ALPA	EQ	08-Feb-2024	109.55	111.00	114.70	107.80	109.55	108.75	109.99	360942	396.99	3321	175895	48.73
ALPHAETF	EQ	08-Feb-2024	22.66	22.75	22.98	22.71	22.80	22.84	22.88	61732	14.13	460	43323	70.18
ALPHAGEO	EQ	08-Feb-2024	391.95	390.00	395.15	361.60	367.00	366.20	377.20	75596	285.15	2796	49358	65.29
ALPL30IETF	EQ	08-Feb-2024	257.10	258.00	258.31	255.32	256.95	255.88	256.30	89423	229.20	605	87158	97.47
ALPSINDUS	EQ	08-Feb-2024	1.90	1.90	1.90	1.80	1.90	1.90	1.87	203345	3.81	113	179845	88.44
AMBER	EQ	08-Feb-2024	4415.95	4505.00	4505.00	4200.00	4214.00	4230.25	4322.60	80218	3467.50	15243	30140	37.57
AMBICAAGAR	EQ	08-Feb-2024	35.05	36.35	40.80	35.20	40.15	39.45	39.00	704091	274.62	4482	295049	41.90
AMBIKCO	EQ	08-Feb-2024	1776.05	1795.00	1803.00	1691.35	1706.00	1701.60	1722.07	49431	851.24	6864	21244	42.98
AMBUJACEM	EQ	08-Feb-2024	568.20	570.00	571.25	559.65	562.00	563.35	565.97	2089376	11825.24	41304	882107	42.22
AMDIND	BE	08-Feb-2024	74.60	76.20	76.20	72.60	73.50	73.55	73.79	7446	5.49	89	-	-
AMEYA	SM	08-Feb-2024	63.55	62.10	64.00	62.00	62.05	62.05	62.46	14000	8.75	7	12000	85.71
AMIORG	EQ	08-Feb-2024	1104.35	1125.00	1125.00	1090.35	1111.10	1106.75	1102.38	82462	909.04	9426	45979	55.76
AMJLAND	EQ	08-Feb-2024	39.05	39.70	40.60	38.50	40.10	39.85	39.60	139050	55.06	1223	63345	45.56
AMNPLST	EQ	08-Feb-2024	198.60	198.60	213.00	197.25	209.75	207.05	207.39	38876	80.62	2398	20457	52.62
AMRUTANJAN	EQ	08-Feb-2024	590.15	590.10	593.10	581.10	585.00	582.40	586.08	23577	138.18	2514	11463	48.62
ANANDRATHI	EQ	08-Feb-2024	3452.60	3500.00	3524.95	3382.25	3417.00	3398.50	3427.79	51783	1775.01	15438	32273	62.32
ANANTRAJ	EQ	08-Feb-2024	323.25	334.00	348.80	332.05	341.90	343.35	342.29	7955639	27231.41	67720	3675750	46.20
ANDHRAPAP	EQ	08-Feb-2024	542.05	548.45	548.45	528.90	532.50	531.25	534.81	174921	935.50	11302	105079	60.07
ANDHRSUGAR	EQ	08-Feb-2024	114.85	115.30	115.80	112.00	113.85	113.70	113.75	454225	516.68	5663	240960	53.05
ANGELONE	EQ	08-Feb-2024	3345.00	3363.00	3438.20	3363.00	3410.00	3398.40	3410.22	366387	12494.61	33227	222963	60.85
ANIKINDS	BE	08-Feb-2024	54.95	57.65	57.65	54.50	56.25	55.75	56.82	62944	35.77	318	-	-
ANKITMETAL	BE	08-Feb-2024	4.50	4.55	4.55	4.55	4.55	4.55	4.55	63050	2.87	55	-	-
ANLON	SM	08-Feb-2024	245.30	255.00	255.00	232.00	240.00	238.55	239.62	6000	14.38	14	4800	80.00
ANMOL	EQ	08-Feb-2024	58.10	58.70	59.25	57.85	58.75	58.60	58.51	851041	497.99	3672	396893	46.64
ANNAPURNA	SM	08-Feb-2024	338.30	343.00	384.50	336.05	369.90	373.55	365.53	315000	1151.43	495	203500	64.60
ANSALAPI	BZ	08-Feb-2024	12.30	12.90	12.90	12.25	12.90	12.90	12.90	1255054	161.88	317	-	-
ANTGRAPHIC	BE	08-Feb-2024	1.65	1.70	1.70	1.70	1.70	1.70	1.70	821307	13.96	325	-	-
ANUP	EQ	08-Feb-2024	3001.15	3030.00	3139.00	3019.75	3110.00	3106.80	3086.94	22675	699.96	8450	11800	52.04
ANURAS	EQ	08-Feb-2024	908.25	912.85	918.50	905.00	905.30	909.05	910.64	50785	462.47	3750	32521	64.04
APARINDS	EQ	08-Feb-2024	6442.20	6401.05	6541.55	6201.90	6255.00	6228.75	6350.61	79023	5018.44	18828	35235	44.59
APCL	EQ	08-Feb-2024	221.85	225.20	225.50	220.80	222.00	222.80	223.24	40264	89.88	2897	20509	50.94
APCOTEXIND	EQ	08-Feb-2024	470.95	471.00	474.00	465.10	468.00	466.25	470.03	22253	104.59	1696	12190	54.78
APEX	EQ	08-Feb-2024	268.65	268.65	270.55	262.05	265.80	266.15	266.06	214418	570.47	9823	67194	31.34
APLAPOLLO	EQ	08-Feb-2024	1382.90	1384.95	1414.00	1366.60	1382.00	1387.95	1396.32	1079647	15075.36	59770	801905	74.27
APLLTD	EQ	08-Feb-2024	977.00	979.90	999.00	975.00	999.00	990.60	990.89	132603	1313.95	14234	55227	41.65
APOLLO	BE	08-Feb-2024	128.30	129.00	129.25	122.00	124.50	124.00	124.45	625448	778.34	7242	-	-
APOLLOHOSP	EQ	08-Feb-2024	6177.95	6201.50	6363.20	6150.00	6216.70	6231.00	6226.87	794455	49469.68	100128	418204	52.64
APOLLOPIPE	EQ	08-Feb-2024	670.95	671.00	675.60	665.50	673.00	672.25	671.74	46970	315.51	4547	24852	52.91
APOLLOTYRE	EQ	08-Feb-2024	552.20	556.00	557.90	537.55	542.00	538.80	545.59	2207877	12046.02	51265	554728	25.12
APOLSINHOT	EQ	08-Feb-2024	2108.40	2120.00	2155.00	2120.00	2130.00	2130.05	2138.75	5320	113.78	588	3969	74.61
APS	SM	08-Feb-2024	324.00	291.60	291.60	291.60	291.60	291.60	291.60	14000	40.82	7	14000	100.00
APTECHT	EQ	08-Feb-2024	250.60	250.85	254.50	234.85	241.80	239.75	245.16	745567	1827.86	23142	338060	45.34
APTUS	EQ	08-Feb-2024	371.30	372.65	375.30	364.10	367.25	369.80	368.41	2549526	9392.79	17739	2331996	91.47
ARABIAN	SM	08-Feb-2024	102.95	101.00	102.40	99.00	99.00	99.00	100.05	16000	16.01	8	16000	100.00
ARCHIDPLY	EQ	08-Feb-2024	101.25	110.00	110.00	99.05	102.30	101.70	103.22	82470	85.13	983	48539	58.86
ARCHIES	EQ	08-Feb-2024	36.45	37.50	38.00	35.65	35.95	35.75	36.45	157484	57.41	1043	101100	64.20
ARE&M	EQ	08-Feb-2024	885.45	892.75	895.65	874.00	880.00	878.30	886.08	325559	2884.72	25338	163659	50.27
ARENTERP	EQ	08-Feb-2024	51.65	54.10	54.10	49.60	50.95	50.40	51.58	6324	3.26	189	3093	48.91
ARHAM	SM	08-Feb-2024	294.25	293.00	293.00	280.35	283.00	286.45	286.00	14000	40.04	14	10000	71.43
ARIES	EQ	08-Feb-2024	277.65	281.30	284.75	271.95	274.30	276.10	278.65	117607	327.72	2743	48219	41.00
ARIHANTACA	SM	08-Feb-2024	189.00	189.00	190.00	181.00	181.00	181.00	186.00	5600	10.42	7	4800	85.71
ARIHANTCAP	EQ	08-Feb-2024	76.65	76.65	78.35	75.50	77.50	77.05	77.22	1089415	841.23	5379	491188	45.09
ARIHANTSUP	EQ	08-Feb-2024	384.80	388.90	395.00	375.00	383.00	382.30	384.59	46835	180.12	2879	25797	55.08
ARISTO	SM	08-Feb-2024	94.50	96.50	98.25	91.00	92.00	92.00	94.47	64000	60.46	38	51200	80.00
ARMANFIN	EQ	08-Feb-2024	2303.85	2303.85	2360.00	2256.15	2285.00	2274.35	2288.49	21321	487.93	4997	11548	54.16
AROGRANITE	EQ	08-Feb-2024	59.25	59.25	60.20	58.00	58.10	58.25	58.75	30687	18.03	364	22302	72.68
ARROWGREEN	EQ	08-Feb-2024	465.10	468.45	468.45	443.15	453.00	449.55	455.58	46516	211.92	5424	20377	43.81
ARSHIYA	BE	08-Feb-2024	7.85	8.20	8.20	8.20	8.20	8.20	8.20	3189488	261.54	384	-	-
ARTEMISMED	EQ	08-Feb-2024	178.65	178.00	183.45	178.00	182.00	182.00	181.50	107003	194.21	4212	54887	51.29
ARTNIRMAN	BE	08-Feb-2024	73.30	75.00	75.00	72.50	73.50	72.65	72.93	3079	2.25	22	-	-
ARVEE	BE	08-Feb-2024	144.00	149.90	150.95	145.00	150.95	149.95	149.32	859	1.28	32	-	-
ARVIND	EQ	08-Feb-2024	305.30	309.00	312.00	298.00	299.25	302.60	307.11	333140	1023.12	21342	197482	59.28
ARVINDFASN	EQ	08-Feb-2024	515.55	517.00	531.10	517.00	522.35	523.20	526.72	190304	1002.37	9974	95960	50.42
ARVSMART	EQ	08-Feb-2024	620.15	620.00	624.35	595.10	605.95	606.85	608.49	128118	779.58	11745	47973	37.44
ASAHIINDIA	EQ	08-Feb-2024	547.00	550.00	559.95	536.15	541.20	539.05	549.52	215032	1181.65	19514	98401	45.76
ASAHISONG	EQ	08-Feb-2024	308.20	308.15	318.05	308.00	310.50	311.60	311.77	7892	24.60	352	5121	64.89
ASAL	EQ	08-Feb-2024	554.90	560.00	650.00	560.00	618.00	622.65	612.87	1566758	9602.20	82689	287887	18.37
ASALCBR	EQ	08-Feb-2024	478.45	430.00	484.50	398.00	467.50	467.90	466.02	70825	330.06	6613	28603	40.39
ASHAPURMIN	BE	08-Feb-2024	405.25	405.25	411.00	400.15	409.50	405.95	405.64	96588	391.80	1820	-	-
ASHIANA	EQ	08-Feb-2024	319.75	322.55	324.10	311.90	315.40	313.60	318.80	231004	736.44	10700	91669	39.68
ASHIMASYN	EQ	08-Feb-2024	25.10	25.50	26.15	24.00	24.10	24.15	24.72	2602734	643.44	5266	1272029	48.87
ASHOKA	EQ	08-Feb-2024	193.00	191.50	191.50	178.30	181.25	181.00	182.70	4943329	9031.44	51311	1996479	40.39
ASHOKAMET	BE	08-Feb-2024	25.65	25.75	26.50	25.20	26.50	26.40	25.53	830559	212.02	320	-	-
ASHOKLEY	EQ	08-Feb-2024	177.80	178.50	178.70	173.10	175.90	176.00	175.93	15164312	26679.31	95356	6906546	45.54
ASIANENE	EQ	08-Feb-2024	323.10	329.50	335.95	315.15	321.00	323.00	322.93	45201	145.97	1510	28613	63.30
ASIANHOTNR	BE	08-Feb-2024	161.35	167.90	167.90	153.30	153.30	153.30	154.31	18887	29.14	209	-	-
ASIANPAINT	EQ	08-Feb-2024	2981.15	2999.75	2999.75	2919.80	2932.00	2929.60	2942.95	1633654	48077.57	138167	840878	51.47
ASIANTILES	EQ	08-Feb-2024	68.70	68.85	69.35	67.70	68.50	68.15	68.35	695924	475.64	4458	366238	52.63
ASKAUTOLTD	EQ	08-Feb-2024	326.20	328.00	334.55	314.50	318.00	316.85	323.19	1077683	3482.92	22053	516294	47.91
ASLIND	ST	08-Feb-2024	60.10	63.00	63.00	63.00	63.00	63.00	63.00	4000	2.52	1	4000	100.00
ASMS	EQ	08-Feb-2024	26.10	26.60	26.60	25.65	26.60	26.60	26.48	195926	51.89	1032	132495	67.63
ASPINWALL	EQ	08-Feb-2024	291.30	291.00	291.10	270.05	277.00	276.10	278.20	43784	121.81	1401	24333	55.58
ASTEC	EQ	08-Feb-2024	892.30	896.70	896.70	845.15	860.00	854.95	873.60	75670	661.05	7380	50401	66.61
ASTERDM	EQ	08-Feb-2024	434.45	441.05	444.45	437.00	441.50	440.85	440.36	342636	1508.82	15346	182626	53.30
ASTRAL	EQ	08-Feb-2024	1894.35	1903.00	1911.00	1869.60	1884.00	1873.45	1883.45	479678	9034.48	32663	317948	66.28
ASTRAMICRO	EQ	08-Feb-2024	669.10	671.00	686.00	669.60	673.80	673.40	677.78	599072	4060.38	25932	282179	47.10
ASTRAZEN	EQ	08-Feb-2024	6783.00	6920.00	6950.00	6482.65	6540.00	6569.95	6747.55	18692	1261.25	6069	8053	43.08
ASTRON	BE	08-Feb-2024	33.80	33.55	35.00	33.00	33.50	33.70	34.06	45996	15.67	240	-	-
ATALREAL	EQ	08-Feb-2024	16.05	16.60	16.60	14.45	14.45	14.55	14.67	4841742	710.46	2543	1653596	34.15
ATAM	EQ	08-Feb-2024	198.55	199.00	218.00	198.60	208.50	209.10	210.16	141322	297.00	2805	78944	55.86
ATFL	EQ	08-Feb-2024	855.45	857.00	857.00	838.25	841.00	840.40	846.24	4872	41.23	447	3254	66.79
ATGL	EQ	08-Feb-2024	1040.05	1059.00	1065.00	1016.00	1025.00	1023.10	1028.15	3714348	38188.91	88654	1896531	51.06
ATL	EQ	08-Feb-2024	70.60	71.50	72.80	68.30	68.80	69.10	69.60	925379	644.07	4875	477868	51.64
ATLANTAA	BE	08-Feb-2024	24.60	25.65	25.75	24.30	24.75	24.85	24.98	75973	18.98	309	-	-
ATUL	EQ	08-Feb-2024	6338.55	6356.00	6372.80	6208.65	6225.00	6234.70	6263.11	43044	2695.89	7064	26060	60.54
ATULAUTO	EQ	08-Feb-2024	573.00	576.90	588.80	565.00	570.90	567.80	573.78	121385	696.48	8495	65084	53.62
AUBANK	EQ	08-Feb-2024	618.90	621.00	625.80	594.00	597.50	595.60	605.77	3862384	23397.31	99799	2068760	53.56
AURDIS	SM	08-Feb-2024	322.00	315.60	315.60	306.00	315.00	315.00	310.98	4000	12.44	8	3500	87.50
AURIONPRO	BE	08-Feb-2024	2346.95	2340.00	2378.00	2229.60	2229.60	2237.75	2286.26	15311	350.05	1561	-	-
AUROIMPEX	SM	08-Feb-2024	99.30	96.40	98.40	95.10	96.50	96.85	97.01	54400	52.78	34	33600	61.76
AUROPHARMA	EQ	08-Feb-2024	994.25	1002.50	1029.80	997.60	1003.00	1002.60	1012.81	3235131	32765.81	90599	1380602	42.68
AURUM	BE	08-Feb-2024	159.15	156.05	164.40	156.00	159.00	159.20	160.19	67704	108.45	664	-	-
AURUMPP	E1	08-Feb-2024	92.90	92.05	97.00	92.00	95.00	95.25	94.41	20615	19.46	197	18986	92.10
AUSOMENT	EQ	08-Feb-2024	91.65	92.40	99.00	90.45	97.00	97.15	95.31	75534	71.99	1365	42968	56.89
AUTOAXLES	EQ	08-Feb-2024	1999.40	2000.00	2030.00	1977.10	1982.80	1984.00	1989.71	15202	302.47	3416	8372	55.07
AUTOBEES	EQ	08-Feb-2024	202.06	202.20	203.48	199.40	201.00	200.23	200.55	139957	280.69	3983	112659	80.50
AUTOIETF	EQ	08-Feb-2024	201.88	203.40	203.48	198.95	200.65	199.75	200.27	50076	100.29	472	20530	41.00
AUTOIND	EQ	08-Feb-2024	129.00	129.60	132.95	127.80	130.35	130.45	130.42	155336	202.59	5680	73759	47.48
AVADHSUGAR	EQ	08-Feb-2024	670.35	674.75	678.35	651.60	658.00	659.35	661.18	78412	518.44	6827	28750	36.67
AVALON	EQ	08-Feb-2024	472.75	480.00	493.30	472.10	489.70	484.35	475.95	2161682	10288.59	31042	1780649	82.37
AVANTIFEED	EQ	08-Feb-2024	545.15	543.50	556.60	536.25	546.90	547.05	546.04	671066	3664.30	25840	214795	32.01
AVG	EQ	08-Feb-2024	430.10	432.10	443.90	423.45	437.00	436.85	431.64	94296	407.02	4238	64265	68.15
AVONMORE	EQ	08-Feb-2024	120.15	120.90	120.90	115.55	116.00	116.30	117.62	39752	46.76	887	21426	53.90
AVROIND	EQ	08-Feb-2024	143.35	143.35	147.65	143.35	144.25	144.45	145.18	45179	65.59	989	30526	67.57
AVSL	ST	08-Feb-2024	152.95	145.30	145.30	145.30	145.30	145.30	145.30	1000	1.45	1	1000	100.00
AVTNPL	EQ	08-Feb-2024	95.85	96.30	96.50	93.20	94.50	94.20	94.40	192593	181.81	2892	97593	50.67
AWHCL	EQ	08-Feb-2024	525.25	531.00	532.00	509.90	512.10	514.60	517.67	155661	805.81	10768	73879	47.46
AWL	EQ	08-Feb-2024	355.05	357.00	357.45	347.95	349.00	348.65	351.18	1287732	4522.24	25920	701126	54.45
AXISBANK	EQ	08-Feb-2024	1069.10	1072.00	1075.60	1031.65	1036.90	1035.90	1043.39	9869141	102973.87	272590	5452343	55.25
AXISBNKETF	EQ	08-Feb-2024	464.29	465.19	468.07	455.91	458.38	457.06	462.04	7721	35.67	188	4902	63.49
AXISBPSETF	EQ	08-Feb-2024	11.49	11.49	13.30	11.45	11.50	11.49	11.52	48222	5.56	749	31562	65.45
AXISCADES	EQ	08-Feb-2024	774.00	784.90	802.60	771.05	780.00	780.45	788.71	50754	400.30	6557	26115	51.45
AXISCETF	EQ	08-Feb-2024	98.79	98.69	98.69	97.60	97.98	98.02	98.20	3647	3.58	76	2115	57.99
AXISGOLD	EQ	08-Feb-2024	53.42	53.42	53.54	53.15	53.15	53.25	53.31	40427	21.55	1321	29715	73.50
AXISHCETF	EQ	08-Feb-2024	119.00	119.63	119.64	118.64	119.00	118.88	119.07	4087	4.87	92	2382	58.28
AXISILVER	EQ	08-Feb-2024	71.30	71.10	71.40	71.10	71.40	71.37	71.27	8563	6.10	152	6305	73.63
AXISNIFTY	EQ	08-Feb-2024	235.44	237.50	237.50	233.00	234.17	233.78	233.93	14541	34.02	210	13813	94.99
AXISTECETF	EQ	08-Feb-2024	397.98	397.59	400.95	395.45	396.79	396.77	397.46	1886	7.50	45	1663	88.18
AXITA	EQ	08-Feb-2024	25.00	25.35	25.60	24.80	25.20	24.95	25.08	2932178	735.25	8319	1123428	38.31
AXSENSEX	EQ	08-Feb-2024	72.59	72.66	73.20	71.69	72.50	72.32	72.18	4677	3.38	91	4235	90.55
AYMSYNTEX	EQ	08-Feb-2024	77.85	78.50	81.80	78.15	79.00	79.00	79.76	134264	107.08	887	66745	49.71
AZAD	EQ	08-Feb-2024	988.20	1010.00	1045.00	970.05	990.00	991.50	1008.79	1111615	11213.91	38069	464601	41.80
BABAFP	SM	08-Feb-2024	59.20	57.65	60.25	57.65	58.10	58.10	59.19	27200	16.10	17	20800	76.47
BAFNAPH	BE	08-Feb-2024	99.35	101.80	101.80	97.60	99.80	99.80	99.26	3898	3.87	45	-	-
BAGFILMS	BE	08-Feb-2024	12.70	12.75	12.95	12.10	12.35	12.20	12.39	338545	41.94	855	-	-
BAHETI	SM	08-Feb-2024	205.40	205.40	217.10	204.50	210.00	210.65	209.95	39000	81.88	52	24750	63.46
BAIDFIN	EQ	08-Feb-2024	29.80	30.90	30.90	29.40	29.50	29.80	29.89	1021706	305.40	2480	459238	44.95
BAJAJ-AUTO	EQ	08-Feb-2024	7701.90	7729.00	7783.45	7668.15	7759.00	7757.25	7739.21	282537	21866.14	60810	116025	41.07
BAJAJCON	EQ	08-Feb-2024	213.55	213.10	216.10	212.75	215.40	215.15	214.52	411868	883.56	16529	233398	56.67
BAJAJELEC	EQ	08-Feb-2024	1045.75	1045.70	1049.95	1010.00	1019.50	1016.50	1027.48	48387	497.17	5144	26333	54.42
BAJAJFINSV	EQ	08-Feb-2024	1596.20	1607.95	1607.95	1565.00	1576.95	1570.55	1577.06	1486674	23445.68	114317	821168	55.24
BAJAJHCARE	EQ	08-Feb-2024	331.55	336.45	352.95	331.55	347.40	346.25	346.67	244865	848.88	20195	99348	40.57
BAJAJHIND	EQ	08-Feb-2024	37.45	38.00	38.35	35.50	36.25	36.15	36.57	33302601	12178.88	58286	15727381	47.23
BAJAJHLDNG	EQ	08-Feb-2024	8611.85	8700.00	8724.90	8575.00	8658.00	8674.05	8679.87	38780	3366.05	11165	19968	51.49
BAJEL	EQ	08-Feb-2024	215.60	216.90	222.00	209.00	213.25	212.25	213.96	608659	1302.30	8266	336731	55.32
BAJFINANCE	EQ	08-Feb-2024	6709.20	6731.85	6737.50	6536.70	6585.00	6575.65	6606.32	2193209	144890.40	213093	1129204	51.49
BALAJITELE	EQ	08-Feb-2024	110.50	120.00	131.00	119.05	126.85	128.40	125.27	9088662	11385.59	57377	3129101	34.43
BALAMINES	EQ	08-Feb-2024	2259.45	2259.45	2337.85	2241.00	2250.00	2260.50	2285.92	59108	1351.16	9810	20742	35.09
BALAXI	EQ	08-Feb-2024	440.30	440.55	523.00	440.55	500.00	497.70	497.49	133077	662.04	3726	78965	59.34
BALKRISHNA	BE	08-Feb-2024	40.95	41.00	42.80	41.00	42.40	42.00	41.78	63423	26.50	266	-	-
BALKRISIND	EQ	08-Feb-2024	2349.40	2349.40	2365.65	2304.00	2315.90	2311.50	2326.42	194937	4535.06	19488	107472	55.13
BALMLAWRIE	EQ	08-Feb-2024	281.55	284.00	286.20	278.00	279.50	280.30	282.33	733806	2071.74	19242	307343	41.88
BALPHARMA	EQ	08-Feb-2024	123.40	123.90	129.90	121.55	126.00	125.95	126.91	137980	175.11	1937	83240	60.33
BALRAMCHIN	EQ	08-Feb-2024	401.20	403.45	404.90	390.00	390.80	391.75	396.97	4928647	19565.30	49588	1311010	26.60
BANARBEADS	EQ	08-Feb-2024	115.15	116.10	119.95	112.10	113.85	113.35	115.95	59211	68.66	1277	26843	45.33
BANARISUG	EQ	08-Feb-2024	2358.40	2370.00	2420.00	2351.00	2390.00	2374.65	2392.09	2521	60.30	530	1631	64.70
BANCOINDIA	EQ	08-Feb-2024	683.20	688.65	720.00	688.60	706.00	705.80	705.92	285432	2014.91	21097	127790	44.77
BANDHANBNK	EQ	08-Feb-2024	216.25	218.50	219.90	213.10	214.70	214.15	216.36	10703085	23157.57	77955	5206796	48.65
BANG	BE	08-Feb-2024	53.75	53.75	53.75	52.80	53.75	53.75	53.58	10722	5.74	24	-	-
BANKA	BE	08-Feb-2024	144.85	141.95	141.95	141.95	141.95	141.95	141.95	6364	9.03	70	-	-
BANKBARODA	EQ	08-Feb-2024	244.65	248.00	256.30	247.05	253.50	253.10	252.31	33645402	84889.72	189246	9332681	27.74
BANKBEES	EQ	08-Feb-2024	467.23	468.50	470.42	458.12	460.70	459.60	463.21	1245049	5767.22	22313	841743	67.61
BANKBETF	EQ	08-Feb-2024	45.76	45.76	46.38	44.93	44.93	44.99	45.42	8772	3.98	111	6357	72.47
BANKETF	EQ	08-Feb-2024	457.96	458.54	461.00	449.38	451.67	450.83	453.28	7066	32.03	430	5023	71.09
BANKIETF	EQ	08-Feb-2024	46.22	47.20	47.20	45.33	45.57	45.48	45.87	287289	131.79	2007	204933	71.33
BANKINDIA	EQ	08-Feb-2024	137.35	139.80	144.80	139.55	141.90	141.65	142.66	44308819	63209.44	178041	16547102	37.34
BANSWRAS	EQ	08-Feb-2024	142.30	143.00	148.80	142.90	148.80	147.55	145.70	97547	142.13	2220	62782	64.36
BARBEQUE	EQ	08-Feb-2024	638.65	641.00	664.00	631.55	656.35	658.05	651.11	103373	673.07	8675	61251	59.25
BASF	EQ	08-Feb-2024	3174.25	3174.25	3190.10	3150.00	3150.50	3173.75	3167.14	12144	384.62	2122	6340	52.21
BASILIC	SM	08-Feb-2024	433.90	443.75	443.75	430.00	434.00	435.60	437.49	39600	173.25	33	21600	54.55
BASML	EQ	08-Feb-2024	54.65	55.50	56.90	52.05	53.15	52.70	54.25	635580	344.78	3294	347535	54.68
BATAINDIA	EQ	08-Feb-2024	1421.45	1428.35	1434.55	1403.00	1415.75	1415.45	1416.24	528206	7480.67	21737	316816	59.98
BAWEJA	ST	08-Feb-2024	165.15	156.90	156.90	156.90	156.90	156.90	156.90	17600	27.61	22	17600	100.00
BAYERCROP	EQ	08-Feb-2024	5794.90	5794.95	5875.00	5742.20	5776.25	5763.90	5811.66	16429	954.80	3799	12692	77.25
BBETF0432	EQ	08-Feb-2024	1123.58	1124.96	1125.99	1122.21	1125.94	1125.82	1125.02	382	4.30	19	335	87.70
BBL	EQ	08-Feb-2024	5686.65	5744.15	6038.00	5676.20	5930.00	5914.75	5897.70	163384	9635.90	26422	66321	40.59
BBNPPGOLD	EQ	08-Feb-2024	62.15	62.40	62.80	62.35	62.35	62.35	62.51	135	0.08	16	86	63.70
BBOX	EQ	08-Feb-2024	288.80	288.80	303.20	285.00	291.00	289.50	298.90	369938	1105.76	3222	259637	70.18
BBTC	EQ	08-Feb-2024	1774.25	1790.00	1790.00	1732.20	1738.00	1741.25	1756.30	111828	1964.04	14311	37328	33.38
BBTCL	EQ	08-Feb-2024	289.15	291.95	291.95	276.05	284.00	283.80	282.70	20447	57.80	1301	11774	57.58
BCG	EQ	08-Feb-2024	19.40	19.65	19.65	19.00	19.10	19.15	19.19	18679253	3584.65	24307	7849290	42.02
BCLIND	EQ	08-Feb-2024	73.35	75.00	80.65	74.00	77.55	77.10	78.00	10356315	8077.75	41787	3791947	36.61
BCONCEPTS	BE	08-Feb-2024	901.60	941.00	941.00	856.55	856.55	856.55	888.25	12669	112.53	452	-	-
BDL	EQ	08-Feb-2024	1754.70	1751.00	1938.90	1750.10	1914.50	1912.65	1864.23	4470588	83342.14	209275	1001182	22.39
BEARDSELL	BE	08-Feb-2024	52.15	53.10	53.85	51.00	52.85	52.35	52.13	56603	29.51	341	-	-
BECTORFOOD	EQ	08-Feb-2024	1232.70	1240.00	1265.95	1133.00	1140.00	1142.20	1186.85	570916	6775.94	58050	203091	35.57
BEDMUTHA	BE	08-Feb-2024	288.60	303.00	303.00	291.00	295.00	293.50	299.77	59166	177.36	361	-	-
BEL	EQ	08-Feb-2024	181.70	182.20	187.10	181.75	185.30	184.80	185.09	29094709	53850.99	138849	15162650	52.11
BEML	EQ	08-Feb-2024	3689.20	3722.80	3722.80	3493.05	3508.00	3515.45	3580.96	485402	17382.06	59866	156780	32.30
BEPL	EQ	08-Feb-2024	105.70	106.10	106.50	101.40	103.30	103.25	103.94	887420	922.37	8838	504076	56.80
BERGEPAINT	EQ	08-Feb-2024	555.80	555.80	559.50	546.70	549.00	549.00	554.38	1033571	5729.91	27578	476468	46.10
BETA	SM	08-Feb-2024	1379.35	1379.00	1428.00	1350.00	1374.00	1377.60	1379.31	3200	44.14	26	2200	68.75
BEWLTD	SM	08-Feb-2024	1680.00	1652.00	1699.90	1652.00	1699.90	1699.90	1675.95	250	4.19	2	250	100.00
BFINVEST	EQ	08-Feb-2024	592.50	593.10	595.70	563.50	568.00	568.15	577.96	162415	938.70	12044	67523	41.57
BFSI	EQ	08-Feb-2024	20.75	20.79	20.87	20.37	20.44	20.41	20.52	817930	167.87	2702	731739	89.46
BFUTILITIE	EQ	08-Feb-2024	785.25	794.90	808.95	751.00	753.70	755.70	781.51	906391	7083.52	44005	300894	33.20
BGRENERGY	EQ	08-Feb-2024	114.00	113.80	117.00	109.75	111.80	111.85	113.19	3683487	4169.44	39606	1212462	32.92
BHAGCHEM	EQ	08-Feb-2024	1550.60	1550.10	1592.00	1515.20	1575.50	1577.50	1560.85	13166	205.50	1819	8845	67.18
BHAGERIA	EQ	08-Feb-2024	164.30	164.30	168.05	163.60	164.15	164.35	164.95	41307	68.14	2084	19689	47.67
BHAGYANGR	EQ	08-Feb-2024	108.95	111.90	112.90	104.00	107.10	107.70	108.64	464984	505.15	6510	187868	40.40
BHANDARI	EQ	08-Feb-2024	11.90	12.30	12.45	11.30	11.30	11.30	11.84	2268412	268.69	3282	1353710	59.68
BHARATFORG	EQ	08-Feb-2024	1285.25	1286.00	1295.35	1268.15	1285.00	1282.30	1280.53	728305	9326.13	32656	410996	56.43
BHARATGEAR	EQ	08-Feb-2024	128.25	128.40	129.00	121.60	123.20	122.55	124.11	201978	250.67	2952	103373	51.18
BHARATRAS	EQ	08-Feb-2024	9037.85	9035.90	9064.10	8950.00	8950.00	8983.45	9012.04	570	51.37	249	403	70.70
BHARATWIRE	BE	08-Feb-2024	340.75	340.80	350.00	332.00	337.80	336.70	339.98	68044	231.34	1237	-	-
BHARTIARTL	EQ	08-Feb-2024	1134.30	1144.40	1146.50	1116.20	1139.00	1142.15	1131.28	6519392	73752.27	225017	3469240	53.21
BHEL	EQ	08-Feb-2024	231.55	232.00	236.95	229.75	231.20	230.80	232.66	20903389	48633.59	112708	6785383	32.46
BIGBLOC	EQ	08-Feb-2024	199.10	200.95	204.00	195.95	200.00	200.60	200.56	231274	463.85	10808	111589	48.25
BIKAJI	EQ	08-Feb-2024	564.00	569.90	569.90	550.05	555.85	553.45	564.53	911786	5147.35	9741	840066	92.13
BIL	BE	08-Feb-2024	372.00	372.00	372.00	364.60	364.60	364.60	365.19	89	0.33	7	-	-
BINANIIND	BE	08-Feb-2024	17.30	17.55	17.60	17.55	17.60	17.60	17.57	4812	0.85	17	-	-
BIOCON	EQ	08-Feb-2024	290.25	293.00	294.35	283.60	286.15	284.70	288.42	5818098	16780.48	54018	1824363	31.36
BIOFILCHEM	EQ	08-Feb-2024	71.80	72.65	72.65	67.60	68.90	68.65	69.76	74432	51.92	1345	44315	59.54
BIRET	RR	08-Feb-2024	252.97	254.00	254.00	250.05	252.50	252.58	252.26	58351	147.20	722	51602	88.43
BIRLACABLE	EQ	08-Feb-2024	331.75	333.75	334.00	313.00	319.00	318.05	321.29	703534	2260.37	29438	311712	44.31
BIRLACORPN	EQ	08-Feb-2024	1528.75	1557.00	1605.00	1523.10	1588.00	1592.85	1567.22	274954	4309.13	25584	152915	55.61
BIRLAMONEY	BE	08-Feb-2024	118.50	120.80	123.00	118.00	121.40	119.10	121.22	104194	126.30	874	-	-
BKMINDST	BZ	08-Feb-2024	2.00	1.95	1.95	1.95	1.95	1.95	1.95	39761	0.78	32	-	-
BLAL	EQ	08-Feb-2024	311.75	315.05	332.35	305.00	316.00	315.00	319.05	903505	2882.63	19047	271259	30.02
BLBLIMITED	BE	08-Feb-2024	39.00	38.00	40.50	37.40	37.95	38.00	38.24	471407	180.28	868	-	-
BLISSGVS	EQ	08-Feb-2024	121.80	122.60	123.55	118.25	119.90	119.35	119.82	277011	331.92	4969	129527	46.76
BLKASHYAP	EQ	08-Feb-2024	80.25	81.00	86.80	80.75	85.80	84.25	84.09	5154609	4334.42	19181	2380732	46.19
BLS	EQ	08-Feb-2024	394.75	394.40	400.00	377.50	397.90	395.80	389.58	2553133	9946.40	45660	886493	34.72
BLSE	EQ	08-Feb-2024	363.95	350.00	359.00	322.45	339.50	339.40	341.53	6307054	21540.35	130520	1570098	24.89
BLUECHIP	BE	08-Feb-2024	2.65	2.65	2.65	2.60	2.60	2.60	2.61	83069	2.17	204	-	-
BLUECOAST	BE	08-Feb-2024	7.20	7.55	7.55	7.55	7.55	7.55	7.55	530	0.04	3	-	-
BLUEDART	EQ	08-Feb-2024	6142.95	6219.00	6242.70	6121.05	6130.00	6143.60	6171.54	12550	774.53	4429	6221	49.57
BLUEJET	EQ	08-Feb-2024	354.05	355.00	359.70	347.35	354.90	354.00	353.89	224291	793.75	5645	112869	50.32
BLUESTARCO	EQ	08-Feb-2024	1168.70	1178.00	1185.55	1151.00	1152.05	1153.75	1166.86	101895	1188.97	11700	35356	34.70
BMETRICS	SM	08-Feb-2024	117.60	115.10	116.00	115.00	116.00	116.00	115.47	7600	8.78	12	7200	94.74
BODALCHEM	EQ	08-Feb-2024	83.35	83.25	84.05	81.25	81.95	81.55	82.41	618520	509.72	4566	333166	53.87
BOHRAIND	BE	08-Feb-2024	25.50	25.45	25.45	25.00	25.00	25.00	25.38	36645	9.30	43	-	-
BOMDYEING	EQ	08-Feb-2024	188.55	190.00	192.70	182.00	186.30	185.80	186.86	2058461	3846.42	15741	1159161	56.31
BOROLTD	EQ	08-Feb-2024	347.85	347.10	349.85	344.95	346.30	345.90	346.81	82690	286.77	6783	41151	49.77
BORORENEW	EQ	08-Feb-2024	608.30	531.00	576.20	516.35	551.25	551.80	559.62	3548088	19855.86	122925	1276652	35.98
BOSCHLTD	EQ	08-Feb-2024	25223.15	25222.95	25386.25	24910.05	25372.90	25299.05	25200.54	21046	5303.71	7256	8179	38.86
BPCL	EQ	08-Feb-2024	602.05	608.00	635.35	606.40	622.20	620.50	623.00	18761294	116882.26	303198	5189454	27.66
BPL	EQ	08-Feb-2024	115.65	116.00	117.00	111.05	112.40	112.30	114.38	162729	186.13	1573	109231	67.12
BRIGADE	EQ	08-Feb-2024	1069.30	1071.95	1072.50	1020.10	1028.00	1025.55	1035.76	297857	3085.07	23045	154380	51.83
BRIGHT	SM	08-Feb-2024	11.90	12.45	12.45	11.30	11.60	11.65	12.09	5181000	626.28	1272	3579000	69.08
BRITANNIA	EQ	08-Feb-2024	5078.25	5101.00	5122.40	4833.15	4917.90	4875.55	4923.22	623680	30705.15	108686	268905	43.12
BRITANNIA	N3	08-Feb-2024	29.75	29.75	29.94	29.05	29.80	29.80	29.76	2612	0.78	77	2611	99.96
BRNL	EQ	08-Feb-2024	90.40	93.00	93.45	88.60	88.80	89.25	89.93	260407	234.18	3778	149218	57.30
BROOKS	EQ	08-Feb-2024	135.15	137.00	138.00	131.00	133.00	133.25	134.69	56296	75.83	2565	24351	43.26
BSE	EQ	08-Feb-2024	2501.80	2530.00	2532.00	2450.00	2512.50	2511.75	2498.74	555013	13868.35	45438	244622	44.08
BSE500IETF	EQ	08-Feb-2024	33.68	33.68	33.98	33.50	33.60	33.59	33.69	192513	64.87	844	156148	81.11
BSHSL	EQ	08-Feb-2024	247.40	253.90	254.10	245.35	247.95	247.45	250.72	93640	234.77	5099	24791	26.47
BSL	EQ	08-Feb-2024	203.90	204.05	210.00	201.95	203.85	205.05	204.73	13140	26.90	359	6942	52.83
BSLGOLDETF	EQ	08-Feb-2024	56.04	57.17	57.17	55.82	56.00	56.01	56.00	5631	3.15	227	3301	58.62
BSLNIFTY	EQ	08-Feb-2024	24.94	25.29	25.35	24.67	24.77	24.74	24.83	470151	116.73	5639	404927	86.13
BSLSENETFG	EQ	08-Feb-2024	70.58	71.04	71.78	69.70	71.78	70.24	70.59	3354	2.37	307	1091	32.53
BSOFT	EQ	08-Feb-2024	833.20	838.10	846.35	833.25	837.50	837.90	839.61	736555	6184.20	29750	262896	35.69
BTML	EQ	08-Feb-2024	209.05	215.00	215.00	196.10	198.00	199.30	205.89	151040	310.98	3111	43848	29.03
BURNPUR	BE	08-Feb-2024	7.20	7.25	7.25	6.85	6.95	6.90	7.00	345734	24.19	894	-	-
BUTTERFLY	EQ	08-Feb-2024	926.10	940.00	940.00	907.55	912.90	913.45	916.43	6252	57.30	944	3770	60.30
BVCL	BE	08-Feb-2024	73.15	76.80	76.80	69.50	75.00	76.40	73.16	99742	72.97	744	-	-
BYKE	BE	08-Feb-2024	70.95	69.55	69.55	69.55	69.55	69.55	69.55	22800	15.86	90	-	-
CADSYS	SM	08-Feb-2024	234.00	232.50	232.50	227.10	228.00	228.05	230.17	20000	46.03	17	14000	70.00
CALSOFT	BE	08-Feb-2024	19.90	19.80	20.80	19.20	19.75	20.55	20.09	65703	13.20	193	-	-
CAMLINFINE	EQ	08-Feb-2024	129.40	130.95	132.35	128.95	130.50	131.05	130.61	703456	918.82	11364	438866	62.39
CAMPUS	EQ	08-Feb-2024	258.00	260.80	264.70	256.10	259.05	258.60	259.59	579369	1503.98	19123	264030	45.57
CAMS	EQ	08-Feb-2024	2852.00	2855.00	3024.95	2855.00	2942.00	2937.90	2963.56	591677	17534.72	72381	259423	43.85
CANARYS	SM	08-Feb-2024	39.15	38.80	39.40	38.05	38.45	38.30	38.44	160000	61.50	40	104000	65.00
CANBK	EQ	08-Feb-2024	552.15	565.00	579.90	557.05	570.10	569.25	568.75	23256838	132272.38	192311	6429545	27.65
CANFINHOME	EQ	08-Feb-2024	850.95	857.80	857.80	809.70	817.00	813.30	828.25	1158979	9599.30	38472	442711	38.20
CANTABIL	EQ	08-Feb-2024	253.15	248.00	252.80	239.85	244.00	242.30	245.47	345218	847.41	12561	149722	43.37
CAPACITE	EQ	08-Feb-2024	276.15	276.15	283.95	273.00	275.00	274.40	279.05	1711386	4775.63	25325	810027	47.33
CAPLIPOINT	EQ	08-Feb-2024	1400.10	1420.00	1448.80	1389.85	1434.00	1439.90	1412.08	95232	1344.76	7847	67081	70.44
CAPTRUST	EQ	08-Feb-2024	116.30	116.35	129.80	114.00	123.10	122.15	122.89	294925	362.42	4411	153667	52.10
CARBORUNIV	EQ	08-Feb-2024	1137.65	1137.95	1152.75	1126.35	1147.10	1145.50	1142.00	65411	746.99	10425	36568	55.90
CAREERP	BE	08-Feb-2024	252.00	252.00	255.50	241.55	249.30	249.10	249.58	16191	40.41	254	-	-
CARERATING	EQ	08-Feb-2024	1160.10	1161.30	1178.00	1136.00	1136.00	1140.35	1153.05	28671	330.59	5056	11271	39.31
CARTRADE	EQ	08-Feb-2024	708.55	715.95	716.50	680.50	691.50	695.65	701.93	490835	3445.30	42662	156164	31.82
CARYSIL	EQ	08-Feb-2024	1033.75	1043.95	1043.95	1001.00	1031.00	1009.05	1018.24	107422	1093.81	14775	38046	35.42
CASTROLIND	EQ	08-Feb-2024	198.35	199.35	201.45	196.00	198.00	197.10	198.30	3180026	6305.87	34344	1242029	39.06
CBAZAAR	SM	08-Feb-2024	30.00	29.30	30.65	28.50	29.40	29.40	29.27	72000	21.07	9	40000	55.56
CCHHL	BE	08-Feb-2024	16.95	17.30	17.30	16.15	16.50	16.35	16.63	219312	36.47	726	-	-
CCL	EQ	08-Feb-2024	667.35	672.00	672.95	654.50	664.90	662.75	661.51	187669	1241.45	8090	134323	71.57
CDSL	EQ	08-Feb-2024	1957.95	1978.00	2044.00	1919.00	2000.00	2000.30	1998.05	3610129	72132.20	159554	1031084	28.56
CEATLTD	EQ	08-Feb-2024	2752.00	2754.70	2835.00	2745.00	2781.90	2784.15	2794.26	287257	8026.72	29126	113838	39.63
CELEBRITY	BE	08-Feb-2024	20.10	19.70	19.75	19.70	19.70	19.70	19.73	186890	36.88	240	-	-
CELLECOR	SM	08-Feb-2024	311.55	310.10	317.00	300.45	306.10	305.80	306.97	58800	180.50	48	39600	67.35
CELLO	EQ	08-Feb-2024	851.95	848.10	872.00	848.10	857.95	859.10	863.06	354544	3059.94	11247	255659	72.11
CELLPOINT	SM	08-Feb-2024	47.85	49.25	49.95	47.85	49.40	49.40	49.20	60000	29.52	49	48000	80.00
CENTENKA	EQ	08-Feb-2024	435.05	439.45	439.45	431.10	433.00	432.15	434.74	44957	195.45	3356	23496	52.26
CENTEXT	BE	08-Feb-2024	26.25	26.75	26.75	24.95	24.95	24.95	25.42	415855	105.72	2201	-	-
CENTRALBK	EQ	08-Feb-2024	74.15	76.05	76.40	69.30	70.75	69.85	72.32	90182075	65216.14	158049	24648303	27.33
CENTRUM	EQ	08-Feb-2024	39.35	39.60	41.10	38.05	38.50	38.65	39.30	3735823	1468.02	11285	1581285	42.33
CENTUM	EQ	08-Feb-2024	1734.70	1835.00	1909.90	1715.25	1729.00	1727.15	1824.35	217094	3960.55	23625	86155	39.69
CENTURYPLY	EQ	08-Feb-2024	707.20	707.35	718.50	702.00	716.00	714.90	710.34	160369	1139.16	11633	85667	53.42
CENTURYTEX	EQ	08-Feb-2024	1450.55	1458.40	1487.10	1428.65	1451.00	1450.65	1449.30	115632	1675.85	10759	48312	41.78
CERA	EQ	08-Feb-2024	8252.40	8260.00	8260.00	8030.15	8245.00	8239.75	8218.96	8048	661.46	3737	5484	68.14
CEREBRAINT	BE	08-Feb-2024	10.75	10.25	10.25	10.25	10.25	10.25	10.25	166704	17.09	413	-	-
CESC	EQ	08-Feb-2024	138.65	142.50	143.30	138.15	138.60	138.75	140.64	7023285	9877.66	60860	3019657	42.99
CGCL	EQ	08-Feb-2024	920.35	925.15	935.00	906.00	924.90	922.25	920.52	390903	3598.35	14504	70048	17.92
CGPOWER	EQ	08-Feb-2024	437.20	437.00	438.75	428.00	430.50	431.95	432.19	1938167	8376.60	71772	1417369	73.13
CHALET	EQ	08-Feb-2024	806.70	809.50	830.35	796.00	807.50	800.90	815.21	254962	2078.49	27856	110039	43.16
CHAMBLFERT	EQ	08-Feb-2024	377.65	374.00	375.00	360.90	363.25	362.55	366.23	5583317	20447.88	53346	3106541	55.64
CHAVDA	SM	08-Feb-2024	111.95	112.05	112.25	108.10	108.10	108.55	110.50	78000	86.19	39	62000	79.49
CHEMBOND	EQ	08-Feb-2024	488.50	490.00	508.00	473.35	507.80	504.10	491.45	151627	745.18	10918	72740	47.97
CHEMCON	EQ	08-Feb-2024	271.85	275.00	275.00	267.30	270.85	269.80	270.12	61919	167.25	4015	35659	57.59
CHEMFAB	EQ	08-Feb-2024	411.65	415.10	416.35	394.75	402.95	401.85	399.98	13800	55.20	1136	9012	65.30
CHEMPLASTS	EQ	08-Feb-2024	484.40	484.40	486.60	470.85	473.00	472.55	478.68	140090	670.58	6072	110377	78.79
CHENNPETRO	EQ	08-Feb-2024	943.75	948.40	979.90	940.05	949.00	946.40	960.61	950658	9132.14	34051	216488	22.77
CHEVIOT	EQ	08-Feb-2024	1433.40	1430.70	1440.00	1411.00	1411.00	1412.55	1420.09	4074	57.85	687	2417	59.33
CHOICEIN	EQ	08-Feb-2024	553.05	555.00	561.00	542.20	553.00	553.70	552.26	598636	3306.05	18885	156992	26.22
CHOLAFIN	EQ	08-Feb-2024	1159.80	1155.10	1162.65	1115.10	1131.50	1133.45	1131.25	3061436	34632.37	76650	1766464	57.70
CHOLAFIN	N0	08-Feb-2024	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	10	0.11	1	10	100.00
CHOLAFIN	N2	08-Feb-2024	1030.00	1030.01	1030.01	1030.01	1030.01	1030.01	1030.01	30	0.31	4	30	100.00
CHOLAFIN	N6	08-Feb-2024	1001.51	1001.71	1001.71	1001.71	1001.71	1001.71	1001.71	10	0.10	1	10	100.00
CHOLAFIN	N7	08-Feb-2024	1000.00	1010.00	1010.00	1004.00	1004.00	1004.00	1007.00	20	0.20	2	20	100.00
CHOLAFIN	NC	08-Feb-2024	985.00	960.38	960.38	960.38	960.38	960.38	960.38	50	0.48	1	50	100.00
CHOLAFIN	NL	08-Feb-2024	998.00	997.00	997.00	997.00	997.00	997.00	997.00	200	1.99	1	200	100.00
CHOLAHLDNG	EQ	08-Feb-2024	1155.30	1153.70	1171.30	1120.15	1145.00	1147.45	1151.69	150212	1729.97	20600	74743	49.76
CIEINDIA	EQ	08-Feb-2024	489.60	492.15	493.10	480.00	480.00	481.10	486.09	194578	945.83	22473	113831	58.50
CIGNITITEC	EQ	08-Feb-2024	1004.85	1017.30	1059.05	1014.05	1030.00	1027.85	1034.57	307942	3185.87	16185	178544	57.98
CINELINE	EQ	08-Feb-2024	154.45	151.05	158.00	144.60	147.50	146.95	150.84	69760	105.23	2657	46279	66.34
CINEVISTA	EQ	08-Feb-2024	22.00	22.65	22.90	20.95	21.20	21.10	21.63	143749	31.09	920	94309	65.61
CIPLA	EQ	08-Feb-2024	1438.75	1448.00	1457.70	1417.65	1424.30	1420.20	1431.21	1447767	20720.61	95838	550310	38.01
CLEAN	EQ	08-Feb-2024	1408.25	1409.00	1413.70	1370.00	1375.80	1372.10	1386.11	127592	1768.56	19173	81314	63.73
CLEDUCATE	EQ	08-Feb-2024	99.25	99.30	99.80	94.85	96.00	95.95	96.87	179856	174.22	3007	108421	60.28
CLOUD	SM	08-Feb-2024	107.05	106.60	109.65	106.60	108.10	108.15	107.75	350000	377.12	286	174000	49.71
CLSEL	EQ	08-Feb-2024	226.90	231.55	234.50	224.30	231.00	228.85	229.26	297337	681.68	15954	162685	54.71
CLSL	SM	08-Feb-2024	47.50	46.55	47.45	46.35	47.40	47.40	46.91	18000	8.44	9	16000	88.89
CMMIPL	ST	08-Feb-2024	4.55	4.35	4.35	4.35	4.35	4.35	4.35	27000	1.17	7	27000	100.00
CMNL	SM	08-Feb-2024	101.75	100.10	101.65	95.00	98.55	99.40	98.89	96000	94.93	53	61500	64.06
CMRSL	SM	08-Feb-2024	165.60	171.50	178.00	170.00	170.00	170.00	175.05	9600	16.81	12	9600	100.00
CMSINFO	EQ	08-Feb-2024	379.85	381.80	383.40	371.20	373.50	372.30	375.38	467764	1755.88	32032	272547	58.27
COALINDIA	EQ	08-Feb-2024	452.65	454.80	468.60	450.00	461.00	459.20	459.95	18790158	86426.25	235740	5362176	28.54
COASTCORP	EQ	08-Feb-2024	306.40	301.00	311.00	292.80	303.90	302.95	300.94	43869	132.02	1530	32239	73.49
COCHINSHIP	EQ	08-Feb-2024	873.90	878.55	920.00	863.90	913.00	911.40	901.40	3837173	34588.12	114550	866733	22.59
COFFEEDAY	EQ	08-Feb-2024	61.50	62.05	62.30	60.30	60.85	60.60	61.03	3510217	2142.21	8833	1229109	35.02
COFORGE	EQ	08-Feb-2024	6583.50	6629.95	6666.00	6568.80	6603.30	6608.35	6618.21	163963	10851.41	19894	57121	34.84
COLPAL	EQ	08-Feb-2024	2551.15	2551.00	2557.30	2490.85	2505.05	2498.25	2513.27	134032	3368.58	14059	65627	48.96
COMMITTED	SM	08-Feb-2024	67.40	67.65	67.65	65.75	66.05	66.25	66.50	33600	22.34	21	32000	95.24
COMMOIETF	EQ	08-Feb-2024	83.30	83.85	84.28	82.93	83.40	83.32	83.32	90825	75.68	687	81052	89.24
COMPINFO	BZ	08-Feb-2024	8.60	8.60	8.90	8.40	8.55	8.55	8.55	185813	15.88	350	-	-
COMPUSOFT	BE	08-Feb-2024	30.20	31.30	31.40	30.20	30.25	30.40	30.88	122923	37.96	567	-	-
COMSYN	EQ	08-Feb-2024	90.15	91.50	92.35	90.10	91.45	91.20	90.83	22705	20.62	235	18919	83.33
CONCOR	EQ	08-Feb-2024	922.55	928.00	964.00	920.20	950.10	950.85	949.02	3711989	35227.53	107650	1367143	36.83
CONCORDBIO	EQ	08-Feb-2024	1472.60	1459.95	1490.00	1457.00	1470.70	1475.30	1477.43	46820	691.73	9643	24024	51.31
CONFIPET	EQ	08-Feb-2024	95.20	95.80	97.55	94.00	94.80	95.00	95.90	2526603	2423.02	10931	963453	38.13
CONSOFINVT	EQ	08-Feb-2024	265.35	272.00	275.95	264.05	275.80	271.50	269.15	21785	58.63	2097	14091	64.68
CONSUMBEES	EQ	08-Feb-2024	106.71	106.85	107.25	105.55	106.43	106.35	106.21	56241	59.73	737	45419	80.76
CONSUMIETF	EQ	08-Feb-2024	98.95	98.95	100.00	97.88	98.65	98.47	98.40	66967	65.90	186	3895	5.82
CONTI	SM	08-Feb-2024	18.90	17.95	19.80	17.95	18.80	18.80	18.62	33330	6.21	10	29997	90.00
CONTROLPR	EQ	08-Feb-2024	879.45	891.20	895.15	868.00	879.10	875.90	880.83	31721	279.41	6305	16641	52.46
COOLCAPS	SM	08-Feb-2024	452.00	453.90	453.90	445.80	445.80	445.80	448.63	3250	14.58	9	3250	100.00
CORALFINAC	BE	08-Feb-2024	58.50	59.00	59.50	57.05	57.80	57.40	58.01	36510	21.18	388	-	-
CORDSCABLE	EQ	08-Feb-2024	204.25	205.95	206.90	185.30	195.00	195.20	192.83	569989	1099.12	8945	250420	43.93
COROMANDEL	EQ	08-Feb-2024	1083.50	1087.85	1088.90	1065.00	1077.90	1074.95	1070.58	280684	3004.94	13983	168522	60.04
COSMOFIRST	EQ	08-Feb-2024	586.30	587.00	595.60	580.05	582.55	581.05	584.10	50885	297.22	4851	32525	63.92
COUNCODOS	BE	08-Feb-2024	5.70	5.70	5.70	5.60	5.60	5.60	5.63	32287	1.82	71	-	-
CPS	SM	08-Feb-2024	366.10	366.20	366.20	366.15	366.15	366.15	366.18	1200	4.39	2	1200	100.00
CPSEETF	EQ	08-Feb-2024	79.12	81.50	81.50	79.34	80.70	80.20	80.25	9153346	7345.45	17584	6107010	66.72
CRAFTSMAN	EQ	08-Feb-2024	4182.75	4185.45	4199.15	4042.00	4074.95	4066.70	4099.09	78725	3227.01	14077	52421	66.59
CRAYONS	SM	08-Feb-2024	237.15	237.15	245.00	235.00	241.00	238.05	240.28	53000	127.35	43	48000	90.57
CREATIVE	EQ	08-Feb-2024	784.90	775.90	791.25	759.80	780.00	778.25	774.75	22396	173.51	2054	12820	57.24
CREATIVEYE	BE	08-Feb-2024	5.25	5.25	5.25	5.00	5.00	5.00	5.22	6214	0.32	44	-	-
CREDITACC	EQ	08-Feb-2024	1616.70	1618.00	1618.00	1533.40	1540.00	1550.40	1574.32	201891	3178.40	15922	138485	68.59
CREDITACC	N5	08-Feb-2024	1018.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	115	1.17	3	115	100.00
CREDITACC	N6	08-Feb-2024	1044.00	1056.76	1056.76	1056.76	1056.76	1056.76	1056.76	7	0.07	2	7	100.00
CREDITACC	N7	08-Feb-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	40	0.40	1	40	100.00
CREDITACC	N9	08-Feb-2024	990.01	992.00	992.00	992.00	992.00	992.00	992.00	27	0.27	1	27	100.00
CREDITACC	ND	08-Feb-2024	1009.20	1009.54	1009.54	1009.54	1009.54	1009.54	1009.54	7	0.07	1	7	100.00
CREST	EQ	08-Feb-2024	491.90	500.00	501.30	467.20	470.00	472.80	479.40	46576	223.29	1753	28882	62.01
CRISIL	EQ	08-Feb-2024	4371.65	4370.05	4650.00	4356.15	4490.05	4495.90	4523.45	148235	6705.34	27963	60499	40.81
CROMPTON	EQ	08-Feb-2024	288.15	289.95	291.90	286.10	287.65	287.20	288.71	1070373	3090.30	15741	579656	54.15
CROWN	BE	08-Feb-2024	141.85	144.65	144.65	144.65	144.65	144.65	144.65	16976	24.56	25	-	-
CSBBANK	EQ	08-Feb-2024	383.30	383.30	395.00	383.00	391.80	391.15	389.07	256040	996.16	15589	127236	49.69
CSLFINANCE	EQ	08-Feb-2024	501.30	502.25	514.00	478.50	481.70	481.55	487.28	30874	150.44	4263	14640	47.42
CTE	EQ	08-Feb-2024	85.35	85.35	87.00	82.65	82.70	83.35	85.06	92808	78.95	1223	50754	54.69
CUB	EQ	08-Feb-2024	131.15	132.00	135.25	131.65	132.55	132.45	133.40	7759447	10351.49	73290	3786744	48.80
CUBEXTUB	BE	08-Feb-2024	78.50	80.05	80.05	80.05	80.05	80.05	80.05	24904	19.94	78	-	-
CUMMINSIND	EQ	08-Feb-2024	2400.20	2639.50	2648.80	2425.50	2584.00	2585.25	2563.93	4892636	125443.94	280851	1167466	23.86
CUPID	BE	08-Feb-2024	1980.45	2079.45	2079.45	2079.45	2079.45	2079.45	2079.45	95652	1989.04	1251	-	-
CYBERMEDIA	BE	08-Feb-2024	38.60	38.50	39.90	37.00	38.00	38.00	37.99	63464	24.11	409	-	-
CYBERTECH	EQ	08-Feb-2024	183.90	186.65	187.00	180.20	187.00	183.30	183.47	83934	153.99	4723	41698	49.68
CYIENT	EQ	08-Feb-2024	2251.85	2260.00	2264.90	2152.00	2162.00	2191.55	2229.85	300105	6691.89	27247	225689	75.20
CYIENTDLM	EQ	08-Feb-2024	748.75	758.00	782.50	749.20	754.50	752.10	764.06	689625	5269.17	47732	201232	29.18
DABUR	EQ	08-Feb-2024	537.40	539.70	541.00	532.00	533.85	533.95	535.47	1488521	7970.61	27387	834844	56.09
DALBHARAT	EQ	08-Feb-2024	2170.80	2180.00	2187.55	2087.55	2114.05	2100.35	2127.86	777828	16551.10	28106	549646	70.66
DALMIASUG	EQ	08-Feb-2024	412.90	418.00	418.00	402.05	406.90	406.60	407.42	85622	348.84	8322	35005	40.88
DAMODARIND	EQ	08-Feb-2024	61.40	63.00	63.00	59.05	59.35	59.60	60.85	55860	33.99	539	38988	69.80
DANGEE	EQ	08-Feb-2024	11.45	11.50	12.20	11.45	12.10	12.00	12.02	1507717	181.26	2030	988233	65.54
DATAMATICS	EQ	08-Feb-2024	704.85	702.50	720.00	695.05	716.45	714.85	711.69	212871	1514.99	14961	78759	37.00
DATAPATTNS	EQ	08-Feb-2024	1889.50	1905.00	1924.45	1892.55	1900.05	1901.30	1905.25	72153	1374.70	9770	32375	44.87
DAVANGERE	EQ	08-Feb-2024	102.30	103.85	103.85	96.00	96.55	98.70	98.17	10356	10.17	283	3793	36.63
DBCORP	EQ	08-Feb-2024	310.90	325.00	325.00	308.05	312.00	311.30	315.15	332006	1046.31	6471	191885	57.80
DBL	EQ	08-Feb-2024	407.15	390.00	403.95	389.95	395.70	393.65	395.58	644931	2551.24	23154	254083	39.40
DBOL	EQ	08-Feb-2024	147.25	147.60	149.15	139.80	140.95	140.45	142.66	329992	470.77	6131	178117	53.98
DBREALTY	EQ	08-Feb-2024	271.45	272.00	277.40	264.00	267.75	267.15	270.90	1995412	5405.52	16307	1008668	50.55
DBSTOCKBRO	EQ	08-Feb-2024	39.40	39.40	41.40	38.20	39.85	39.30	40.02	17881	7.16	157	6940	38.81
DCAL	EQ	08-Feb-2024	214.45	215.00	215.00	202.55	207.30	204.85	207.49	817984	1697.21	20110	339084	41.45
DCBBANK	EQ	08-Feb-2024	134.70	135.80	136.10	132.70	133.85	133.65	134.37	1738453	2336.00	17190	918235	52.82
DCI	EQ	08-Feb-2024	218.90	221.60	229.80	220.10	229.80	229.50	227.73	21053	47.94	764	11440	54.34
DCM	EQ	08-Feb-2024	92.25	93.05	93.10	87.55	89.95	89.65	89.45	109398	97.86	975	63995	58.50
DCMFINSERV	BE	08-Feb-2024	5.05	4.95	5.05	4.95	5.00	5.00	4.97	4617	0.23	30	-	-
DCMNVL	EQ	08-Feb-2024	186.70	189.70	189.70	182.25	183.80	183.30	184.72	28632	52.89	785	22077	77.11
DCMSHRIRAM	EQ	08-Feb-2024	1002.05	1007.10	1010.00	988.00	999.05	997.15	997.39	29987	299.09	4597	14377	47.94
DCMSRIND	EQ	08-Feb-2024	198.70	196.25	208.00	195.25	202.70	200.55	202.62	714280	1447.27	25214	312783	43.79
DCW	EQ	08-Feb-2024	69.70	69.90	70.20	67.10	68.10	68.10	68.26	4971499	3393.35	15852	1975311	39.73
DCXINDIA	EQ	08-Feb-2024	355.15	357.80	359.35	343.75	350.00	350.50	350.60	1144914	4014.08	30189	478223	41.77
DECCANCE	EQ	08-Feb-2024	640.95	649.00	649.45	631.65	632.00	636.10	638.36	15404	98.33	2079	8112	52.66
DEEPAKFERT	EQ	08-Feb-2024	535.10	535.95	542.50	519.80	525.25	524.35	528.82	678965	3590.51	28696	390499	57.51
DEEPAKNTR	EQ	08-Feb-2024	2230.20	2236.00	2247.35	2195.55	2206.00	2203.15	2217.84	137498	3049.49	17240	64731	47.08
DEEPENR	EQ	08-Feb-2024	189.80	189.80	192.40	177.95	181.50	180.10	183.70	29377	53.96	2257	18877	64.26
DEEPINDS	EQ	08-Feb-2024	257.50	259.45	268.80	255.00	256.90	257.10	262.28	542381	1422.56	19910	228457	42.12
DELAPLEX	ST	08-Feb-2024	308.20	306.00	317.00	300.50	302.55	303.35	306.78	49800	152.78	82	46200	92.77
DELHIVERY	EQ	08-Feb-2024	470.25	470.45	471.00	453.40	461.50	456.70	462.49	2008463	9289.03	40137	1141701	56.84
DELPHIFX	EQ	08-Feb-2024	276.00	276.05	285.50	275.00	283.10	284.40	280.22	21102	59.13	489	15123	71.67
DELTACORP	EQ	08-Feb-2024	151.60	152.35	152.50	144.00	144.40	144.85	146.98	6556339	9636.67	38452	2514517	38.35
DELTAMAGNT	EQ	08-Feb-2024	102.00	104.00	104.00	96.00	98.00	99.60	101.74	15592	15.86	302	10342	66.33
DEN	EQ	08-Feb-2024	62.90	63.40	63.90	62.00	62.50	62.55	62.81	3158815	1984.10	9374	1164192	36.86
DENEERS	SM	08-Feb-2024	220.65	216.25	221.00	207.00	221.00	220.50	215.43	16200	34.90	26	10800	66.67
DENORA	EQ	08-Feb-2024	1485.65	1492.00	1508.85	1449.90	1478.00	1478.30	1473.00	26795	394.69	4743	11342	42.33
DENTALKART	SM	08-Feb-2024	532.05	553.00	574.95	535.20	574.95	563.20	553.92	19500	108.01	58	16000	82.05
DESTINY	SM	08-Feb-2024	35.95	37.70	37.70	37.70	37.70	37.70	37.70	3000	1.13	1	3000	100.00
DEVIT	EQ	08-Feb-2024	154.35	154.40	155.45	147.10	152.85	152.25	151.79	73897	112.17	1067	31928	43.21
DEVYANI	EQ	08-Feb-2024	154.80	156.05	157.45	152.25	153.00	152.85	154.11	3839455	5917.07	50597	2230471	58.09
DGCONTENT	EQ	08-Feb-2024	19.95	20.40	21.90	20.00	21.90	21.90	21.72	227520	49.42	614	179184	78.76
DHAMPURSUG	EQ	08-Feb-2024	260.55	261.45	263.50	256.05	257.50	257.10	258.71	386730	1000.50	12196	178965	46.28
DHANBANK	EQ	08-Feb-2024	48.30	48.90	49.20	46.10	46.55	46.50	47.12	4755466	2240.95	20822	3395596	71.40
DHANI	EQ	08-Feb-2024	43.95	44.40	45.90	42.15	42.75	43.05	44.56	28614195	12751.65	38117	9741215	34.04
DHANILOANS	N6	08-Feb-2024	1000.90	1005.00	1005.00	961.00	991.00	991.00	985.67	3	0.03	3	1	33.33
DHANILOANS	N8	08-Feb-2024	1655.00	1656.45	1656.45	1656.45	1656.45	1656.45	1656.45	10	0.17	1	10	100.00
DHANILOANS	NW	08-Feb-2024	1176.83	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	16	0.19	1	16	100.00
DHANILOANS	Y5	08-Feb-2024	1000.00	990.00	990.00	990.00	990.00	990.00	990.00	30	0.30	2	30	100.00
DHANUKA	EQ	08-Feb-2024	1031.35	1037.30	1074.60	1030.35	1072.00	1063.80	1057.32	117920	1246.79	15015	56076	47.55
DHARMAJ	EQ	08-Feb-2024	237.55	237.55	242.00	235.95	237.95	236.80	238.78	95782	228.71	6429	46540	48.59
DHRUV	EQ	08-Feb-2024	83.65	82.15	83.55	75.85	77.00	77.25	78.53	258673	203.13	3610	135928	52.55
DHTL	ST	08-Feb-2024	155.05	147.30	162.80	147.30	162.25	162.30	151.34	275200	416.48	164	262400	95.35
DHUNINV	EQ	08-Feb-2024	1400.55	1400.55	1441.95	1390.00	1390.00	1401.95	1423.64	2450	34.88	400	1578	64.41
DIACABS	BE	08-Feb-2024	272.40	277.80	277.80	277.80	277.80	277.80	277.80	1468	4.08	19	-	-
DIAMINESQ	EQ	08-Feb-2024	467.80	467.80	479.80	460.25	473.00	463.00	468.38	11665	54.64	1269	7174	61.50
DIAMONDYD	EQ	08-Feb-2024	1282.65	1284.00	1285.75	1244.70	1250.00	1255.05	1258.63	42378	533.38	4895	18062	42.62
DICIND	EQ	08-Feb-2024	495.45	492.30	496.85	482.60	486.95	486.70	488.59	6007	29.35	546	3881	64.61
DIGIDRIVE	BE	08-Feb-2024	62.00	63.00	63.40	59.30	60.00	59.75	61.43	199293	122.43	3036	-	-
DIGIKORE	SM	08-Feb-2024	477.00	477.00	484.90	469.00	484.90	484.90	474.42	5600	26.57	6	5600	100.00
DIGISPICE	EQ	08-Feb-2024	35.60	36.10	36.65	35.00	35.55	35.55	35.66	334529	119.31	1096	229623	68.64
DIGJAMLMTD	BE	08-Feb-2024	96.65	96.65	100.00	94.15	95.40	95.40	97.91	3590	3.51	57	-	-
DIL	EQ	08-Feb-2024	9.75	9.90	10.05	9.55	9.65	9.65	9.73	3186971	310.19	4032	1833622	57.53
DISHTV	EQ	08-Feb-2024	20.85	21.30	22.20	20.85	21.80	21.80	21.59	127706114	27569.37	64715	40676574	31.85
DIVGIITTS	EQ	08-Feb-2024	851.20	854.00	878.00	850.05	858.00	854.40	864.01	32920	284.43	5114	17963	54.57
DIVISLAB	EQ	08-Feb-2024	3731.80	3745.95	3765.00	3660.40	3687.70	3684.40	3694.76	399402	14756.96	71578	183553	45.96
DIVOPPBEES	EQ	08-Feb-2024	74.20	76.45	76.45	73.20	74.60	74.45	74.55	38503	28.70	1102	25769	66.93
DIXON	EQ	08-Feb-2024	6308.85	6345.00	6373.90	6206.35	6248.00	6223.95	6269.42	176758	11081.70	23948	84166	47.62
DJML	EQ	08-Feb-2024	152.00	152.35	155.00	149.00	155.00	149.75	150.16	6501	9.76	204	3849	59.21
DKEGL	SM	08-Feb-2024	73.45	73.35	73.35	73.35	73.35	73.35	73.35	1500	1.10	1	1500	100.00
DLF	EQ	08-Feb-2024	827.45	828.80	840.90	823.15	831.50	830.85	832.33	3355261	27926.77	58845	981713	29.26
DLINKINDIA	EQ	08-Feb-2024	300.95	306.00	306.00	292.55	294.80	293.45	296.80	230171	683.16	7472	154794	67.25
DMART	EQ	08-Feb-2024	3717.70	3718.95	3787.95	3715.00	3729.90	3731.05	3750.72	261689	9815.21	33232	160690	61.40
DMCC	EQ	08-Feb-2024	308.60	313.00	321.85	298.90	320.00	319.90	312.54	56681	177.15	2721	28607	50.47
DNAMEDIA	BE	08-Feb-2024	6.80	6.70	6.70	6.70	6.70	6.70	6.70	88043	5.90	105	-	-
DODLA	EQ	08-Feb-2024	1015.15	1018.00	1033.00	990.00	1000.00	997.50	1011.83	166860	1688.33	13125	91044	54.56
DOLATALGO	EQ	08-Feb-2024	85.40	87.10	93.40	85.40	90.85	91.25	89.94	2197829	1976.68	10719	973653	44.30
DOLLAR	EQ	08-Feb-2024	451.95	452.40	508.00	452.40	497.00	494.90	489.23	1218513	5961.36	68341	389589	31.97
DOLLEX	SM	08-Feb-2024	51.25	53.00	54.35	50.00	50.00	50.15	51.72	112000	57.92	28	80000	71.43
DOLPHIN	BE	08-Feb-2024	214.30	218.55	218.55	218.55	218.55	218.55	218.55	13505	29.52	121	-	-
DOMS	EQ	08-Feb-2024	1454.80	1454.80	1535.30	1454.80	1520.00	1506.65	1502.12	186787	2805.76	21827	94179	50.42
DONEAR	EQ	08-Feb-2024	115.70	116.50	116.55	108.40	109.10	109.35	111.22	443969	493.79	6573	205622	46.31
DPABHUSHAN	EQ	08-Feb-2024	767.10	779.95	810.00	740.00	763.80	761.65	780.21	34786	271.40	2576	10694	30.74
DPSCLTD	EQ	08-Feb-2024	24.50	24.80	25.00	23.50	24.05	23.95	24.13	1052489	253.93	5716	716940	68.12
DPWIRES	EQ	08-Feb-2024	548.95	559.95	561.20	535.85	541.25	541.95	546.78	36733	200.85	5113	18897	51.44
DRCSYSTEMS	BE	08-Feb-2024	64.90	66.15	66.15	66.15	66.15	66.15	66.15	16794	11.11	162	-	-
DREAMFOLKS	EQ	08-Feb-2024	547.55	548.10	549.00	525.10	526.55	527.30	530.25	415658	2204.01	25181	215112	51.75
DREDGECORP	BE	08-Feb-2024	804.40	843.00	843.00	802.00	821.00	816.65	821.43	51498	423.02	1673	-	-
DRL	SM	08-Feb-2024	19.15	20.00	20.05	20.00	20.05	20.05	20.03	12000	2.40	2	12000	100.00
DRONE	SM	08-Feb-2024	181.45	183.00	190.00	175.55	177.00	176.30	182.59	170000	310.41	153	120000	70.59
DRREDDY	EQ	08-Feb-2024	6179.75	6218.00	6219.95	6125.00	6180.00	6160.05	6163.55	358241	22080.35	84259	216239	60.36
DSPBANKETF	EQ	08-Feb-2024	46.06	46.06	46.58	45.14	45.26	45.31	45.59	28223	12.87	448	18679	66.18
DSPGOLDETF	EQ	08-Feb-2024	62.08	62.08	62.29	62.01	62.29	62.29	62.15	438	0.27	17	252	57.53
DSPITETF	EQ	08-Feb-2024	38.21	38.28	38.49	38.11	38.11	38.13	38.22	10075	3.85	81	7340	72.85
DSPN50ETF	EQ	08-Feb-2024	224.54	224.54	224.99	221.98	222.80	222.78	222.99	1620	3.61	56	1261	77.84
DSPNEWETF	EQ	08-Feb-2024	282.37	282.93	285.94	279.97	281.90	281.27	282.12	4279	12.07	220	3177	74.25
DSPPSBKETF	EQ	08-Feb-2024	67.19	68.53	70.19	67.60	69.00	68.74	69.03	38360	26.48	370	10412	27.14
DSPPVBKETF	EQ	08-Feb-2024	23.45	23.80	23.80	22.73	23.20	22.81	22.96	248414	57.05	4008	223565	90.00
DSPQ50ETF	EQ	08-Feb-2024	214.09	213.83	214.36	212.12	212.68	212.58	213.12	2228	4.75	119	1439	64.59
DSPSENXETF	EQ	08-Feb-2024	72.20	72.20	73.30	71.50	73.30	72.22	72.25	1240	0.90	43	1170	94.35
DSPSILVETF	EQ	08-Feb-2024	69.11	69.16	69.20	68.75	69.20	69.12	69.06	9152	6.32	78	7541	82.40
DSSL	EQ	08-Feb-2024	699.35	709.30	718.30	680.00	714.90	707.15	704.59	77303	544.67	8855	34255	44.31
DTIL	EQ	08-Feb-2024	246.10	247.00	253.95	245.10	245.10	246.65	249.13	15601	38.87	1494	8632	55.33
DUCOL	SM	08-Feb-2024	103.50	103.50	105.95	103.00	103.00	103.00	104.67	8800	9.21	11	5600	63.64
DUCON	BE	08-Feb-2024	12.50	12.50	12.50	12.25	12.25	12.25	12.31	1099486	135.37	571	-	-
DUGLOBAL	SM	08-Feb-2024	62.00	62.00	64.40	60.00	64.00	64.00	61.51	25000	15.38	9	25000	100.00
DVL	EQ	08-Feb-2024	524.10	529.70	532.95	511.00	514.10	515.15	518.77	38663	200.57	1261	24478	63.31
DWARKESH	EQ	08-Feb-2024	86.10	86.55	86.85	84.60	84.90	84.80	85.36	2409900	2057.09	14535	1478039	61.33
DYCL	EQ	08-Feb-2024	449.20	450.95	452.00	430.00	436.95	437.65	442.89	46114	204.24	5078	25811	55.97
DYNAMATECH	EQ	08-Feb-2024	7030.70	7025.00	7780.00	6972.15	7199.00	7341.90	7424.10	125787	9338.55	23932	32079	25.50
DYNAMIC	SM	08-Feb-2024	129.25	130.55	131.00	126.00	129.00	129.00	128.30	24000	30.79	23	19000	79.17
DYNPRO	EQ	08-Feb-2024	266.85	266.90	274.95	265.30	268.00	268.35	270.23	29060	78.53	1660	17626	60.65
E2E	BE	08-Feb-2024	825.00	821.00	821.00	810.00	817.00	817.00	812.43	4640	37.70	92	-	-
EASEMYTRIP	EQ	08-Feb-2024	52.70	53.50	53.90	51.50	52.45	52.45	52.54	36628637	19244.66	71127	14550993	39.73
EASTSILK	BE	08-Feb-2024	2.90	3.00	3.00	3.00	3.00	3.00	3.00	86418	2.59	118	-	-
EBBETF0425	EQ	08-Feb-2024	1181.88	1210.00	1210.00	1182.25	1183.53	1182.94	1182.79	1937	22.91	58	1810	93.44
EBBETF0430	EQ	08-Feb-2024	1338.54	1344.40	1344.40	1336.07	1340.64	1340.03	1339.38	7659	102.58	263	6132	80.06
EBBETF0431	EQ	08-Feb-2024	1195.03	1195.06	1201.00	1195.06	1198.00	1197.83	1200.10	5495	65.95	64	4942	89.94
EBBETF0433	EQ	08-Feb-2024	1094.92	1092.00	1116.71	1091.10	1100.00	1100.37	1100.04	9392	103.32	126	9191	97.86
ECLERX	EQ	08-Feb-2024	2635.85	2635.90	2645.75	2526.65	2541.00	2535.95	2558.96	109830	2810.50	13646	78850	71.79
ECLFINANCE	NJ	08-Feb-2024	985.24	969.00	980.00	969.00	972.11	972.11	972.74	939	9.13	31	550	58.57
ECLFINANCE	NR	08-Feb-2024	1005.03	1002.00	1010.00	1002.00	1010.00	1008.70	1005.48	55	0.55	7	48	87.27
EDELWEISS	EQ	08-Feb-2024	70.95	71.45	72.70	69.95	71.60	71.40	71.20	5177379	3686.15	20544	1990837	38.45
EDUCOMP	BZ	08-Feb-2024	4.30	4.35	4.35	4.35	4.35	4.35	4.35	52678	2.29	82	-	-
EFACTOR	SM	08-Feb-2024	147.00	144.15	145.00	141.50	141.50	141.80	143.00	14400	20.59	9	8000	55.56
EFORCE	SM	08-Feb-2024	121.15	122.85	127.50	121.00	125.00	125.05	125.32	303600	380.47	235	181200	59.68
EGOLD	EQ	08-Feb-2024	64.35	64.35	64.35	64.00	64.00	64.00	64.03	1593	1.02	29	1441	90.46
EICHERMOT	EQ	08-Feb-2024	3927.65	3953.00	3957.30	3791.75	3811.00	3807.30	3838.61	404899	15542.48	82388	186321	46.02
EIDPARRY	EQ	08-Feb-2024	600.90	614.00	614.00	589.90	602.80	600.75	601.35	1433459	8620.14	30369	1086298	75.78
EIFFL	EQ	08-Feb-2024	139.30	142.30	144.90	139.35	140.45	142.20	141.90	45258	64.22	296	39811	87.96
EIHAHOTELS	EQ	08-Feb-2024	796.55	796.10	798.85	771.70	779.00	780.10	783.35	100272	785.48	11369	28681	28.60
EIHOTEL	EQ	08-Feb-2024	425.00	425.00	425.00	407.25	413.50	414.15	415.36	2398325	9961.61	59919	670910	27.97
EIMCOELECO	BE	08-Feb-2024	1514.85	1520.00	1568.00	1440.40	1542.00	1546.45	1519.06	3511	53.33	223	-	-
EKC	EQ	08-Feb-2024	172.55	174.00	175.20	165.10	168.00	167.20	170.74	2172685	3709.62	35793	967785	44.54
ELDEHSG	EQ	08-Feb-2024	872.35	880.00	895.00	860.00	864.00	861.40	879.55	15075	132.59	1230	9240	61.29
ELECON	EQ	08-Feb-2024	1056.85	1061.00	1061.00	1040.05	1041.00	1042.55	1046.54	116396	1218.14	14525	66993	57.56
ELECTCAST	EQ	08-Feb-2024	197.30	198.80	201.70	181.90	192.30	190.95	194.36	11984499	23293.21	86700	4837859	40.37
ELECTHERM	BE	08-Feb-2024	385.00	379.95	385.00	378.10	385.00	385.00	380.80	19599	74.63	89	-	-
ELGIEQUIP	EQ	08-Feb-2024	649.20	656.00	703.95	654.15	682.00	680.40	686.87	1194879	8207.28	62009	345003	28.87
ELGIRUBCO	EQ	08-Feb-2024	63.55	65.00	65.00	60.75	63.40	62.70	63.08	148472	93.65	1151	104613	70.46
ELIN	EQ	08-Feb-2024	164.30	167.00	168.85	162.05	163.50	163.40	165.06	245756	405.65	10413	92158	37.50
EMAMILTD	EQ	08-Feb-2024	493.10	491.05	496.95	484.00	486.00	485.65	487.66	386923	1886.85	16147	249817	64.57
EMAMIPAP	EQ	08-Feb-2024	138.40	140.50	142.45	137.10	137.10	138.15	139.62	160798	224.51	4119	82058	51.03
EMAMIREAL	BE	08-Feb-2024	115.05	116.90	116.90	112.50	114.00	113.45	114.83	24716	28.38	270	-	-
EMBASSY	RR	08-Feb-2024	365.09	365.10	367.45	361.00	365.85	364.49	364.85	347315	1267.18	4829	315494	90.84
EMIL	EQ	08-Feb-2024	227.25	229.90	234.90	227.00	232.00	232.25	232.19	649404	1507.83	13421	416462	64.13
EMKAY	BE	08-Feb-2024	150.85	147.85	147.85	147.85	147.85	147.85	147.85	5709	8.44	41	-	-
EMKAYTOOLS	SM	08-Feb-2024	682.50	687.00	687.00	687.00	687.00	687.00	687.00	300	2.06	1	300	100.00
EMMBI	EQ	08-Feb-2024	120.70	120.70	123.50	114.85	118.50	116.75	118.14	124527	147.11	1952	74728	60.01
EMSLIMITED	EQ	08-Feb-2024	579.20	579.95	585.25	571.00	574.90	573.60	577.77	128853	744.47	2616	76321	59.23
EMUDHRA	EQ	08-Feb-2024	474.30	474.30	484.95	470.00	472.55	472.20	476.97	143639	685.12	14184	65527	45.62
ENDURANCE	EQ	08-Feb-2024	1983.25	2004.75	2004.75	1925.00	1950.00	1929.70	1950.24	89632	1748.04	12761	43733	48.79
ENERGYDEV	BE	08-Feb-2024	28.10	27.55	27.55	27.55	27.55	27.55	27.55	14402	3.97	71	-	-
ENGINERSIN	EQ	08-Feb-2024	241.65	244.00	245.00	238.15	240.25	240.55	241.92	6265328	15157.07	42585	3426203	54.69
ENIL	EQ	08-Feb-2024	291.75	293.80	302.95	280.60	298.95	298.60	292.55	647377	1893.88	29687	138835	21.45
EPACK	EQ	08-Feb-2024	195.75	197.50	197.50	192.00	192.80	192.75	194.05	629606	1221.74	17163	345720	54.91
EPIGRAL	EQ	08-Feb-2024	1005.10	1021.00	1021.00	995.00	1006.00	1008.75	1004.81	41874	420.75	4442	24827	59.29
EPL	EQ	08-Feb-2024	192.20	200.00	206.40	195.05	195.75	196.15	200.41	3183001	6379.10	43462	1007340	31.65
EQUIPPP	BE	08-Feb-2024	30.10	30.40	31.35	28.60	30.90	30.95	30.30	85482	25.90	142	-	-
EQUITASBNK	EQ	08-Feb-2024	103.00	103.50	104.65	102.00	102.20	102.35	103.15	3131482	3230.25	25824	1477937	47.20
ERFLNCDI	N5	08-Feb-2024	920.00	918.00	945.00	918.00	945.00	944.19	932.86	231	2.15	9	231	100.00
ERFLNCDI	N6	08-Feb-2024	991.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	125	1.25	4	125	100.00
ERIS	EQ	08-Feb-2024	907.85	921.75	951.00	908.55	944.75	943.25	934.17	549266	5131.10	25606	300888	54.78
EROSMEDIA	EQ	08-Feb-2024	24.90	25.10	29.40	25.10	27.80	27.95	27.82	9122300	2537.97	16530	4198741	46.03
ESABINDIA	EQ	08-Feb-2024	5687.75	5711.00	5801.00	5670.70	5751.05	5762.45	5753.67	6586	378.94	1769	4126	62.65
ESAFSFB	EQ	08-Feb-2024	78.65	80.00	82.40	77.20	78.60	78.25	79.50	13155666	10458.78	37809	5018678	38.15
ESCORTS	EQ	08-Feb-2024	2930.40	2964.00	2978.00	2860.05	2935.00	2932.70	2923.07	457664	13377.82	35609	94987	20.75
ESFL	SM	08-Feb-2024	209.30	209.00	209.25	199.00	203.95	203.00	204.06	88800	181.20	65	63600	71.62
ESG	EQ	08-Feb-2024	36.43	36.67	36.67	36.11	36.26	36.18	36.35	7973	2.90	166	4903	61.50
ESILVER	EQ	08-Feb-2024	72.04	72.04	72.05	71.85	72.05	72.01	71.96	9984	7.18	138	8705	87.19
ESSARSHPNG	EQ	08-Feb-2024	31.85	32.15	32.50	30.65	31.30	31.20	31.50	279639	88.09	1404	192220	68.74
ESSENTIA	BE	08-Feb-2024	6.05	5.95	5.95	5.95	5.95	5.95	5.95	617998	36.77	1795	-	-
ESTER	EQ	08-Feb-2024	94.30	94.40	96.00	93.15	93.70	93.55	94.89	214548	203.58	2940	94215	43.91
ETHOSLTD	EQ	08-Feb-2024	2629.60	2629.60	2660.00	2600.35	2601.35	2623.65	2636.33	25884	682.39	5843	13019	50.30
EUROBOND	SM	08-Feb-2024	181.25	177.00	181.00	177.00	180.00	180.00	178.75	4000	7.15	4	4000	100.00
EUROTEXIND	EQ	08-Feb-2024	14.75	14.90	15.45	14.10	14.10	14.70	14.99	14739	2.21	140	11614	78.80
EVEREADY	EQ	08-Feb-2024	345.75	348.40	350.05	346.05	347.05	346.85	347.28	100106	347.65	4088	57794	57.73
EVERESTIND	EQ	08-Feb-2024	1238.50	1235.30	1257.05	1191.20	1210.00	1215.50	1223.69	18031	220.64	3293	9396	52.11
EXCEL	BE	08-Feb-2024	0.55	0.60	0.60	0.60	0.60	0.60	0.60	15081274	90.49	3591	-	-
EXCELINDUS	EQ	08-Feb-2024	896.45	892.80	901.15	875.00	882.00	880.85	883.99	8930	78.94	1106	5864	65.67
EXIDEIND	EQ	08-Feb-2024	346.85	348.00	349.90	343.55	345.45	345.05	346.64	1892474	6560.02	33890	960925	50.78
EXPLEOSOL	EQ	08-Feb-2024	1379.90	1425.95	1523.65	1425.00	1471.00	1477.85	1479.58	386073	5712.28	34768	145702	37.74
EXXARO	EQ	08-Feb-2024	114.00	114.00	115.45	111.00	112.45	112.50	113.23	326303	369.46	5397	171715	52.62
FACT	EQ	08-Feb-2024	786.75	786.75	801.85	776.00	778.95	781.35	786.50	300506	2363.48	18660	99609	33.15
FAIRCHEMOR	EQ	08-Feb-2024	1247.80	1267.90	1297.20	1245.20	1272.40	1269.40	1274.05	52011	662.64	7738	30724	59.07
FAZE3Q	EQ	08-Feb-2024	422.40	422.50	423.75	415.00	419.50	417.15	419.01	12934	54.20	1582	8261	63.87
FCL	EQ	08-Feb-2024	323.65	329.90	355.00	320.50	354.80	352.55	344.19	1502296	5170.72	40062	597194	39.75
FCONSUMER	BE	08-Feb-2024	1.20	1.15	1.15	1.15	1.15	1.15	1.15	4785670	55.04	2533	-	-
FCSSOFT	EQ	08-Feb-2024	6.25	6.35	6.50	6.05	6.20	6.15	6.24	28848670	1800.85	20399	13435750	46.57
FDC	EQ	08-Feb-2024	464.95	468.00	469.45	447.00	450.00	449.50	454.86	855299	3890.39	33989	436160	51.00
FEDERALBNK	EQ	08-Feb-2024	149.20	150.00	151.40	146.10	147.25	146.65	149.18	10083699	15042.85	51059	4185880	41.51
FEDFINA	EQ	08-Feb-2024	130.95	131.20	131.35	129.50	130.00	129.80	130.18	245379	319.43	4838	146550	59.72
FELDVR	BE	08-Feb-2024	6.10	6.25	6.25	5.80	6.00	6.00	5.96	29449	1.76	95	-	-
FELIX	ST	08-Feb-2024	330.00	326.00	346.50	325.25	346.50	346.50	341.55	10000	34.15	10	10000	100.00
FIBERWEB	EQ	08-Feb-2024	38.95	39.45	39.85	37.90	38.15	38.05	38.52	124956	48.13	1004	87582	70.09
FIDEL	SM	08-Feb-2024	114.50	115.00	120.00	115.00	115.50	115.80	117.93	14000	16.51	13	13000	92.86
FIEMIND	EQ	08-Feb-2024	2312.85	2312.85	2350.80	2297.00	2315.65	2312.75	2313.42	33161	767.15	5042	15226	45.92
FILATEX	EQ	08-Feb-2024	61.00	61.50	65.10	61.15	64.50	64.45	64.04	11682351	7481.50	21474	4059382	34.75
FINCABLES	EQ	08-Feb-2024	1130.60	1140.00	1150.00	1102.05	1130.00	1137.00	1124.26	280446	3152.94	24585	134178	47.84
FINEORG	EQ	08-Feb-2024	4504.00	4511.95	4646.30	4390.00	4392.00	4443.95	4557.24	70601	3217.46	17687	42623	60.37
FINIETF	EQ	08-Feb-2024	23.10	23.25	23.25	22.89	22.95	22.93	23.07	62647	14.45	555	31234	49.86
FINOPB	EQ	08-Feb-2024	371.85	373.30	373.85	330.00	331.40	331.75	343.78	955796	3285.84	44345	414327	43.35
FINPIPE	EQ	08-Feb-2024	217.15	218.30	220.00	213.60	213.60	214.55	216.21	486445	1051.75	21621	282261	58.03
FIVESTAR	EQ	08-Feb-2024	771.65	773.65	783.05	761.05	768.70	768.45	777.08	646652	5025.03	27062	522903	80.86
FLAIR	EQ	08-Feb-2024	329.55	331.00	332.65	323.35	326.95	326.05	327.67	107422	351.99	6805	57997	53.99
FLEXITUFF	EQ	08-Feb-2024	47.50	49.65	49.65	44.15	45.40	44.85	46.57	9833	4.58	269	6386	64.94
FLFL	BZ	08-Feb-2024	2.80	2.85	2.90	2.70	2.90	2.75	2.86	452503	12.95	296	-	-
FLUOROCHEM	EQ	08-Feb-2024	3615.85	3600.25	3615.85	3489.85	3505.00	3507.65	3539.46	105409	3730.91	15207	55041	52.22
FMCGIETF	EQ	08-Feb-2024	566.00	567.00	570.57	554.44	558.10	558.07	559.35	39447	220.65	2043	31780	80.56
FMGOETZE	EQ	08-Feb-2024	394.00	397.85	397.95	384.80	388.00	389.00	389.61	238072	927.54	10140	150705	63.30
FMNL	BE	08-Feb-2024	8.65	8.35	8.95	8.35	8.55	8.45	8.53	67285	5.74	286	-	-
FOCE	SM	08-Feb-2024	720.00	720.00	720.00	720.00	720.00	720.00	720.00	200	1.44	1	200	100.00
FOCUS	EQ	08-Feb-2024	201.85	203.50	207.55	193.55	202.75	199.85	203.76	311470	634.65	10648	128079	41.12
FONEBOX	ST	08-Feb-2024	180.10	177.00	189.10	177.00	189.10	189.10	185.60	334000	619.92	158	298000	89.22
FOODSIN	EQ	08-Feb-2024	147.35	146.05	149.80	144.50	149.35	147.55	147.18	346712	510.28	6346	176574	50.93
FORTIS	EQ	08-Feb-2024	452.40	446.00	452.50	433.95	444.00	440.90	441.55	2003835	8847.87	52074	1336921	66.72
FOSECOIND	EQ	08-Feb-2024	3685.35	3697.80	3770.15	3667.55	3710.00	3711.20	3715.85	3990	148.26	1030	2164	54.24
FROG	SM	08-Feb-2024	191.85	192.00	192.00	186.00	189.00	188.95	188.68	18000	33.96	43	14400	80.00
FSC	BZ	08-Feb-2024	9.90	10.10	10.35	9.85	9.85	9.90	10.07	63569	6.40	208	-	-
FSL	EQ	08-Feb-2024	206.70	211.15	221.50	208.60	217.15	216.65	215.98	11892908	25686.61	94969	4339470	36.49
FUSION	EQ	08-Feb-2024	577.25	585.90	589.85	579.00	580.35	581.95	584.20	270898	1582.59	14207	156253	57.68
GABRIEL	EQ	08-Feb-2024	399.85	403.80	404.70	390.00	393.00	392.05	394.52	295580	1166.12	31572	126747	42.88
GAEL	EQ	08-Feb-2024	385.80	386.65	390.00	378.90	380.20	379.65	382.01	459831	1756.60	12945	294153	63.97
GAIL	EQ	08-Feb-2024	178.95	180.95	182.20	178.00	180.10	179.70	180.25	19018617	34280.16	120077	8418903	44.27
GALAXYSURF	EQ	08-Feb-2024	2675.75	2675.75	2689.15	2610.00	2615.00	2616.35	2634.77	10716	282.34	2754	5704	53.23
GALLANTT	BE	08-Feb-2024	214.45	219.00	222.45	209.60	212.75	212.00	215.18	128595	276.72	779	-	-
GANDHAR	EQ	08-Feb-2024	250.65	252.05	253.50	246.70	248.00	247.90	250.08	365599	914.28	12426	172853	47.28
GANDHITUBE	EQ	08-Feb-2024	819.50	820.00	844.00	810.10	830.00	827.90	828.28	54148	448.49	4761	26761	49.42
GANECOS	EQ	08-Feb-2024	1060.15	1074.00	1080.05	1026.00	1058.00	1053.45	1046.23	147667	1544.94	8701	94289	63.85
GANESHBE	EQ	08-Feb-2024	205.65	206.70	210.80	196.95	197.15	198.20	203.30	503490	1023.58	15231	229336	45.55
GANESHHOUC	EQ	08-Feb-2024	714.45	724.30	727.95	700.15	706.00	704.75	710.75	106960	760.22	2787	75350	70.45
GANGAFORGE	BE	08-Feb-2024	16.80	16.50	16.50	16.50	16.50	16.50	16.50	75058	12.38	453	-	-
GANGESSECU	EQ	08-Feb-2024	132.20	132.85	135.00	128.10	134.45	133.55	132.21	18478	24.43	449	12023	65.07
GARFIBRES	EQ	08-Feb-2024	3453.95	3456.00	3468.65	3403.90	3420.00	3426.75	3431.61	16046	550.64	5981	6970	43.44
GATECH	BE	08-Feb-2024	2.25	2.20	2.20	2.20	2.20	2.20	2.20	333546	7.34	199	-	-
GATECHDVR	EQ	08-Feb-2024	5.85	5.95	6.05	5.55	5.60	5.60	5.69	1268696	72.24	1738	605530	47.73
GATEWAY	EQ	08-Feb-2024	113.15	114.00	117.10	113.00	114.10	114.00	114.78	1026613	1178.40	10212	545418	53.13
GAYAPROJ	BZ	08-Feb-2024	7.25	7.60	7.60	7.60	7.60	7.60	7.60	150181	11.41	177	-	-
GEECEE	EQ	08-Feb-2024	267.40	317.00	320.85	282.40	320.85	320.85	312.04	338119	1055.08	5500	118183	34.95
GEEKAYWIRE	BE	08-Feb-2024	120.80	122.85	122.85	114.80	116.15	116.90	115.99	168114	195.00	1764	-	-
GENCON	EQ	08-Feb-2024	61.40	62.00	62.90	58.50	60.10	60.65	60.60	209223	126.79	1693	123859	59.20
GENESYS	EQ	08-Feb-2024	507.70	506.10	514.50	503.40	510.20	510.15	510.38	66212	337.93	4009	38619	58.33
GENSOL	EQ	08-Feb-2024	1147.30	1217.00	1229.95	1150.00	1162.00	1162.50	1188.36	656853	7805.78	23531	308184	46.92
GENUSPAPER	EQ	08-Feb-2024	26.30	26.50	26.75	25.75	26.15	25.90	26.10	1252337	326.85	3391	760165	60.70
GENUSPOWER	EQ	08-Feb-2024	335.45	341.10	343.95	317.05	324.15	322.80	323.70	1204752	3899.76	23507	619094	51.39
GEOJITFSL	EQ	08-Feb-2024	80.60	80.00	82.85	80.00	81.40	81.35	81.54	1414804	1153.57	7724	576780	40.77
GEPIL	EQ	08-Feb-2024	282.00	284.10	288.85	277.65	280.50	279.90	282.01	464041	1308.63	16476	165135	35.59
GESHIP	EQ	08-Feb-2024	998.90	1014.10	1014.10	991.10	993.00	994.25	999.09	255100	2548.67	14833	172846	67.76
GET&D	BE	08-Feb-2024	772.90	811.50	811.50	790.00	811.50	810.75	810.74	314324	2548.36	3432	-	-
GFLLIMITED	EQ	08-Feb-2024	91.40	92.75	92.95	91.05	92.45	91.95	92.11	174248	160.50	2337	95770	54.96
GHCL	EQ	08-Feb-2024	527.50	528.95	531.60	506.80	509.90	508.75	516.88	351111	1814.82	22507	197646	56.29
GHCLTEXTIL	EQ	08-Feb-2024	95.35	95.80	98.25	92.35	93.10	93.05	94.93	1433200	1360.47	13067	665452	46.43
GICHSGFIN	EQ	08-Feb-2024	255.70	256.20	275.95	256.20	267.70	266.15	269.47	2135705	5755.05	45679	493302	23.10
GICL	SM	08-Feb-2024	72.50	72.50	72.50	68.90	72.50	72.50	72.14	30000	21.64	3	30000	100.00
GICRE	EQ	08-Feb-2024	403.95	409.65	467.80	403.55	444.15	441.10	449.30	24243212	108924.16	308915	2486131	10.25
GILLANDERS	BE	08-Feb-2024	131.70	131.70	135.00	130.00	130.10	130.15	132.53	12120	16.06	155	-	-
GILLETTE	EQ	08-Feb-2024	6894.15	6870.00	6890.00	6800.05	6840.00	6838.50	6843.97	18852	1290.22	4959	9802	51.99
GILT5YBEES	EQ	08-Feb-2024	54.77	54.84	55.01	54.56	54.79	54.76	54.83	134255	73.62	484	99211	73.90
GINNIFILA	EQ	08-Feb-2024	43.05	45.20	45.20	43.05	43.60	43.65	44.14	427759	188.81	1468	300615	70.28
GIPCL	EQ	08-Feb-2024	209.60	217.10	221.15	213.10	214.25	214.80	216.40	838704	1814.99	22807	342008	40.78
GKWLIMITED	EQ	08-Feb-2024	1735.60	1796.50	1796.60	1710.05	1727.10	1727.95	1757.03	355	6.24	53	239	67.32
GLAND	EQ	08-Feb-2024	2043.90	2049.00	2055.90	1986.20	2002.00	1996.25	2005.29	162482	3258.23	17659	72540	44.64
GLAXO	EQ	08-Feb-2024	2429.30	2430.00	2480.00	2410.00	2420.00	2420.80	2443.27	114996	2809.66	15016	59844	52.04
GLENMARK	EQ	08-Feb-2024	877.25	880.00	883.40	853.35	859.30	858.55	866.02	1203539	10422.87	21852	773243	64.25
GLFL	BE	08-Feb-2024	8.15	8.30	8.30	8.30	8.30	8.30	8.30	16194	1.34	22	-	-
GLOBAL	EQ	08-Feb-2024	293.25	295.30	297.90	280.00	289.80	285.35	285.82	106776	305.19	8051	50779	47.56
GLOBALPET	SM	08-Feb-2024	104.90	103.00	104.50	102.00	102.00	102.35	102.97	10500	10.81	7	9000	85.71
GLOBALVECT	BE	08-Feb-2024	125.55	126.40	126.40	124.20	124.80	125.15	125.78	7310	9.19	117	-	-
GLOBE	BE	08-Feb-2024	4.10	4.10	4.15	4.10	4.10	4.10	4.11	486349	20.00	378	-	-
GLOBUSSPR	EQ	08-Feb-2024	790.50	801.00	801.50	787.55	790.00	792.00	792.33	84157	666.80	6510	50767	60.32
GLS	EQ	08-Feb-2024	884.30	879.95	880.15	820.50	874.10	872.05	870.75	554518	4828.45	9685	498476	89.89
GMBREW	EQ	08-Feb-2024	632.35	633.15	637.60	629.00	633.00	631.20	632.00	21593	136.47	1960	12288	56.91
GMDCLTD	EQ	08-Feb-2024	482.50	486.00	493.75	473.00	481.70	480.35	481.84	2604090	12547.50	46416	798811	30.68
GMMPFAUDLR	EQ	08-Feb-2024	1481.40	1481.95	1494.70	1420.00	1440.00	1427.50	1451.86	177388	2575.42	19695	106120	59.82
GMRINFRA	EQ	08-Feb-2024	90.80	91.20	92.55	89.80	90.35	90.15	91.22	44963439	41014.53	73586	19291193	42.90
GMRP&UI	EQ	08-Feb-2024	58.55	60.65	60.65	53.80	54.85	54.55	55.95	9640680	5394.13	29842	5731679	59.45
GNA	EQ	08-Feb-2024	475.60	475.60	479.20	470.10	475.00	472.90	475.08	47673	226.49	3680	30737	64.47
GNFC	EQ	08-Feb-2024	701.20	665.00	700.50	663.05	684.00	685.05	687.03	2493082	17128.28	60505	579140	23.23
GOACARBON	EQ	08-Feb-2024	885.15	883.05	883.05	851.00	866.00	867.10	863.21	121906	1052.31	5721	51897	42.57
GOCLCORP	EQ	08-Feb-2024	522.05	525.05	525.05	499.00	509.00	505.75	509.79	56700	289.05	4295	31024	54.72
GOCOLORS	EQ	08-Feb-2024	1154.15	1165.00	1189.15	1136.20	1140.00	1140.40	1158.53	58418	676.79	10295	22301	38.17
GODFRYPHLP	EQ	08-Feb-2024	2422.80	2450.00	2464.95	2365.20	2378.00	2385.75	2408.64	25823	621.98	5904	12023	46.56
GODHA	BE	08-Feb-2024	0.75	0.80	0.80	0.75	0.75	0.75	0.76	8033006	60.94	2129	-	-
GODREJAGRO	EQ	08-Feb-2024	537.80	535.15	540.00	532.50	536.00	534.65	536.08	99767	534.83	4877	63788	63.94
GODREJCP	EQ	08-Feb-2024	1237.95	1244.15	1244.15	1214.40	1217.50	1217.15	1225.66	712653	8734.69	28669	422192	59.24
GODREJIND	EQ	08-Feb-2024	858.55	858.65	867.85	846.35	851.50	850.05	855.04	130371	1114.72	9580	54322	41.67
GODREJPROP	EQ	08-Feb-2024	2294.60	2300.00	2305.10	2208.95	2221.00	2216.75	2249.70	720663	16212.79	34428	355386	49.31
GOKEX	EQ	08-Feb-2024	915.85	914.35	932.50	894.45	903.80	902.80	905.67	241631	2188.38	32540	124469	51.51
GOKUL	BE	08-Feb-2024	56.20	56.00	56.95	53.40	54.05	53.90	54.32	164195	89.19	1158	-	-
GOKULAGRO	EQ	08-Feb-2024	122.40	123.20	124.60	120.00	124.40	123.95	122.47	212867	260.70	4282	112606	52.90
GOLDBEES	EQ	08-Feb-2024	53.21	53.59	53.59	53.00	53.08	53.05	53.09	2506407	1330.67	27322	1928637	76.95
GOLDENTOBC	BZ	08-Feb-2024	59.75	59.80	61.70	58.00	58.05	58.15	59.04	7883	4.65	141	-	-
GOLDETF	EQ	08-Feb-2024	62.58	63.27	63.27	62.47	62.75	62.64	62.69	18241	11.43	516	11068	60.68
GOLDIAM	EQ	08-Feb-2024	184.15	183.70	205.00	176.15	203.50	200.40	193.17	4576595	8840.46	32790	1526662	33.36
GOLDIETF	EQ	08-Feb-2024	54.79	54.79	54.99	54.60	54.71	54.72	54.71	469912	257.11	4244	432658	92.07
GOLDSHARE	EQ	08-Feb-2024	53.25	53.30	53.40	53.15	53.25	53.25	53.23	77369	41.18	464	74191	95.89
GOLDSTAR	SM	08-Feb-2024	15.05	15.05	15.65	15.05	15.05	15.05	15.24	78750	12.00	7	67500	85.71
GOLDTECH	BE	08-Feb-2024	156.80	156.80	159.90	156.80	159.90	159.90	158.79	64435	102.31	60	-	-
GOODLUCK	EQ	08-Feb-2024	1070.65	1070.65	1084.95	1056.05	1080.55	1071.80	1069.19	74058	791.82	6608	41361	55.85
GOYALALUM	BE	08-Feb-2024	9.90	9.85	9.85	9.75	9.75	9.75	9.80	122046	11.96	400	-	-
GOYALSALT	SM	08-Feb-2024	214.00	210.00	217.00	210.00	217.00	217.00	214.36	21000	45.02	7	18000	85.71
GPIL	EQ	08-Feb-2024	810.10	819.70	844.40	781.00	787.00	786.35	812.97	932122	7577.84	33551	375826	40.32
GPPL	EQ	08-Feb-2024	178.70	179.45	185.70	178.25	180.50	180.60	182.03	4632310	8432.34	52285	1907080	41.17
GPTINFRA	BE	08-Feb-2024	185.30	187.80	187.80	184.90	184.90	184.90	186.74	20078	37.49	115	-	-
GRANULES	EQ	08-Feb-2024	435.35	437.00	439.20	425.60	427.05	427.15	432.07	1083507	4681.53	21065	403013	37.20
GRAPHISAD	SM	08-Feb-2024	61.15	61.10	61.15	60.20	60.40	60.30	60.54	40800	24.70	34	24000	58.82
GRAPHITE	EQ	08-Feb-2024	608.05	612.00	617.70	595.00	601.00	600.55	606.07	1246675	7555.73	30176	440182	35.31
GRASIM	EQ	08-Feb-2024	2111.50	2123.00	2125.00	2048.00	2070.05	2057.30	2077.60	1387156	28819.60	113067	672347	48.47
GRAVITA	EQ	08-Feb-2024	905.65	900.05	917.85	892.25	897.00	900.70	907.05	113659	1030.94	9293	58088	51.11
GREAVESCOT	EQ	08-Feb-2024	160.35	160.50	174.00	159.40	170.00	169.40	169.80	12101558	20548.47	103109	2709789	22.39
GREENCHEF	SM	08-Feb-2024	103.10	103.20	103.80	101.55	102.85	102.30	102.83	14400	14.81	18	10400	72.22
GREENLAM	EQ	08-Feb-2024	525.55	524.50	534.95	517.80	531.00	526.65	526.28	37006	194.76	4194	16604	44.87
GREENPANEL	EQ	08-Feb-2024	387.85	387.90	390.15	381.90	386.70	384.85	383.82	137013	525.88	10770	67634	49.36
GREENPLY	EQ	08-Feb-2024	234.90	235.15	236.45	230.00	231.00	230.45	232.31	148153	344.18	6440	75349	50.86
GREENPOWER	EQ	08-Feb-2024	32.85	34.45	34.45	31.20	31.20	31.20	32.33	27337167	8838.04	55437	19387532	70.92
GRINDWELL	EQ	08-Feb-2024	2266.45	2270.00	2270.00	2146.05	2185.00	2179.10	2194.23	61861	1357.37	12659	36550	59.08
GRINFRA	EQ	08-Feb-2024	1341.70	1342.30	1360.00	1306.25	1306.25	1316.05	1333.10	61383	818.30	4765	30578	49.82
GRMOVER	EQ	08-Feb-2024	195.35	199.00	199.90	189.50	192.00	191.25	194.32	85292	165.74	4764	43317	50.79
GROBTEA	EQ	08-Feb-2024	958.85	950.05	954.90	942.20	944.00	944.15	945.52	154	1.46	45	101	65.58
GRPLTD	EQ	08-Feb-2024	5169.05	5166.90	5250.00	5050.00	5240.00	5160.15	5137.56	164	8.43	51	123	75.00
GRSE	EQ	08-Feb-2024	875.95	878.95	903.80	865.50	893.00	892.10	888.95	946511	8414.04	51404	307093	32.44
GRWRHITECH	EQ	08-Feb-2024	1588.75	1608.40	1906.50	1591.25	1906.50	1906.50	1837.96	335817	6172.17	11365	170216	50.69
GSEC10YEAR	EQ	08-Feb-2024	25.93	25.79	25.79	25.79	25.79	25.79	25.79	11	0.00	3	11	100.00
GSEC5IETF	EQ	08-Feb-2024	55.01	55.25	55.44	55.00	55.00	55.21	55.33	553	0.31	24	533	96.38
GSFC	EQ	08-Feb-2024	268.40	268.75	271.50	254.90	256.40	257.15	264.25	8758243	23143.98	82463	4043846	46.17
GSLSU	EQ	08-Feb-2024	316.85	316.90	318.80	302.10	309.00	309.80	309.95	236820	734.03	3211	116778	49.31
GSPL	EQ	08-Feb-2024	386.15	389.00	406.75	388.00	401.75	399.55	395.04	4138795	16349.85	72253	2090954	50.52
GSS	EQ	08-Feb-2024	175.75	178.40	179.90	173.85	174.70	174.25	176.13	49798	87.71	701	38675	77.66
GSTL	SM	08-Feb-2024	71.45	70.00	70.00	66.55	69.80	69.30	68.46	32000	21.91	30	23000	71.88
GTECJAINX	BE	08-Feb-2024	87.05	91.00	91.00	90.00	90.00	90.00	90.32	949	0.86	12	-	-
GTL	BE	08-Feb-2024	16.70	16.40	16.40	16.40	16.40	16.40	16.40	78985	12.95	268	-	-
GTLINFRA	EQ	08-Feb-2024	2.20	2.30	2.30	2.15	2.30	2.30	2.27	334368632	7591.18	76580	166412861	49.77
GTPL	EQ	08-Feb-2024	194.30	194.00	195.70	189.05	192.70	193.90	192.48	118993	229.04	5169	49897	41.93
GUFICBIO	EQ	08-Feb-2024	343.70	343.95	345.40	334.05	336.05	336.55	338.54	82109	277.97	6563	39145	47.67
GUJALKALI	EQ	08-Feb-2024	804.85	805.00	844.20	800.65	818.50	819.50	828.76	975445	8084.09	42049	328816	33.71
GUJAPOLLO	BE	08-Feb-2024	302.60	303.05	308.00	297.00	300.00	300.45	301.69	10929	32.97	199	-	-
GUJGASLTD	EQ	08-Feb-2024	602.80	605.00	612.15	598.30	601.35	600.55	605.83	707704	4287.50	18277	261238	36.91
GUJRAFFIA	BE	08-Feb-2024	49.15	48.35	50.10	48.35	50.00	50.00	48.49	1464	0.71	10	-	-
GULFOILLUB	EQ	08-Feb-2024	907.75	915.00	926.00	906.20	916.80	916.50	917.63	287384	2637.12	16357	145077	50.48
GULFPETRO	EQ	08-Feb-2024	73.15	73.15	73.60	71.25	72.20	72.30	72.59	163428	118.63	2246	98579	60.32
GULPOLY	EQ	08-Feb-2024	204.35	204.45	220.50	204.45	214.25	215.40	216.32	720705	1559.04	26041	363233	50.40
GVKPIL	BE	08-Feb-2024	15.60	16.35	16.35	14.85	16.35	16.35	15.94	22100701	3522.81	29114	-	-
GVPTECH	BE	08-Feb-2024	12.75	13.00	13.00	13.00	13.00	13.00	13.00	28072	3.65	60	-	-
HAL	EQ	08-Feb-2024	2949.75	2963.00	3132.00	2956.05	3113.00	3097.20	3076.49	4475010	137673.20	202050	1773494	39.63
HAPPSTMNDS	EQ	08-Feb-2024	862.30	864.85	866.05	851.00	853.95	852.80	855.98	265448	2272.17	20401	164408	61.94
HAPPYFORGE	EQ	08-Feb-2024	1005.10	1022.00	1035.00	984.10	1023.00	1023.15	1015.58	235053	2387.16	18510	141497	60.20
HARDWYN	EQ	08-Feb-2024	42.75	42.75	44.90	42.30	43.40	43.10	43.87	630208	276.45	4623	273202	43.35
HARIOMPIPE	EQ	08-Feb-2024	598.80	609.95	609.95	587.60	587.60	590.35	593.55	66670	395.72	5316	37054	55.58
HARRMALAYA	EQ	08-Feb-2024	178.25	179.80	179.80	170.00	172.00	171.25	173.53	28098	48.76	966	16141	57.45
HARSHA	EQ	08-Feb-2024	397.15	397.10	406.00	393.60	399.00	399.60	400.44	237870	952.52	14796	59264	24.91
HATHWAY	EQ	08-Feb-2024	26.30	26.45	26.70	25.60	25.95	26.00	26.10	28716632	7494.22	25235	10654865	37.10
HATSUN	EQ	08-Feb-2024	1116.10	1116.10	1136.10	1115.00	1136.00	1133.60	1128.75	13245	149.50	2336	7536	56.90
HAVELLS	EQ	08-Feb-2024	1351.35	1351.50	1354.35	1333.60	1350.00	1349.35	1347.36	793521	10691.55	45324	556040	70.07
HAVISHA	BE	08-Feb-2024	3.00	3.05	3.05	2.90	2.95	2.95	2.94	139344	4.09	268	-	-
HBLPOWER	EQ	08-Feb-2024	550.90	562.90	611.00	562.65	594.85	591.80	588.71	4694787	27638.53	127675	1810780	38.57
HBSL	BE	08-Feb-2024	84.10	85.80	88.20	82.55	87.95	87.75	85.92	46340	39.82	259	-	-
HCC	EQ	08-Feb-2024	43.25	43.50	45.45	42.45	43.70	43.75	43.95	29674406	13041.20	42895	13689440	46.13
HCG	EQ	08-Feb-2024	360.45	362.00	376.85	360.15	365.00	369.05	371.10	285544	1059.64	16718	176732	61.89
HCL-INSYS	BE	08-Feb-2024	21.25	20.65	21.80	20.20	20.60	20.45	20.72	782097	162.04	1618	-	-
HCLTECH	EQ	08-Feb-2024	1615.35	1626.00	1647.70	1617.30	1634.55	1633.80	1634.12	3496692	57140.27	190396	1478057	42.27
HDFCAMC	EQ	08-Feb-2024	3643.00	3660.00	3674.75	3621.05	3641.60	3643.35	3646.05	177808	6482.97	32139	90118	50.68
HDFCBANK	EQ	08-Feb-2024	1429.95	1429.85	1438.95	1400.50	1407.25	1403.05	1415.51	34553062	489102.44	797559	22315085	64.58
HDFCBSE500	EQ	08-Feb-2024	32.35	32.35	32.68	31.57	32.42	32.38	32.26	26081	8.41	363	12116	46.46
HDFCGOLD	EQ	08-Feb-2024	54.54	54.54	54.68	54.48	54.58	54.57	54.56	321993	175.67	1329	261978	81.36
HDFCGROWTH	EQ	08-Feb-2024	113.02	111.32	114.92	111.32	112.33	112.25	112.57	2768	3.12	100	2347	84.79
HDFCLIFE	EQ	08-Feb-2024	605.15	605.15	616.05	590.10	591.50	591.70	601.96	7782663	46848.48	146436	4637442	59.59
HDFCLIQUID	EQ	08-Feb-2024	1000.00	1000.00	1000.01	999.99	999.99	999.99	1000.01	832	8.32	18	762	91.59
HDFCLOWVOL	EQ	08-Feb-2024	17.95	17.95	18.39	17.63	17.78	17.80	17.89	26832	4.80	266	18599	69.32
HDFCMID150	EQ	08-Feb-2024	18.15	18.15	18.47	17.93	18.34	18.24	18.31	256054	46.89	1705	151713	59.25
HDFCMOMENT	EQ	08-Feb-2024	29.97	30.85	30.85	29.85	30.80	30.38	30.22	130434	39.42	686	75049	57.54
HDFCNEXT50	EQ	08-Feb-2024	57.65	58.08	58.45	57.61	58.45	58.21	58.25	12717	7.41	165	10981	86.35
HDFCNIF100	EQ	08-Feb-2024	22.57	22.64	22.74	22.25	22.25	22.51	22.59	24759	5.59	323	17232	69.60
HDFCNIFBAN	EQ	08-Feb-2024	46.36	46.89	46.89	45.40	45.70	45.54	45.97	138446	63.64	698	108086	78.07
HDFCNIFIT	EQ	08-Feb-2024	38.52	38.52	39.28	38.31	38.50	38.48	38.51	24818	9.56	211	17745	71.50
HDFCNIFTY	EQ	08-Feb-2024	239.88	240.00	241.50	237.29	237.95	237.68	239.37	147950	354.15	654	123073	83.19
HDFCPSUBK	EQ	08-Feb-2024	67.24	67.24	70.50	66.99	69.05	68.78	69.30	155845	108.00	689	81958	52.59
HDFCPVTBAN	EQ	08-Feb-2024	23.48	23.95	24.16	22.81	23.50	22.89	23.08	182635	42.15	1077	142699	78.13
HDFCQUAL	EQ	08-Feb-2024	51.27	51.27	51.35	50.85	51.01	50.96	50.96	6156	3.14	80	5031	81.73
HDFCSENSEX	EQ	08-Feb-2024	79.51	80.38	80.38	78.03	79.88	78.71	79.01	310887	245.63	1095	279821	90.01
HDFCSILVER	EQ	08-Feb-2024	68.93	68.90	69.04	68.61	69.04	68.94	68.83	175461	120.77	903	122744	69.96
HDFCSML250	EQ	08-Feb-2024	154.61	155.50	155.95	153.82	155.13	153.97	154.58	243103	375.78	4013	200408	82.44
HDFCVALUE	EQ	08-Feb-2024	124.87	124.87	126.00	124.20	124.20	124.74	125.09	3837	4.80	69	2598	67.71
HDIL	BZ	08-Feb-2024	5.30	5.55	5.55	5.55	5.55	5.55	5.55	394463	21.89	211	-	-
HEADSUP	EQ	08-Feb-2024	18.05	18.30	18.85	17.70	18.55	18.40	18.22	624373	113.78	1567	522084	83.62
HEALTHADD	EQ	08-Feb-2024	117.46	120.39	120.99	117.11	117.62	117.62	118.53	4869	5.77	115	1790	36.76
HEALTHIETF	EQ	08-Feb-2024	119.23	119.51	120.25	119.01	119.81	119.43	119.71	23098	27.65	293	18537	80.25
HEALTHY	EQ	08-Feb-2024	11.98	12.10	12.15	11.98	12.09	12.03	12.04	325212	39.16	1876	275652	84.76
HECPROJECT	BE	08-Feb-2024	79.00	79.00	79.00	78.00	78.10	78.10	78.31	524	0.41	20	-	-
HEG	EQ	08-Feb-2024	1950.90	1957.95	1970.80	1910.10	1942.00	1944.95	1943.31	415917	8082.55	33314	112018	26.93
HEIDELBERG	EQ	08-Feb-2024	223.85	226.00	226.00	221.20	223.50	222.85	222.71	523832	1166.63	6857	400656	76.49
HEMIPROP	EQ	08-Feb-2024	243.90	241.10	253.05	241.10	247.00	246.50	248.11	2368452	5876.40	43345	874416	36.92
HERANBA	EQ	08-Feb-2024	373.90	373.90	377.10	370.80	371.25	371.40	372.94	68443	255.25	4739	37303	54.50
HERCULES	EQ	08-Feb-2024	455.15	456.75	457.60	439.10	441.00	441.25	445.37	149888	667.56	10616	59382	39.62
HERITGFOOD	EQ	08-Feb-2024	316.70	318.15	320.95	312.00	315.45	314.30	315.20	305603	963.28	6549	154269	50.48
HEROMOTOCO	EQ	08-Feb-2024	4793.35	4795.95	4824.70	4764.40	4810.00	4807.90	4801.58	444060	21321.87	64977	182326	41.06
HESTERBIO	EQ	08-Feb-2024	1425.80	1432.95	1440.65	1414.75	1417.90	1416.40	1424.04	3473	49.46	654	2325	66.95
HEUBACHIND	EQ	08-Feb-2024	571.60	580.15	600.85	566.75	578.60	580.50	587.58	123656	726.58	9226	74075	59.90
HEXATRADEX	EQ	08-Feb-2024	154.35	156.20	157.50	153.00	155.00	154.50	155.35	12326	19.15	308	8801	71.40
HFCL	EQ	08-Feb-2024	105.80	107.00	112.45	105.20	107.05	107.05	108.98	77772611	84752.96	207001	24929989	32.05
HGINFRA	EQ	08-Feb-2024	928.80	949.95	954.00	922.25	926.00	926.15	934.44	82350	769.51	8661	40212	48.83
HGS	EQ	08-Feb-2024	962.40	967.00	967.00	951.00	954.00	952.25	956.96	19872	190.17	2349	12640	63.61
HIGREEN	SM	08-Feb-2024	205.95	206.00	207.90	200.00	207.85	207.85	204.15	110400	225.38	65	65600	59.42
HIKAL	EQ	08-Feb-2024	297.45	300.00	307.70	296.00	297.80	297.40	302.74	583235	1765.67	18634	268060	45.96
HIL	EQ	08-Feb-2024	2723.30	2739.90	2799.00	2704.10	2750.00	2766.20	2744.54	17325	475.49	2959	10730	61.93
HILTON	EQ	08-Feb-2024	138.10	140.90	140.90	131.70	133.00	132.55	134.15	338445	454.02	3362	153549	45.37
HIMATSEIDE	EQ	08-Feb-2024	163.55	164.70	165.70	158.90	159.00	159.50	162.05	273451	443.12	6790	159798	58.44
HINDALCO	EQ	08-Feb-2024	592.25	592.00	608.95	587.85	602.50	601.30	602.49	11844758	71362.96	222170	5246036	44.29
HINDCOMPOS	EQ	08-Feb-2024	434.25	436.95	448.00	435.95	440.00	438.35	440.52	17649	77.75	1556	11781	66.75
HINDCON	BE	08-Feb-2024	49.00	48.35	51.00	48.35	50.60	50.55	49.59	99378	49.28	888	-	-
HINDCOPPER	EQ	08-Feb-2024	295.95	297.00	297.75	286.65	289.00	289.55	292.83	4610174	13499.84	37687	1813298	39.33
HINDMOTORS	EQ	08-Feb-2024	22.40	24.00	24.00	20.35	21.15	20.65	22.17	7032539	1559.39	14338	4278957	60.85
HINDNATGLS	BE	08-Feb-2024	23.40	24.55	24.55	24.55	24.55	24.55	24.55	102143	25.08	63	-	-
HINDOILEXP	EQ	08-Feb-2024	189.85	190.00	190.85	185.85	186.70	186.95	187.52	1205204	2260.05	17550	529070	43.90
HINDPETRO	EQ	08-Feb-2024	523.60	523.80	538.40	520.10	526.20	525.15	529.03	12712879	67254.94	151045	4532497	35.65
HINDUNILVR	EQ	08-Feb-2024	2425.45	2441.80	2441.80	2399.00	2414.00	2417.05	2409.70	1758661	42378.47	131018	992128	56.41
HINDWAREAP	EQ	08-Feb-2024	463.25	467.20	473.40	463.05	466.75	465.00	467.50	36007	168.33	3866	20223	56.16
HINDZINC	EQ	08-Feb-2024	315.90	317.00	317.20	313.00	314.55	314.35	314.67	403828	1270.73	13795	225382	55.81
HIRECT	EQ	08-Feb-2024	565.40	566.80	577.75	562.00	563.00	565.45	568.37	6526	37.09	385	4369	66.95
HISARMETAL	EQ	08-Feb-2024	209.80	217.00	217.00	202.10	202.15	203.05	205.57	23758	48.84	664	14044	59.11
HITECH	EQ	08-Feb-2024	146.45	149.00	159.00	147.60	151.50	151.85	155.94	4058728	6329.14	47170	1721556	42.42
HITECHCORP	EQ	08-Feb-2024	253.65	250.00	251.60	240.10	243.20	244.40	246.34	39578	97.50	2167	22227	56.16
HITECHGEAR	EQ	08-Feb-2024	453.60	455.70	468.45	448.45	453.15	456.70	456.39	24375	111.25	1288	16301	66.88
HLEGLAS	EQ	08-Feb-2024	523.90	516.05	526.45	516.05	522.00	520.10	521.24	35275	183.87	4434	21069	59.73
HLVLTD	EQ	08-Feb-2024	39.40	39.75	40.30	37.80	38.95	38.70	39.18	2421656	948.74	8746	1363762	56.32
HMAAGRO	EQ	08-Feb-2024	76.00	76.65	83.50	74.15	76.10	76.40	79.15	4179709	3308.06	16183	1818474	43.51
HMT	BZ	08-Feb-2024	70.60	72.00	72.00	67.10	68.00	67.50	69.75	86791	60.53	403	-	-
HMVL	EQ	08-Feb-2024	110.50	112.20	114.50	106.45	110.00	110.85	110.88	433140	480.27	6250	197358	45.56
HNDFDS	EQ	08-Feb-2024	541.20	545.00	572.40	542.15	555.00	555.85	559.47	362744	2029.44	25254	133317	36.75
HNGSNGBEES	EQ	08-Feb-2024	237.53	237.48	239.98	235.30	238.00	238.49	237.00	1004208	2379.99	2144	960833	95.68
HOLMARC	SM	08-Feb-2024	105.00	108.00	108.00	103.20	103.20	103.20	105.30	12000	12.64	4	12000	100.00
HOMEFIRST	EQ	08-Feb-2024	995.30	999.00	1009.45	992.05	999.00	998.90	999.62	194364	1942.90	30168	139004	71.52
HONASA	EQ	08-Feb-2024	428.95	433.30	435.50	414.35	416.45	416.45	421.92	756080	3190.05	28211	520805	68.88
HONAUT	EQ	08-Feb-2024	38383.90	38552.00	38849.80	37825.10	38700.00	38644.40	38531.37	8796	3389.22	3528	6340	72.08
HONDAPOWER	EQ	08-Feb-2024	2342.80	2354.55	2383.20	2320.95	2348.00	2336.65	2349.65	8222	193.19	2235	3261	39.66
HOVS	BE	08-Feb-2024	72.10	72.95	72.95	68.70	70.00	69.00	70.18	54888	38.52	259	-	-
HPAL	EQ	08-Feb-2024	125.25	122.00	122.50	118.25	120.25	119.50	120.32	757691	911.63	10824	344235	45.43
HPIL	BE	08-Feb-2024	163.60	163.60	163.60	156.00	161.00	161.30	158.93	1533	2.44	52	-	-
HPL	EQ	08-Feb-2024	321.00	329.00	334.70	321.55	327.90	325.35	327.23	421418	1378.99	10361	173456	41.16
HRHNEXT	SM	08-Feb-2024	39.90	39.15	39.50	38.25	38.95	38.95	38.67	45000	17.40	15	27000	60.00
HSCL	BE	08-Feb-2024	379.15	389.30	389.30	370.10	374.00	371.60	375.81	322619	1212.42	7924	-	-
HTMEDIA	EQ	08-Feb-2024	34.20	34.45	35.80	32.60	33.80	33.65	34.04	1895072	645.08	6167	733492	38.71
HUBTOWN	EQ	08-Feb-2024	147.45	150.50	154.80	141.30	154.80	154.80	148.83	559213	832.30	4264	381958	68.30
HUDCO	EQ	08-Feb-2024	197.90	199.00	202.90	194.00	197.55	198.10	197.85	13945384	27590.97	86297	3572920	25.62
HUDCO	N2	08-Feb-2024	1184.20	1180.00	1189.00	1176.15	1181.11	1188.18	1180.22	2779	32.80	41	1815	65.31
HUDCO	N5	08-Feb-2024	1076.52	1085.00	1087.95	1076.20	1083.90	1083.64	1081.33	100	1.08	7	35	35.00
HUDCO	N8	08-Feb-2024	1126.79	1117.25	1124.99	1117.25	1124.99	1124.99	1117.66	112	1.25	5	112	100.00
HUDCO	N9	08-Feb-2024	1132.31	1131.10	1135.00	1131.10	1135.00	1135.00	1132.49	70	0.79	4	45	64.29
HUDCO	ND	08-Feb-2024	1161.00	1161.00	1161.00	1153.50	1153.50	1153.50	1157.15	1546	17.89	17	1546	100.00
HUDCO	NE	08-Feb-2024	1287.00	1287.00	1290.00	1287.00	1290.00	1290.00	1289.75	120	1.55	5	120	100.00
HUHTAMAKI	EQ	08-Feb-2024	354.45	357.20	361.80	347.10	349.90	348.70	354.12	465012	1646.70	19933	242877	52.23
HYBRIDFIN	BE	08-Feb-2024	10.10	10.30	10.30	10.30	10.30	10.30	10.30	7235	0.75	9	-	-
IBLFL	SM	08-Feb-2024	60.75	61.70	63.75	60.90	61.10	61.10	62.00	126000	78.12	58	84000	66.67
IBREALEST	EQ	08-Feb-2024	114.20	115.35	123.85	114.15	122.85	122.20	119.02	51583753	61392.76	118411	16805225	32.58
IBUCCREDIT	NB	08-Feb-2024	920.00	920.00	920.00	918.00	918.00	918.00	918.50	21	0.19	4	21	100.00
IBUCCREDIT	ND	08-Feb-2024	960.00	960.00	960.00	960.00	960.00	960.00	960.00	10	0.10	1	10	100.00
IBUCCREDIT	NO	08-Feb-2024	870.00	760.07	914.95	760.07	914.95	914.95	900.87	11	0.10	2	11	100.00
IBUL-RE	BE	08-Feb-2024	38.75	42.00	49.50	39.00	48.10	46.50	43.07	40317516	17364.78	51654	-	-
IBULHSGFIN	AB	08-Feb-2024	1051.70	1051.80	1051.80	1051.80	1051.80	1051.80	1051.80	43	0.45	3	43	100.00
IBULHSGFIN	AL	08-Feb-2024	1015.00	1028.47	1028.47	1028.47	1028.47	1028.47	1028.47	1	0.01	1	1	100.00
IBULHSGFIN	AX	08-Feb-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
IBULHSGFIN	BF	08-Feb-2024	999.90	999.90	999.90	999.90	999.90	999.90	999.90	10	0.10	1	10	100.00
IBULHSGFIN	BI	08-Feb-2024	978.65	999.90	1000.00	999.90	1000.00	999.95	999.95	38	0.38	2	38	100.00
IBULHSGFIN	EQ	08-Feb-2024	185.70	187.60	190.45	184.80	189.80	189.20	187.82	19634266	36877.33	89792	9835380	50.09
IBULHSGFIN	N0	08-Feb-2024	920.57	926.66	926.66	904.00	925.86	925.86	926.19	68	0.63	7	68	100.00
IBULHSGFIN	N8	08-Feb-2024	965.00	970.00	970.00	970.00	970.00	970.00	970.00	11	0.11	2	11	100.00
IBULHSGFIN	N9	08-Feb-2024	952.00	949.00	949.00	949.00	949.00	949.00	949.00	100	0.95	1	100	100.00
IBULHSGFIN	NA	08-Feb-2024	965.00	965.00	965.00	965.00	965.00	965.00	965.00	200	1.93	3	200	100.00
IBULHSGFIN	NN	08-Feb-2024	993.45	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	30	0.31	1	30	100.00
IBULHSGFIN	NS	08-Feb-2024	927.70	927.70	927.70	925.45	925.45	925.45	925.84	200	1.85	4	200	100.00
IBULHSGFIN	NT	08-Feb-2024	900.80	908.00	908.00	908.00		908.00	908.00	7	0.06	1	7	100.00
IBULHSGFIN	YC	08-Feb-2024	947.00	954.00	954.00	954.00	954.00	954.00	954.00	12	0.11	2	12	100.00
IBULHSGFIN	YR	08-Feb-2024	985.00	960.38	960.38	960.38	960.38	960.38	960.38	1	0.01	1	1	100.00
IBULHSGFIN	Z3	08-Feb-2024	1005.55	1065.97	1065.97	1065.97	1065.97	1065.97	1065.97	78	0.83	3	78	100.00
IBULHSGFIN	ZK	08-Feb-2024	970.00	960.00	960.00	960.00	960.00	960.00	960.00	2	0.02	1	2	100.00
IBULHSGFIN	ZR	08-Feb-2024	984.60	960.00	960.00	960.00	960.00	960.00	960.00	10	0.10	1	10	100.00
IBULHSGFIN	ZS	08-Feb-2024	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	5	0.05	1	5	100.00
IBULHSGFIN	ZY	08-Feb-2024	900.00	900.00	900.00	900.00	900.00	900.00	900.00	20	0.18	1	20	100.00
ICDSLTD	BE	08-Feb-2024	52.75	52.75	53.80	52.75	53.80	53.80	53.72	2216	1.19	18	-	-
ICEMAKE	EQ	08-Feb-2024	602.55	602.55	607.90	595.00	598.95	597.80	600.68	21225	127.49	2597	12063	56.83
ICICIB22	EQ	08-Feb-2024	100.09	103.00	103.00	99.90	100.50	100.48	100.90	1636802	1651.51	5230	1347206	82.31
ICICIBANK	EQ	08-Feb-2024	1022.15	1024.10	1028.25	985.25	991.90	989.30	1003.64	20565502	206403.21	332222	11867524	57.71
ICICIGI	EQ	08-Feb-2024	1624.60	1624.60	1640.45	1612.00	1621.25	1620.70	1628.10	831036	13530.08	49065	561568	67.57
ICICIPRULI	EQ	08-Feb-2024	530.45	532.00	533.70	518.65	521.05	520.50	526.64	1481895	7804.21	34713	952490	64.28
ICIL	EQ	08-Feb-2024	271.35	271.35	273.40	258.70	261.00	261.65	263.82	417921	1102.55	17431	223100	53.38
ICRA	EQ	08-Feb-2024	5839.30	5803.00	5921.95	5760.00	5890.00	5888.75	5874.93	2783	163.50	876	1797	64.57
IDBI	EQ	08-Feb-2024	94.65	95.80	97.65	91.70	92.50	92.25	94.58	30700127	29037.15	74266	8480358	27.62
IDEA	EQ	08-Feb-2024	15.00	15.15	15.15	14.65	14.85	14.80	14.88	305462395	45464.55	129270	73455458	24.05
IDEAFORGE	EQ	08-Feb-2024	770.25	770.25	777.00	745.00	749.00	747.40	753.88	441700	3329.89	24972	225009	50.94
IDFC	EQ	08-Feb-2024	118.60	118.80	119.80	115.55	116.25	115.85	117.37	6098350	7157.44	29577	3171804	52.01
IDFCFIRSTB	EQ	08-Feb-2024	83.15	83.20	83.95	80.80	81.00	81.00	82.30	31429130	25865.72	130119	14558052	46.32
IDFNIFTYET	EQ	08-Feb-2024	238.10	239.70	239.70	233.30	239.70	235.73	235.31	200	0.47	42	191	95.50
IEL	BE	08-Feb-2024	14.25	14.55	14.70	13.55	13.55	13.60	13.90	281184	39.09	857	-	-
IEX	EQ	08-Feb-2024	145.10	145.10	148.25	144.05	144.50	144.45	146.26	12819592	18750.02	65875	4155455	32.41
IFBAGRO	EQ	08-Feb-2024	507.15	508.90	511.00	504.80	505.80	506.60	507.59	4705	23.88	544	2815	59.83
IFBIND	EQ	08-Feb-2024	1400.20	1419.85	1420.00	1351.30	1384.95	1371.15	1397.84	50897	711.46	4173	35053	68.87
IFCI	EQ	08-Feb-2024	68.65	71.75	71.80	65.25	65.25	65.25	67.08	24002418	16101.95	73477	14254054	59.39
IFCI	NH	08-Feb-2024	1013.88	1015.40	1017.70	1013.00	1015.00	1014.90	1015.13	405	4.11	12	397	98.02
IFCI	NI	08-Feb-2024	2324.24	2333.00	2333.00	2333.00	2333.00	2333.00	2333.00	7	0.16	1	7	100.00
IFCI	NL	08-Feb-2024	1002.88	1002.10	1002.10	1001.50	1002.00	1002.00	1002.02	555	5.56	17	550	99.10
IFGLEXPOR	EQ	08-Feb-2024	605.30	607.00	626.10	586.00	616.00	615.20	608.66	151731	923.52	13727	79461	52.37
IGARASHI	EQ	08-Feb-2024	553.55	556.00	558.05	529.05	532.40	531.30	537.85	78339	421.35	5904	46563	59.44
IGL	EQ	08-Feb-2024	449.30	453.05	458.40	439.10	440.50	439.90	447.22	2187859	9784.45	35064	1074373	49.11
IGPL	EQ	08-Feb-2024	497.00	495.55	500.20	490.00	493.00	492.10	494.82	40849	202.13	4436	20381	49.89
IIFCL	N1	08-Feb-2024	1152.00	1145.10	1145.51	1145.10	1145.51	1145.51	1145.31	200	2.29	2	100	50.00
IIFCL	N4	08-Feb-2024	1270.00	1270.01	1276.95	1270.01	1276.95	1275.95	1275.95	630	8.04	5	630	100.00
IIFL	EQ	08-Feb-2024	606.00	606.00	611.00	590.00	590.00	591.35	599.86	409416	2455.92	42665	228168	55.73
IIFL	NE	08-Feb-2024	1068.16	1055.50	1080.00	1055.10	1080.00	1080.00	1066.28	1261	13.45	8	1261	100.00
IIFL	NF	08-Feb-2024	974.30	973.13	977.36	973.12	977.36	977.36	973.83	641	6.24	21	594	92.67
IIFL	NL	08-Feb-2024	955.42	954.00	958.00	950.00	958.00	958.00	954.95	952	9.09	14	951	99.89
IIFL	NM	08-Feb-2024	991.00	991.00	1013.40	990.00	1013.40	998.59	997.00	380	3.79	9	380	100.00
IIFL	NO	08-Feb-2024	970.00	976.80	977.00	976.80	976.95	976.95	976.84	281	2.74	5	281	100.00
IIFL	NP	08-Feb-2024	1043.33	1043.20	1043.20	1040.00	1040.00	1040.00	1040.74	1000	10.41	5	1000	100.00
IIFL	NT	08-Feb-2024	950.00	958.00	958.00	940.00		940.00	940.91	573	5.39	4	573	100.00
IIFL	NV	08-Feb-2024	1010.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	1	50	100.00
IIFL	NW	08-Feb-2024	1002.01	988.85	1017.00	988.85	1016.80	1016.80	1013.97	87	0.88	10	51	58.62
IIFL	NZ	08-Feb-2024	923.80	960.00	960.00	960.00	960.00	960.00	960.00	2	0.02	1	2	100.00
IIFL	Y0	08-Feb-2024	951.36	953.21	953.21	953.21	953.21	953.21	953.21	13	0.12	1	13	100.00
IIFLSEC	EQ	08-Feb-2024	162.30	163.50	165.20	157.50	157.75	158.30	160.45	723494	1160.81	22093	378723	52.35
IIHFL	N4	08-Feb-2024	1000.00	1000.00	1000.00	982.10	982.10	983.79	991.94	201	1.99	8	201	100.00
IIHFL	N5	08-Feb-2024	974.14	974.14	983.99	971.00	974.25	979.46	976.17	4352	42.48	54	3055	70.20
IIHFL	N8	08-Feb-2024	1137.75	1147.85	1147.85	1147.85	1147.85	1147.85	1147.85	10	0.11	2	10	100.00
IIHFL	N9	08-Feb-2024	907.00	930.00	945.00	928.00	945.00	945.00	930.53	173	1.61	3	150	86.71
IIHFL	NC	08-Feb-2024	940.00	941.10	941.10	930.00	930.00	930.00	930.04	278	2.59	4	278	100.00
IIHFL	ND	08-Feb-2024	900.00	900.00	900.00	900.00	900.00	900.00	900.00	10	0.09	1	10	100.00
IITL	BE	08-Feb-2024	268.00	272.00	272.00	266.50	270.00	270.00	269.37	16355	44.05	44	-	-
IKIO	EQ	08-Feb-2024	330.80	333.65	339.90	331.05	333.70	333.85	336.19	617587	2076.26	20317	312722	50.64
IL&FSENGG	BZ	08-Feb-2024	42.55	43.40	43.40	43.40	43.40	43.40	43.40	34305	14.89	53	-	-
IL&FSTRANS	BZ	08-Feb-2024	5.70	5.80	5.80	5.80	5.80	5.80	5.80	88793	5.15	25	-	-
IMAGICAA	EQ	08-Feb-2024	80.95	81.60	84.70	76.40	77.45	78.05	81.34	9889771	8043.99	29163	4029338	40.74
IMFA	EQ	08-Feb-2024	646.70	652.00	652.00	628.10	630.00	630.55	639.48	102387	654.75	2555	73686	71.97
IMPAL	EQ	08-Feb-2024	1165.50	1165.55	1172.95	1142.00	1154.00	1157.15	1157.63	2425	28.07	487	1209	49.86
IMPEXFERRO	BE	08-Feb-2024	6.40	6.30	6.30	6.30	6.30	6.30	6.30	42688	2.69	47	-	-
INCREDIBLE	BE	08-Feb-2024	50.65	51.00	51.65	51.00	51.65	51.65	51.45	8984	4.62	52	-	-
INDBANK	EQ	08-Feb-2024	57.45	57.45	58.00	53.60	54.70	54.25	55.15	1237697	682.62	6217	497747	40.22
INDHOTEL	EQ	08-Feb-2024	524.75	527.45	530.50	523.00	525.60	525.10	527.15	2720940	14343.32	51638	1448207	53.22
INDIACEM	EQ	08-Feb-2024	239.70	242.00	242.05	236.50	237.25	237.35	238.82	1124896	2686.50	10043	429261	38.16
INDIAGLYCO	EQ	08-Feb-2024	887.65	889.90	895.45	877.05	885.00	889.05	887.12	91864	814.94	8004	46393	50.50
INDIAMART	EQ	08-Feb-2024	2673.60	2693.00	2717.50	2665.00	2680.30	2687.40	2695.47	359407	9687.70	36746	234495	65.24
INDIANB	EQ	08-Feb-2024	542.85	549.70	573.75	545.25	551.50	551.80	562.11	4488235	25228.68	80651	1459324	32.51
INDIANCARD	EQ	08-Feb-2024	305.00	305.00	307.95	301.25	305.00	303.95	304.51	8814	26.84	442	4937	56.01
INDIANHUME	EQ	08-Feb-2024	257.95	258.70	258.90	251.55	252.00	252.55	254.38	95846	243.82	5370	56342	58.78
INDIASHLTR	EQ	08-Feb-2024	654.40	655.00	686.00	596.00	605.00	660.50	668.48	399789	2672.49	31314	202074	50.55
INDIFRA	SM	08-Feb-2024	48.60	48.35	48.35	45.90	46.25	46.75	46.88	36000	16.88	18	30000	83.33
INDIGO	EQ	08-Feb-2024	3114.55	3140.00	3168.55	3115.00	3125.20	3132.40	3142.02	762163	23947.31	74269	482875	63.36
INDIGOPNTS	EQ	08-Feb-2024	1436.45	1436.50	1530.00	1431.75	1445.00	1442.30	1454.75	175243	2549.35	21257	55668	31.77
INDIGRID	IV	08-Feb-2024	132.63	133.50	133.50	131.25	132.30	132.37	132.38	275080	364.16	1612	258366	93.92
INDIGRID	NJ	08-Feb-2024	1061.80	1061.80	1061.80	1060.00	1060.00	1060.00	1060.32	567	6.01	6	567	100.00
INDIGRID	NL	08-Feb-2024	995.01	995.30	995.30	990.00	995.00	995.00	993.54	147	1.46	12	117	79.59
INDNIPPON	EQ	08-Feb-2024	731.75	740.15	741.00	695.00	702.00	704.15	718.35	40643	291.96	4862	20159	49.60
INDOAMIN	EQ	08-Feb-2024	174.80	175.80	183.95	175.80	182.40	181.10	180.31	981107	1769.07	27090	445825	45.44
INDOBORAX	EQ	08-Feb-2024	198.50	202.00	202.50	192.65	193.75	193.95	196.50	66829	131.32	4261	36862	55.16
INDOCO	EQ	08-Feb-2024	358.00	359.80	361.80	348.10	350.35	351.25	355.09	64944	230.61	5145	33251	51.20
INDORAMA	EQ	08-Feb-2024	63.00	63.80	64.85	61.25	61.85	61.75	62.90	827597	520.55	4195	510087	61.63
INDOSTAR	BE	08-Feb-2024	183.75	184.90	192.90	183.00	192.90	192.60	187.92	237145	445.64	1064	-	-
INDOTECH	EQ	08-Feb-2024	900.45	913.95	1075.00	873.45	1048.00	1038.55	1020.72	278665	2844.38	21965	62401	22.39
INDOTHAI	BE	08-Feb-2024	338.65	352.00	355.55	325.00	355.55	355.55	342.11	67523	231.00	838	-	-
INDOWIND	BE	08-Feb-2024	30.10	29.50	29.50	29.50	29.50	29.50	29.50	148991	43.95	517	-	-
INDRAMEDCO	BE	08-Feb-2024	191.45	194.95	194.95	186.00	188.00	188.00	189.04	71864	135.85	1036	-	-
INDSWFTLAB	EQ	08-Feb-2024	115.25	120.00	120.45	114.45	116.50	116.50	116.92	411433	481.05	7194	237009	57.61
INDSWFTLTD	EQ	08-Feb-2024	20.35	20.80	22.00	20.40	21.25	21.35	21.23	216194	45.89	999	128298	59.34
INDTERRAIN	EQ	08-Feb-2024	81.35	81.40	81.90	78.50	80.40	80.30	80.21	523620	419.99	5677	257717	49.22
INDUSINDBK	EQ	08-Feb-2024	1515.35	1522.70	1540.95	1470.00	1483.50	1477.30	1502.67	2931291	44047.76	164635	1348073	45.99
INDUSTOWER	EQ	08-Feb-2024	225.65	226.80	230.40	225.00	227.60	227.60	227.77	22948763	52269.98	135474	13025977	56.76
INFIBEAM	EQ	08-Feb-2024	36.45	36.95	38.10	36.00	36.95	36.95	37.02	37268825	13795.98	67876	12357455	33.16
INFINIUM	SM	08-Feb-2024	247.90	258.00	258.00	238.00	241.50	240.80	242.74	8000	19.42	11	7500	93.75
INFOBEAN	EQ	08-Feb-2024	418.65	419.00	424.05	419.00	420.10	422.00	421.15	15841	66.71	1780	7524	47.50
INFOLLION	SM	08-Feb-2024	221.70	219.00	223.40	215.30	223.40	222.95	219.44	17600	38.62	22	12800	72.73
INFOMEDIA	BE	08-Feb-2024	6.70	6.40	6.95	6.40	6.95	6.40	6.68	13800	0.92	14	-	-
INFRABEES	EQ	08-Feb-2024	828.60	835.00	835.98	824.46	832.48	831.51	830.39	11194	92.95	726	8100	72.36
INFRAIETF	EQ	08-Feb-2024	81.67	83.30	83.30	81.08	81.75	81.84	81.64	124583	101.71	2120	44935	36.07
INFY	EQ	08-Feb-2024	1693.75	1698.00	1706.35	1682.80	1693.00	1692.10	1692.50	5919715	100191.45	237027	3327271	56.21
INGERRAND	EQ	08-Feb-2024	3376.25	3382.70	3413.05	3316.00	3358.00	3351.90	3361.31	12487	419.73	4364	6298	50.44
INNOVACAP	EQ	08-Feb-2024	546.85	546.85	554.85	525.85	527.00	531.65	540.40	84629	457.34	6533	42974	50.78
INNOVANA	SM	08-Feb-2024	590.00	595.00	595.00	580.00	580.15	580.15	584.74	1400	8.19	6	800	57.14
INNOVATIVE	ST	08-Feb-2024	8.55	8.75	8.95	8.70	8.95	8.95	8.90	102000	9.08	32	102000	100.00
INOXGREEN	BE	08-Feb-2024	129.70	132.00	135.00	129.00	132.15	132.10	132.59	2560179	3394.49	8399	-	-
INOXINDIA	EQ	08-Feb-2024	1017.50	1021.95	1089.50	993.00	1050.00	1047.85	1046.29	2516110	26325.82	95403	590087	23.45
INOXWIND	EQ	08-Feb-2024	542.65	570.00	578.80	543.40	548.00	552.30	558.57	2434869	13600.52	47159	1419281	58.29
INSECTICID	EQ	08-Feb-2024	602.15	605.20	612.45	581.00	590.00	583.30	592.70	32005	189.69	4593	19637	61.36
INSPIRE	SM	08-Feb-2024	54.95	54.80	54.80	53.50	53.50	53.50	54.15	4000	2.17	2	4000	100.00
INTELLECT	EQ	08-Feb-2024	1005.65	1006.75	1058.00	1006.75	1057.00	1048.95	1038.86	1164615	12098.76	67940	491927	42.24
INTENTECH	BE	08-Feb-2024	142.35	144.95	146.50	140.55	141.10	142.45	142.04	52541	74.63	436	-	-
INTLCONV	EQ	08-Feb-2024	106.35	107.25	124.75	104.60	119.25	119.90	117.14	6129972	7180.74	44372	1979545	32.29
INVENTURE	BE	08-Feb-2024	3.15	3.30	3.30	3.20	3.30	3.30	3.26	8052706	262.31	4253	-	-
IOB	EQ	08-Feb-2024	79.65	81.80	83.75	72.15	74.55	74.00	76.62	137458959	105325.59	397278	43702670	31.79
IOC	EQ	08-Feb-2024	186.45	187.90	196.80	186.75	192.75	192.40	191.68	83103687	159294.08	320989	20669094	24.87
IOLCP	EQ	08-Feb-2024	418.50	425.00	425.70	416.40	420.60	419.80	420.87	166791	701.98	10708	86164	51.66
IONEXCHANG	EQ	08-Feb-2024	517.55	517.95	525.50	511.95	517.90	515.85	520.38	141314	735.37	16193	72364	51.21
IPCALAB	EQ	08-Feb-2024	1225.50	1230.00	1263.95	1210.00	1218.00	1215.75	1237.99	820166	10153.56	43328	299084	36.47
IPL	EQ	08-Feb-2024	407.40	431.75	431.75	395.10	401.00	402.45	413.60	5046194	20871.22	65757	1231596	24.41
IRB	EQ	08-Feb-2024	68.90	70.00	70.80	68.60	70.00	69.85	69.89	21906789	15311.37	78761	11952897	54.56
IRBINVIT	IV	08-Feb-2024	68.74	69.19	69.19	68.52	68.80	68.85	68.85	591278	407.08	4691	471530	79.75
IRCON	EQ	08-Feb-2024	230.05	231.25	235.70	227.55	228.70	228.55	230.43	10958886	25252.88	86802	3167124	28.90
IRCTC	EQ	08-Feb-2024	954.75	957.60	958.55	941.80	947.45	944.35	949.74	1638646	15562.93	53591	592243	36.14
IREDA	EQ	08-Feb-2024	199.00	190.00	191.95	189.05	189.05	189.05	189.52	8349479	15824.02	91614	5892680	70.58
IREDA	N7	08-Feb-2024	1124.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	50	0.56	1	50	100.00
IRFC	EQ	08-Feb-2024	162.50	164.40	164.40	160.70	162.05	161.95	162.21	34218693	55506.09	211671	10397927	30.39
IRFC	N2	08-Feb-2024	1120.00	1120.00	1120.00	1118.00	1118.00	1118.00	1119.81	577	6.46	7	577	100.00
IRFC	N4	08-Feb-2024	1095.86	1095.86	1097.00	1095.86	1095.86	1095.86	1096.75	18	0.20	3	18	100.00
IRFC	NA	08-Feb-2024	1209.85	1209.85	1214.90	1205.00	1214.90	1214.90	1211.98	239	2.90	8	239	100.00
IRFC	NB	08-Feb-2024	1010.10	1199.50	1199.50	1199.50	1199.50	1199.50	1199.50	2	0.02	1	2	100.00
IRFC	ND	08-Feb-2024	1236.50	1136.40	1136.40	1133.99	1133.99	1133.99	1134.02	813	9.22	8	716	88.07
IRFC	NE	08-Feb-2024	1240.00	1230.00	1240.00	1230.00	1234.00	1234.00	1231.62	631	7.77	5	551	87.32
IRFC	NI	08-Feb-2024	1036.72	1037.40	1037.40	1037.40	1037.40	1037.40	1037.40	2	0.02	1	2	100.00
IRFC	NJ	08-Feb-2024	1133.75	1130.00	1139.00	1130.00	1138.00	1138.00	1137.86	1919	21.84	15	1819	94.79
IRFC	NK	08-Feb-2024	1205.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	50	0.60	1	50	100.00
IRFC	NN	08-Feb-2024	1058.97	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1	0.01	1	1	100.00
IRIS	EQ	08-Feb-2024	141.40	148.45	148.45	142.55	148.45	148.45	147.80	108110	159.78	814	70549	65.26
IRISDOREME	EQ	08-Feb-2024	86.40	87.45	87.45	84.00	84.85	84.55	84.93	100870	85.67	845	24657	24.44
IRMENERGY	EQ	08-Feb-2024	565.40	566.00	593.90	563.35	590.00	588.80	582.90	318252	1855.10	21026	141806	44.56
ISEC	EQ	08-Feb-2024	808.80	805.10	819.70	775.00	799.00	798.70	806.89	183809	1483.14	12378	97170	52.86
ISFT	EQ	08-Feb-2024	165.45	165.50	166.80	157.20	160.90	159.80	161.73	77659	125.60	1401	40757	52.48
ISGEC	EQ	08-Feb-2024	1130.85	1138.85	1178.25	1131.80	1138.15	1151.30	1155.97	156399	1807.93	15082	85503	54.67
ISHAN	ST	08-Feb-2024	5.35	5.60	5.60	5.55	5.60	5.60	5.60	2880000	161.16	55	2688000	93.33
ISMTLTD	EQ	08-Feb-2024	103.90	104.80	104.80	101.10	102.00	102.25	102.80	669361	688.08	6558	268282	40.08
ITBEES	EQ	08-Feb-2024	40.09	40.90	41.00	39.93	40.17	40.16	40.17	2897142	1163.88	14104	1505324	51.96
ITC	EQ	08-Feb-2024	431.80	429.00	429.10	408.60	414.45	414.55	417.33	48183882	201087.62	568349	28028614	58.17
ITDC	EQ	08-Feb-2024	809.55	815.60	839.00	780.05	806.00	813.50	812.93	343899	2795.66	13648	105365	30.64
ITDCEM	EQ	08-Feb-2024	344.85	348.00	350.00	330.00	332.00	334.20	341.75	1943735	6642.75	37530	522919	26.90
ITETF	EQ	08-Feb-2024	38.11	38.01	38.40	37.50	38.27	38.15	38.03	28243	10.74	279	17695	62.65
ITI	EQ	08-Feb-2024	348.70	351.40	353.50	340.60	343.50	343.35	345.57	1412150	4880.02	27855	389923	27.61
ITIETF	EQ	08-Feb-2024	40.02	40.39	40.70	39.88	40.09	40.01	40.10	468444	187.86	3018	236652	50.52
IVC	BE	08-Feb-2024	12.05	12.20	12.25	11.85	12.00	11.95	12.00	322668	38.72	1022	-	-
IVP	BE	08-Feb-2024	245.10	250.05	250.05	242.00	242.00	242.05	245.09	13372	32.77	160	-	-
IVZINGOLD	EQ	08-Feb-2024	5554.70	5553.45	5566.95	5553.45	5564.90	5564.90	5561.47	16	0.89	10	9	56.25
IWEL	BE	08-Feb-2024	5888.55	6150.00	6182.95	6000.00	6000.00	6026.30	6147.39	12081	742.67	899	-	-
IZMO	BE	08-Feb-2024	290.05	295.75	295.85	295.75	295.75	295.75	295.79	14412	42.63	69	-	-
J&KBANK	EQ	08-Feb-2024	143.75	145.00	149.65	143.50	148.00	147.65	147.08	6701418	9856.13	45030	2204493	32.90
JAGRAN	EQ	08-Feb-2024	103.90	104.00	106.20	102.00	104.60	104.80	103.90	414018	430.17	4665	203032	49.04
JAGSNPHARM	EQ	08-Feb-2024	299.65	300.10	302.00	288.90	295.00	294.15	295.57	85594	252.99	4703	49416	57.73
JAIBALAJI	BE	08-Feb-2024	1044.60	1044.60	1044.80	1000.10	1010.00	1022.30	1019.98	113652	1159.23	5071	-	-
JAICORPLTD	EQ	08-Feb-2024	373.60	375.00	378.90	361.65	362.90	363.45	370.28	433227	1604.15	6603	242442	55.96
JAINAM	SM	08-Feb-2024	150.25	145.00	149.50	142.00	142.00	142.00	144.63	4000	5.79	4	3000	75.00
JAIPURKURT	EQ	08-Feb-2024	68.30	69.50	69.50	67.00	67.00	67.20	67.71	18469	12.51	223	15492	83.88
JALAN	SM	08-Feb-2024	5.60	5.60	6.05	5.40	5.50	5.50	5.71	21000	1.20	7	15000	71.43
JAMNAAUTO	EQ	08-Feb-2024	128.30	129.60	131.75	123.00	123.90	124.15	126.63	7760814	9827.71	44368	3559376	45.86
JASH	EQ	08-Feb-2024	1759.30	1764.30	1797.10	1739.00	1740.00	1746.20	1759.88	11392	200.49	1402	7485	65.70
JAYAGROGN	EQ	08-Feb-2024	261.30	262.90	271.00	252.00	255.45	253.10	257.46	35353	91.02	4300	20237	57.24
JAYBARMARU	EQ	08-Feb-2024	134.85	136.00	136.00	129.00	130.20	130.60	132.00	225530	297.71	2382	143221	63.50
JAYNECOIND	EQ	08-Feb-2024	56.70	59.50	59.50	58.00	59.50	59.50	59.33	1283879	761.72	2876	980821	76.40
JAYSREETEA	EQ	08-Feb-2024	121.85	122.50	125.00	117.70	119.20	118.30	121.48	328159	398.65	4225	164109	50.01
JBCHEPHARM	EQ	08-Feb-2024	1799.95	1780.00	1797.75	1748.00	1757.00	1765.20	1774.46	191133	3391.58	26717	108922	56.99
JBMA	EQ	08-Feb-2024	2002.40	2015.00	2015.45	1973.40	1978.45	1979.30	1988.30	53529	1064.32	7057	33704	62.96
JCHAC	EQ	08-Feb-2024	1180.85	1175.00	1193.90	1168.00	1179.50	1176.85	1179.90	23350	275.51	3927	12620	54.05
JETAIRWAYS	BZ	08-Feb-2024	53.70	53.00	53.90	52.70	52.80	52.75	52.87	56670	29.96	635	-	-
JETFREIGHT	EQ	08-Feb-2024	14.80	14.90	15.05	14.55	14.70	14.60	14.76	126776	18.72	584	96187	75.87
JFLLIFE	SM	08-Feb-2024	45.05	45.05	45.20	45.05	45.05	45.10	45.10	12000	5.41	4	12000	100.00
JHS	EQ	08-Feb-2024	32.65	33.35	33.60	31.05	31.05	31.05	31.67	659736	208.91	1918	477082	72.31
JINDALPHOT	EQ	08-Feb-2024	626.65	620.05	647.00	602.75	614.95	610.70	620.75	15966	99.11	1779	6673	41.80
JINDALPOLY	EQ	08-Feb-2024	615.75	615.80	619.95	605.05	617.50	614.00	611.28	20865	127.54	2432	9144	43.82
JINDALSAW	EQ	08-Feb-2024	514.20	516.70	550.00	515.00	536.50	537.75	541.36	3229212	17481.61	77505	1633929	50.60
JINDALSTEL	EQ	08-Feb-2024	780.65	784.80	795.00	770.05	777.70	776.95	780.72	2204316	17209.57	59801	828275	37.58
JINDRILL	EQ	08-Feb-2024	714.85	725.90	728.90	708.20	711.00	715.25	718.15	32487	233.30	4324	17775	54.71
JINDWORLD	EQ	08-Feb-2024	332.90	326.90	332.45	319.00	325.50	324.90	324.96	387677	1259.79	15773	114945	29.65
JIOFIN	EQ	08-Feb-2024	268.50	270.00	270.40	261.95	263.70	262.80	265.00	21948925	58163.97	191228	12128232	55.26
JISLDVREQS	EQ	08-Feb-2024	37.70	38.30	38.70	36.80	37.25	37.10	37.40	75758	28.33	621	50917	67.21
JISLJALEQS	EQ	08-Feb-2024	67.20	67.50	67.80	64.95	65.65	65.25	65.91	4844747	3193.27	13058	2086029	43.06
JITFINFRA	BE	08-Feb-2024	569.10	580.00	597.55	570.00	597.55	597.55	585.90	106021	621.18	756	-	-
JIWANRAM	SM	08-Feb-2024	18.90	18.75	19.50	18.55	19.50	19.50	18.83	36000	6.78	6	30000	83.33
JKCEMENT	EQ	08-Feb-2024	4341.70	4360.00	4368.70	4202.50	4227.00	4214.00	4261.16	66828	2847.65	11257	29380	43.96
JKIL	EQ	08-Feb-2024	691.80	696.00	698.00	661.00	662.00	673.85	682.80	334616	2284.77	23710	181580	54.27
JKLAKSHMI	EQ	08-Feb-2024	925.50	927.75	940.00	902.85	915.00	917.30	920.43	143233	1318.36	16684	68939	48.13
JKPAPER	EQ	08-Feb-2024	414.15	393.50	400.60	388.00	393.00	391.45	393.18	2453321	9645.96	52188	1206189	49.17
JKTYRE	EQ	08-Feb-2024	508.50	514.90	515.00	503.30	511.05	511.10	509.81	936721	4775.47	25733	641095	68.44
JLHL	EQ	08-Feb-2024	1130.75	1130.75	1154.95	1125.95	1125.95	1132.45	1138.85	25475	290.12	4852	14844	58.27
JMA	EQ	08-Feb-2024	130.85	134.85	134.85	127.25	127.30	127.85	129.35	82225	106.36	797	60838	73.99
JMFINANCIL	EQ	08-Feb-2024	109.10	109.60	109.85	107.05	107.80	107.55	108.27	2577272	2790.39	16795	1081126	41.95
JOCIL	EQ	08-Feb-2024	246.75	250.45	252.45	225.00	226.90	228.80	237.85	146996	349.63	2196	85603	58.23
JPASSOCIAT	EQ	08-Feb-2024	25.35	26.50	26.50	24.10	26.15	25.90	25.17	50128768	12618.04	36526	23037775	45.96
JPOLYINVST	EQ	08-Feb-2024	723.70	724.15	726.45	704.00	716.00	708.15	711.65	10757	76.55	1638	6409	59.58
JPPOWER	EQ	08-Feb-2024	21.85	22.80	22.90	20.75	22.85	22.65	21.33	347090025	74050.83	267408	114779254	33.07
JSL	EQ	08-Feb-2024	628.95	631.25	634.95	614.30	627.00	627.65	623.66	1667942	10402.31	72236	654387	39.23
JSLL	SM	08-Feb-2024	741.70	815.00	815.85	815.00	815.85	815.85	815.75	122040	995.54	226	113940	93.36
JSWENERGY	EQ	08-Feb-2024	493.95	496.90	520.00	496.80	509.00	506.85	512.70	5703530	29242.01	105836	1863301	32.67
JSWHL	EQ	08-Feb-2024	6027.50	6103.40	6104.65	5947.55	5976.00	5967.55	5987.20	1593	95.38	554	552	34.65
JSWINFRA	EQ	08-Feb-2024	218.10	218.70	218.75	210.40	212.20	211.65	213.29	3799484	8104.01	40207	2460367	64.76
JSWSTEEL	EQ	08-Feb-2024	836.60	841.45	841.45	818.00	822.00	822.10	827.81	2294805	18996.59	117829	645231	28.12
JTEKTINDIA	EQ	08-Feb-2024	161.65	162.90	162.90	158.30	160.00	159.75	159.88	99020	158.31	3992	44336	44.77
JTLIND	EQ	08-Feb-2024	268.40	267.95	270.10	258.80	262.00	262.60	264.06	924502	2441.24	16675	475795	51.47
JUBLFOOD	EQ	08-Feb-2024	476.00	478.90	484.00	471.10	475.00	474.70	477.03	4024020	19195.88	55547	2795207	69.46
JUBLINDS	EQ	08-Feb-2024	615.55	615.60	623.00	605.55	606.70	613.30	615.35	16326	100.46	1663	9432	57.77
JUBLINGREA	EQ	08-Feb-2024	446.20	448.05	451.50	434.00	436.00	436.55	443.22	136924	606.88	10216	76267	55.70
JUBLPHARMA	EQ	08-Feb-2024	574.50	574.50	577.25	565.90	569.00	570.50	571.46	163585	934.82	10824	72732	44.46
JUNIORBEES	EQ	08-Feb-2024	610.17	618.00	618.00	603.20	611.10	611.31	612.04	221522	1355.81	6682	167367	75.55
JUSTDIAL	EQ	08-Feb-2024	827.80	834.30	930.00	828.90	896.00	893.60	898.84	5064938	45525.93	170725	731070	14.43
JWL	EQ	08-Feb-2024	390.40	395.00	396.95	375.15	378.50	378.70	385.77	2643378	10197.41	33543	1217591	46.06
JYOTHYLAB	EQ	08-Feb-2024	492.30	497.20	497.70	457.00	459.00	461.70	471.79	954298	4502.32	44508	464363	48.66
JYOTICNC	EQ	08-Feb-2024	570.20	571.00	600.00	571.00	592.90	592.65	590.75	503466	2974.24	13252	228588	45.40
JYOTISTRUC	BE	08-Feb-2024	32.85	33.90	34.45	32.25	34.00	33.65	33.67	5437096	1830.61	6807	-	-
KABRAEXTRU	EQ	08-Feb-2024	394.15	397.80	400.00	389.00	392.80	391.05	391.59	28392	111.18	2999	14753	51.96
KAJARIACER	EQ	08-Feb-2024	1300.15	1300.00	1309.70	1272.65	1280.00	1279.65	1284.20	133920	1719.80	9830	89363	66.73
KAKATCEM	EQ	08-Feb-2024	256.00	256.05	262.00	246.60	247.80	248.55	252.35	28473	71.85	1138	16220	56.97
KALAMANDIR	EQ	08-Feb-2024	246.45	252.00	253.00	240.95	242.55	243.40	245.39	332941	816.99	14078	154263	46.33
KALYANIFRG	BE	08-Feb-2024	410.65	411.00	417.00	410.65	417.00	415.60	412.58	1209	4.99	48	-	-
KALYANKJIL	EQ	08-Feb-2024	337.25	350.00	368.70	343.75	357.10	352.05	352.89	17258388	60903.00	148927	6849176	39.69
KAMATHOTEL	EQ	08-Feb-2024	316.70	318.00	321.85	307.55	312.85	311.00	312.36	68517	214.02	2373	41998	61.30
KAMDHENU	EQ	08-Feb-2024	586.15	582.85	610.00	571.50	577.85	581.50	594.92	731729	4353.21	6038	276267	37.76
KAMOPAINTS	EQ	08-Feb-2024	225.55	226.05	228.50	226.05	228.50	228.40	227.85	3128769	7128.83	25214	1259756	40.26
KANANIIND	BE	08-Feb-2024	7.25	7.30	7.55	6.90	6.90	6.90	7.01	1241834	87.02	2973	-	-
KANDARP	SM	08-Feb-2024	24.15	23.90	25.70	23.00	25.70	25.70	24.05	44000	10.58	11	40000	90.91
KANORICHEM	EQ	08-Feb-2024	128.50	128.95	130.50	125.60	125.60	126.25	127.42	71819	91.52	1236	53635	74.68
KANPRPLA	EQ	08-Feb-2024	130.35	131.05	133.50	127.00	130.05	129.80	129.96	57151	74.28	1382	32589	57.02
KANSAINER	EQ	08-Feb-2024	318.90	320.00	322.00	310.90	316.45	316.55	315.90	879350	2777.83	17009	559925	63.67
KAPSTON	BE	08-Feb-2024	260.05	268.00	268.00	257.10	264.00	260.50	261.11	3220	8.41	54	-	-
KARMAENG	BE	08-Feb-2024	95.10	93.20	93.20	93.20	93.20	93.20	93.20	4927	4.59	61	-	-
KARNIKA	SM	08-Feb-2024	135.50	140.00	142.25	135.15	142.25	140.50	137.50	86400	118.80	16	81600	94.44
KARURVYSYA	EQ	08-Feb-2024	184.90	184.90	188.35	183.05	184.90	185.30	186.13	1307154	2432.96	27319	520192	39.80
KAUSHALYA	BE	08-Feb-2024	1008.05	1028.20	1028.20	1028.20	1028.20	1028.20	1028.20	955	9.82	51	-	-
KAVVERITEL	BE	08-Feb-2024	17.15	16.80	16.80	16.80	16.80	16.80	16.80	4325	0.73	44	-	-
KAYA	EQ	08-Feb-2024	351.10	356.35	377.00	352.60	371.00	367.30	365.13	76984	281.09	3090	57312	74.45
KAYNES	EQ	08-Feb-2024	2881.45	2930.00	2939.90	2900.05	2929.00	2924.65	2917.73	206876	6036.09	13538	165276	79.89
KBCGLOBAL	EQ	08-Feb-2024	2.20	2.20	2.20	2.15	2.20	2.15	2.17	6007604	130.25	3695	4480515	74.58
KCEIL	SM	08-Feb-2024	375.10	363.10	364.05	343.65	345.00	348.50	350.46	126000	441.58	63	68000	53.97
KCP	EQ	08-Feb-2024	184.15	186.00	191.00	182.00	188.00	186.45	185.05	551330	1020.23	14933	264036	47.89
KCPSUGIND	EQ	08-Feb-2024	49.25	50.90	50.90	47.70	49.20	48.85	49.29	1564294	771.07	6687	760517	48.62
KDDL	EQ	08-Feb-2024	2735.60	2748.70	2760.00	2694.15	2725.00	2721.45	2733.55	8885	242.88	2694	4668	52.54
KDL	SM	08-Feb-2024	1157.50	1157.50	1160.00	1099.65	1099.65	1099.65	1110.07	18400	204.25	40	15600	84.78
KEC	EQ	08-Feb-2024	653.25	672.10	685.00	660.00	660.10	660.65	673.59	973628	6558.26	52349	263852	27.10
KECL	EQ	08-Feb-2024	158.30	159.95	162.35	150.00	152.75	151.45	156.70	817056	1280.30	7850	457501	55.99
KEEPLEARN	BE	08-Feb-2024	6.10	6.20	6.20	6.20	6.20	6.20	6.20	32444	2.01	22	-	-
KEI	EQ	08-Feb-2024	3295.25	3300.00	3369.80	3218.90	3240.00	3228.35	3274.19	177028	5796.24	18026	92425	52.21
KEL	SM	08-Feb-2024	187.95	180.00	200.95	180.00	190.00	191.75	189.87	15600	29.62	13	13200	84.62
KELLTONTEC	EQ	08-Feb-2024	101.90	102.50	105.40	101.80	103.15	103.25	103.75	1587941	1647.43	11897	624831	39.35
KERNEX	BE	08-Feb-2024	664.45	655.95	679.85	653.30	664.00	658.05	667.81	14374	95.99	236	-	-
KESORAMIND	EQ	08-Feb-2024	173.50	174.65	174.65	169.70	171.25	171.10	171.72	1957337	3361.15	11667	1308755	66.86
KEYFINSERV	EQ	08-Feb-2024	145.45	145.55	151.45	145.45	149.00	148.75	147.77	18785	27.76	1679	9067	48.27
KFINTECH	EQ	08-Feb-2024	651.20	654.50	670.00	652.00	666.00	666.05	664.09	428747	2847.25	29848	228029	53.18
KHADIM	EQ	08-Feb-2024	376.60	382.25	394.00	367.80	383.00	380.80	384.25	59026	226.81	1273	40914	69.32
KHAICHEM	EQ	08-Feb-2024	88.35	88.45	89.00	85.00	86.00	85.55	86.54	399788	345.97	3920	217924	54.51
KHAITANLTD	EQ	08-Feb-2024	68.30	67.50	70.95	66.55	68.00	67.20	67.56	12292	8.30	357	8418	68.48
KHANDSE	EQ	08-Feb-2024	30.95	31.50	31.80	30.20	30.30	30.55	30.90	28668	8.86	200	18658	65.08
KHFM	SM	08-Feb-2024	50.85	51.00	51.00	49.10	50.45	50.45	50.27	43400	21.82	12	31000	71.43
KICL	EQ	08-Feb-2024	4034.20	4075.00	4269.95	3940.00	4248.00	4230.45	4192.52	12668	531.11	3205	6595	52.06
KILITCH	EQ	08-Feb-2024	451.60	460.00	470.00	455.00	464.70	460.95	462.33	17100	79.06	741	11135	65.12
KIMS	EQ	08-Feb-2024	2156.00	2156.05	2174.00	2103.80	2110.05	2127.85	2142.95	51406	1101.60	12271	28119	54.70
KINGFA	EQ	08-Feb-2024	2068.10	2100.00	2100.00	2030.00	2030.00	2031.00	2041.83	11809	241.12	1066	9686	82.02
KIOCL	EQ	08-Feb-2024	474.50	478.80	481.95	456.65	459.00	461.20	467.11	954723	4459.65	44211	214088	22.42
KIRIINDUS	EQ	08-Feb-2024	405.15	405.25	414.65	397.45	398.05	399.10	403.17	294169	1186.00	13602	137033	46.58
KIRLOSBROS	EQ	08-Feb-2024	967.40	977.70	1025.00	968.00	1015.40	1014.10	1000.35	120323	1203.65	14987	72932	60.61
KIRLOSENG	EQ	08-Feb-2024	768.10	778.95	828.60	772.05	824.00	824.35	816.33	627745	5124.46	47279	300871	47.93
KIRLOSIND	EQ	08-Feb-2024	4115.75	4105.20	4220.90	4100.00	4212.00	4195.20	4177.00	3622	151.29	947	1853	51.16
KIRLPNU	EQ	08-Feb-2024	672.20	674.85	686.90	664.55	668.70	670.15	675.50	46114	311.50	7879	23673	51.34
KITEX	EQ	08-Feb-2024	268.85	267.60	270.65	263.75	268.00	266.35	266.24	241937	644.13	11425	111419	46.05
KKCL	EQ	08-Feb-2024	754.30	758.05	758.45	738.00	742.10	746.60	744.74	47279	352.11	5050	23255	49.19
KKVAPOW	SM	08-Feb-2024	910.00	955.50	955.50	940.00	955.50	947.75	950.33	468	4.45	3	468	100.00
KLL	SM	08-Feb-2024	89.00	87.55	93.00	86.60	92.80	91.95	89.55	41600	37.25	26	35200	84.62
KMSUGAR	EQ	08-Feb-2024	36.85	37.45	37.80	35.75	35.95	35.95	36.43	1086328	395.80	6427	492944	45.38
KNAGRI	SM	08-Feb-2024	142.65	141.50	147.00	141.50	142.30	142.30	143.88	11200	16.11	12	5600	50.00
KNRCON	EQ	08-Feb-2024	284.70	286.00	291.40	277.60	281.70	285.35	286.67	1478186	4237.58	41957	654191	44.26
KODYTECH	SM	08-Feb-2024	1130.50	1074.00	1074.00	1074.00	1074.00	1074.00	1074.00	19200	206.21	22	17600	91.67
KOHINOOR	BE	08-Feb-2024	43.60	43.55	44.50	43.50	43.85	43.75	43.84	49769	21.82	505	-	-
KOKUYOCMLN	EQ	08-Feb-2024	153.40	156.00	157.05	148.55	149.90	149.45	151.11	149888	226.50	8230	66973	44.68
KOLTEPATIL	EQ	08-Feb-2024	502.25	502.65	506.10	494.05	495.10	499.50	500.73	138494	693.48	10903	69632	50.28
KONSTELEC	ST	08-Feb-2024	258.85	271.75	271.75	245.90	271.60	270.65	265.23	612000	1623.19	236	530000	86.60
KONTOR	SM	08-Feb-2024	83.30	85.00	85.00	81.80	82.10	82.10	83.34	8400	7.00	7	8400	100.00
KOPRAN	EQ	08-Feb-2024	288.85	290.80	292.30	274.30	283.70	284.10	282.19	1388917	3919.34	40300	581495	41.87
KORE	SM	08-Feb-2024	450.00	449.65	449.65	415.60	417.00	423.25	435.97	23500	102.45	41	20000	85.11
KOTAKALPHA	EQ	08-Feb-2024	45.73	46.00	46.18	45.64	45.93	45.93	45.97	365445	167.98	2065	211095	57.76
KOTAKBANK	EQ	08-Feb-2024	1792.60	1801.55	1803.80	1727.05	1730.00	1729.70	1752.92	4542774	79630.97	195490	2649211	58.32
KOTAKBKETF	EQ	08-Feb-2024	467.62	468.48	470.91	458.01	460.59	459.59	462.97	42621	197.32	630	37833	88.77
KOTAKCONS	EQ	08-Feb-2024	98.41	97.80	98.41	97.02	98.41	97.68	97.52	1084	1.06	41	881	81.27
KOTAKGOLD	EQ	08-Feb-2024	53.27	53.27	53.48	53.12	53.24	53.14	53.32	257471	137.28	1028	209759	81.47
KOTAKIT	EQ	08-Feb-2024	39.83	39.85	40.12	39.51	39.90	39.93	39.89	32990	13.16	363	18182	55.11
KOTAKLIQ	EQ	08-Feb-2024	999.99	999.99	1000.00	999.99	1000.00	1000.00	999.99	530	5.30	5	500	94.34
KOTAKLOVOL	EQ	08-Feb-2024	18.31	18.31	18.70	18.11	18.40	18.23	18.22	715652	130.39	369	703255	98.27
KOTAKMID50	EQ	08-Feb-2024	140.63	142.00	142.00	140.71	141.58	141.29	141.47	22708	32.13	491	10066	44.33
KOTAKMNC	EQ	08-Feb-2024	24.74	24.81	25.00	24.35	24.57	24.64	24.64	16471	4.06	121	11981	72.74
KOTAKNIFTY	EQ	08-Feb-2024	236.27	236.27	237.42	233.58	235.03	234.47	235.08	42311	99.47	597	21610	51.07
KOTAKNV20	EQ	08-Feb-2024	138.13	138.88	141.50	137.36	138.15	138.06	138.59	25147	34.85	357	15742	62.60
KOTAKPSUBK	EQ	08-Feb-2024	668.58	679.97	697.51	660.00	681.21	682.21	682.84	72520	495.20	2545	34551	47.64
KOTAKSILVE	EQ	08-Feb-2024	69.56	69.98	69.98	69.45	69.65	69.56	69.59	9814	6.83	146	8144	82.98
KOTARISUG	EQ	08-Feb-2024	68.25	68.70	69.85	64.55	65.65	65.70	67.73	782258	529.84	5581	448687	57.36
KOTHARIPET	EQ	08-Feb-2024	149.80	149.80	149.85	146.55	148.70	148.05	148.30	70118	103.98	2058	44802	63.90
KOTHARIPRO	EQ	08-Feb-2024	163.85	166.75	166.80	151.10	161.55	161.85	162.05	33393	54.11	1631	19105	57.21
KOTYARK	SM	08-Feb-2024	1351.00	1360.00	1365.00	1325.25	1325.25	1332.35	1347.11	21000	282.89	100	15200	72.38
KPIGREEN	EQ	08-Feb-2024	2270.65	2275.00	2288.85	2157.15	2157.15	2157.15	2182.22	452302	9870.21	34074	254548	56.28
KPIL	EQ	08-Feb-2024	849.00	867.95	888.00	846.20	850.00	849.80	867.05	344064	2983.20	28473	142276	41.35
KPITTECH	EQ	08-Feb-2024	1655.05	1670.00	1721.00	1652.25	1708.00	1711.00	1693.56	1760816	29820.46	75681	765051	43.45
KPRMILL	EQ	08-Feb-2024	779.05	782.00	782.00	765.55	765.55	766.65	769.88	307412	2366.70	15244	233987	76.12
KRBL	EQ	08-Feb-2024	360.50	360.60	363.90	358.50	358.80	359.80	361.16	189490	684.36	7247	95185	50.23
KREBSBIO	EQ	08-Feb-2024	75.80	77.70	77.90	73.65	75.95	74.95	76.30	23383	17.84	296	9333	39.91
KRIDHANINF	BE	08-Feb-2024	5.60	5.85	5.85	5.35	5.55	5.50	5.57	395216	22.02	666	-	-
KRISHANA	EQ	08-Feb-2024	226.25	225.25	229.50	221.85	222.90	222.50	223.35	43850	97.94	1371	28569	65.15
KRISHCA	SM	08-Feb-2024	257.20	257.20	267.00	257.20	261.00	261.00	260.50	21500	56.01	42	16500	76.74
KRISHNADEF	SM	08-Feb-2024	371.30	371.00	371.00	366.00	366.00	366.00	368.19	9000	33.14	16	9000	100.00
KRITI	EQ	08-Feb-2024	136.30	136.35	159.00	134.85	156.50	154.70	152.94	2063154	3155.46	47294	515589	24.99
KRITIKA	BE	08-Feb-2024	14.45	14.70	14.70	14.70	14.70	14.70	14.70	765924	112.59	1096	-	-
KRITINUT	EQ	08-Feb-2024	118.20	118.20	121.00	115.00	119.70	116.40	117.90	122639	144.59	2232	53062	43.27
KRSNAA	EQ	08-Feb-2024	711.55	711.55	730.80	706.00	716.65	712.30	713.26	133716	953.74	7296	90327	67.55
KSB	EQ	08-Feb-2024	3940.00	3964.65	4081.85	3921.50	3922.10	3938.70	4005.51	55007	2203.31	16290	18317	33.30
KSCL	EQ	08-Feb-2024	658.45	661.65	663.45	653.05	658.40	658.25	657.13	112315	738.06	10599	54300	48.35
KSHITIJPOL	BE	08-Feb-2024	6.55	6.80	6.85	6.55	6.85	6.60	6.75	1477679	99.82	1072	-	-
KSL	EQ	08-Feb-2024	734.10	735.00	775.90	726.40	759.95	745.45	753.32	421941	3178.56	25595	167277	39.64
KSOLVES	EQ	08-Feb-2024	1191.95	1204.00	1295.00	1191.40	1250.00	1243.55	1249.54	47669	595.64	9280	22064	46.29
KTKBANK	EQ	08-Feb-2024	256.75	258.85	259.40	251.85	253.50	253.70	255.41	1031060	2633.43	16026	424218	41.14
KUANTUM	EQ	08-Feb-2024	170.40	170.50	171.50	164.00	165.10	164.90	167.43	278008	465.47	7545	172777	62.15
L&TFH	EQ	08-Feb-2024	176.25	176.95	178.00	172.00	173.90	172.90	175.48	6031328	10583.64	36117	2810672	46.60
LAGNAM	EQ	08-Feb-2024	121.20	121.20	126.70	117.00	118.20	119.50	121.83	89578	109.13	868	54213	60.52
LAL	BE	08-Feb-2024	420.45	399.45	399.45	399.45	399.45	399.45	399.45	2071	8.27	80	-	-
LALPATHLAB	EQ	08-Feb-2024	2501.40	2503.05	2507.90	2407.55	2415.05	2418.00	2436.31	164616	4010.56	17917	88385	53.69
LAMBODHARA	EQ	08-Feb-2024	171.90	174.60	181.90	171.95	173.00	173.50	176.29	65603	115.65	2122	29864	45.52
LANDMARK	EQ	08-Feb-2024	856.40	850.00	877.00	822.05	829.90	829.90	851.27	185894	1582.45	19787	58286	31.35
LAOPALA	EQ	08-Feb-2024	374.50	380.95	382.00	370.35	374.50	373.30	375.65	374880	1408.23	15864	175121	46.71
LASA	EQ	08-Feb-2024	33.80	34.40	35.45	34.00	34.50	34.35	34.87	319655	111.46	1449	221843	69.40
LATENTVIEW	EQ	08-Feb-2024	536.60	536.90	542.80	518.85	522.90	521.05	529.65	1273944	6747.49	32811	443165	34.79
LATTEYS	EQ	08-Feb-2024	19.75	19.75	20.05	19.00	19.70	19.35	19.40	286106	55.50	1400	184590	64.52
LAURUSLABS	EQ	08-Feb-2024	398.65	398.70	399.90	393.55	396.00	395.05	396.24	650046	2575.72	12535	247475	38.07
LAWSIKHO	ST	08-Feb-2024	304.05	319.25	319.25	300.00	319.25	318.15	314.90	170000	535.34	158	156000	91.76
LAXMICOT	EQ	08-Feb-2024	29.90	30.50	30.50	28.65	29.35	29.75	29.64	37391	11.08	350	24205	64.73
LAXMIMACH	EQ	08-Feb-2024	14092.85	14199.85	14210.05	13772.40	13950.00	13827.80	14046.14	5060	710.73	1791	3290	65.02
LCCINFOTEC	BE	08-Feb-2024	3.15	3.15	3.15	3.00	3.05	3.05	3.08	178994	5.51	399	-	-
LEMERITE	SM	08-Feb-2024	58.40	57.80	59.50	55.00	58.50	58.45	58.02	379200	220.00	147	144000	37.97
LEMONTREE	EQ	08-Feb-2024	135.15	137.20	139.65	136.35	138.50	138.30	138.49	3672067	5085.36	36463	1625034	44.25
LEXUS	EQ	08-Feb-2024	45.15	47.00	49.50	44.05	44.80	44.50	46.65	138315	64.52	809	76371	55.22
LFIC	EQ	08-Feb-2024	218.45	220.95	227.00	213.00	223.00	222.75	220.11	34789	76.58	1127	16712	48.04
LGBBROSLTD	EQ	08-Feb-2024	1275.60	1275.60	1297.55	1265.30	1279.00	1271.45	1280.04	17914	229.31	3952	8911	49.74
LGBFORGE	EQ	08-Feb-2024	14.50	14.65	14.75	13.80	13.80	13.80	14.05	579617	81.44	1011	371797	64.15
LGHL	EQ	08-Feb-2024	181.50	181.50	181.50	181.50	181.50	181.50	181.50	51	0.09	9	51	100.00
LIBAS	EQ	08-Feb-2024	26.20	26.95	26.95	24.00	24.00	24.45	25.36	650108	164.86	2324	431101	66.31
LIBERTSHOE	BE	08-Feb-2024	334.85	334.85	345.00	327.00	344.50	341.85	336.77	126524	426.09	726	-	-
LICHSGFIN	EQ	08-Feb-2024	646.00	650.25	655.60	642.45	650.00	647.60	649.34	1639613	10646.66	40131	651704	39.75
LICI	EQ	08-Feb-2024	1044.45	1073.90	1145.00	1071.00	1112.00	1105.25	1109.23	22872046	253703.59	473663	5717355	25.00
LICMFGOLD	EQ	08-Feb-2024	5737.70	5740.00	5740.00	5706.00	5718.00	5717.30	5721.39	169	9.67	106	92	54.44
LICNETFGSC	EQ	08-Feb-2024	24.81	24.81	27.97	23.43	27.80	25.50	25.08	115620	29.00	395	84174	72.80
LICNETFN50	EQ	08-Feb-2024	237.38	238.35	238.72	235.11	236.81	235.64	237.10	20741	49.18	59	20102	96.92
LICNETFSEN	EQ	08-Feb-2024	786.81	792.73	792.73	786.51	792.72	792.71	791.09	165	1.31	12	103	62.42
LICNFNHGP	EQ	08-Feb-2024	239.76	239.76	240.99	235.04	240.98	240.60	237.66	1971	4.68	97	670	33.99
LIKHITHA	EQ	08-Feb-2024	283.05	285.10	291.90	281.70	284.05	285.00	286.92	470852	1350.99	20268	231618	49.19
LINC	EQ	08-Feb-2024	613.15	621.95	629.85	599.05	600.00	600.85	605.67	16673	100.98	1741	11016	66.07
LINCOLN	EQ	08-Feb-2024	672.40	675.80	704.00	651.10	659.10	658.25	685.72	392271	2689.89	26213	128283	32.70
LINDEINDIA	EQ	08-Feb-2024	5691.00	5691.00	5750.00	5575.00	5585.00	5594.15	5635.93	19416	1094.27	4487	10838	55.82
LIQUID	EQ	08-Feb-2024	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	140601	1406.01	121	125132	89.00
LIQUIDBEES	EQ	08-Feb-2024	999.99	1000.00	1000.01	999.42	1000.00	1000.00	1000.00	1963522	19635.24	8991	1583312	80.64
LIQUIDCASE	EQ	08-Feb-2024	100.46	100.49	100.49	100.46	100.49	100.48	100.49	456654	458.88	656	448194	98.15
LIQUIDETF	EQ	08-Feb-2024	999.99	999.99	1000.01	999.99	1000.01	999.99	1000.00	174101	1741.01	261	119951	68.90
LIQUIDIETF	EQ	08-Feb-2024	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	646542	6465.41	265	275823	42.66
LIQUIDSBI	EQ	08-Feb-2024	1000.00	1000.01	1000.01	999.99	1000.01	1000.01	1000.01	13126	131.26	20	13019	99.18
LLOYDS	SM	08-Feb-2024	88.00	92.40	92.40	88.00	91.90	91.90	90.91	14000	12.73	14	9000	64.29
LLOYDSENGG	EQ	08-Feb-2024	55.25	55.70	56.25	51.75	52.00	52.00	53.36	5041519	2690.05	17367	3242744	64.32
LLOYDSME	EQ	08-Feb-2024	571.25	572.90	582.85	565.00	567.80	569.15	575.47	132123	760.33	7217	68604	51.92
LODHA	EQ	08-Feb-2024	1131.30	1134.95	1136.00	1101.00	1101.60	1108.85	1109.65	413134	4584.32	27198	288660	69.87
LOKESHMACH	EQ	08-Feb-2024	370.60	372.90	381.60	367.05	373.50	374.80	374.70	56368	211.21	3843	34382	61.00
LORDSCHLO	EQ	08-Feb-2024	142.75	143.50	144.80	137.20	140.40	138.85	139.96	34076	47.69	1265	13691	40.18
LOTUSEYE	EQ	08-Feb-2024	74.85	77.70	79.65	74.50	76.00	74.80	75.18	130784	98.32	572	118746	90.80
LOVABLE	EQ	08-Feb-2024	150.40	151.40	161.40	149.00	152.50	151.60	155.16	145318	225.47	3234	66872	46.02
LOWVOL	EQ	08-Feb-2024	179.24	179.24	179.24	177.15	178.20	177.36	178.74	758	1.35	21	753	99.34
LOWVOLIETF	EQ	08-Feb-2024	193.27	187.45	198.30	187.45	192.76	192.01	192.36	257431	495.18	1051	246103	95.60
LOYALTEX	EQ	08-Feb-2024	689.40	689.10	697.40	680.00	694.95	689.00	685.58	1196	8.20	72	1050	87.79
LPDC	EQ	08-Feb-2024	10.25	10.30	11.25	10.30	11.25	11.25	10.93	730417	79.84	1219	403029	55.18
LRRPL	SM	08-Feb-2024	40.20	44.20	44.20	44.20	44.20	44.20	44.20	69000	30.50	21	69000	100.00
LT	EQ	08-Feb-2024	3394.70	3413.00	3417.80	3293.85	3356.00	3335.50	3350.08	3471727	116305.64	310823	2063516	59.44
LTFOODS	EQ	08-Feb-2024	195.90	197.00	197.25	191.75	194.50	193.90	193.68	870372	1685.77	20296	410438	47.16
LTGILTBEES	EQ	08-Feb-2024	25.20	25.20	25.30	25.19	25.21	25.21	25.23	1799130	453.90	691	1739868	96.71
LTIM	EQ	08-Feb-2024	5447.90	5455.95	5490.00	5401.10	5422.00	5420.80	5438.28	380430	20688.87	62716	203653	53.53
LTTS	EQ	08-Feb-2024	5566.00	5570.00	5608.45	5536.05	5567.00	5562.25	5573.30	56853	3168.59	9359	15718	27.65
LUMAXIND	EQ	08-Feb-2024	2478.25	2496.95	2498.00	2450.00	2475.00	2464.35	2480.90	6415	159.15	1299	3674	57.27
LUMAXTECH	EQ	08-Feb-2024	417.50	423.20	431.40	412.55	415.45	416.05	420.71	325541	1369.59	15586	166872	51.26
LUPIN	EQ	08-Feb-2024	1594.30	1700.00	1700.00	1586.55	1610.05	1606.40	1624.97	6454212	104878.76	190431	2659775	41.21
LUXIND	EQ	08-Feb-2024	1195.10	1195.10	1264.95	1190.00	1242.00	1237.40	1234.48	346680	4279.71	29965	158707	45.78
LXCHEM	EQ	08-Feb-2024	266.50	267.80	268.85	260.75	262.40	261.65	264.94	644188	1706.69	15537	266031	41.30
LYKALABS	EQ	08-Feb-2024	131.20	133.70	144.30	128.00	139.40	138.85	140.13	922311	1292.45	4852	381985	41.42
LYPSAGEMS	EQ	08-Feb-2024	6.85	7.00	7.50	6.65	7.45	7.40	7.19	608439	43.76	660	287996	47.33
M&M	EQ	08-Feb-2024	1721.00	1729.00	1743.90	1675.55	1691.20	1685.90	1707.81	2550690	43561.02	145744	1331198	52.19
M&MFIN	EQ	08-Feb-2024	296.80	298.20	298.20	290.20	292.40	291.85	293.15	3171856	9298.23	29576	1875363	59.13
M&MFIN	N1	08-Feb-2024	1030.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1	0.01	1	1	100.00
M&MFIN	N2	08-Feb-2024	1073.02	1075.00	1078.00	1072.02	1078.00	1076.89	1075.12	2245	24.14	30	1955	87.08
MAANALU	EQ	08-Feb-2024	168.00	168.00	169.90	157.15	160.40	159.25	161.80	488370	790.20	21239	222694	45.60
MACPOWER	BE	08-Feb-2024	1020.75	1000.35	1000.35	1000.35	1000.35	1000.35	1000.35	56222	562.42	370	-	-
MADHAV	BE	08-Feb-2024	64.05	64.00	64.80	62.00	63.15	63.50	63.06	14751	9.30	127	-	-
MADHAVBAUG	SM	08-Feb-2024	184.20	187.80	199.00	187.00	190.00	190.25	190.34	12000	22.84	24	11200	93.33
MADHUCON	BE	08-Feb-2024	10.75	10.70	10.70	10.55	10.55	10.55	10.58	43399	4.59	47	-	-
MADHUSUDAN	SM	08-Feb-2024	115.05	113.05	117.00	113.05	114.00	114.50	114.80	42000	48.22	21	30000	71.43
MADRASFERT	EQ	08-Feb-2024	108.00	109.10	109.10	105.10	106.00	106.30	107.31	427473	458.70	5931	120039	28.08
MAFANG	EQ	08-Feb-2024	78.79	80.00	81.50	79.56	80.50	80.09	80.00	487878	390.31	5003	265764	54.47
MAGADSUGAR	EQ	08-Feb-2024	669.10	669.10	669.10	642.75	655.00	647.80	650.12	20969	136.32	2561	8928	42.58
MAGNUM	EQ	08-Feb-2024	62.95	60.65	62.60	60.00	61.95	61.80	61.05	149058	91.00	1548	88268	59.22
MAGNUM-RE	BE	08-Feb-2024	9.40	8.40	10.50	7.40	8.00	8.05	8.30	130547	10.83	569	-	-
MAGSON	SM	08-Feb-2024	123.25	125.00	129.25	125.00	125.00	125.00	127.05	8000	10.16	4	8000	100.00
MAHABANK	EQ	08-Feb-2024	66.90	68.80	69.45	63.45	64.05	63.90	65.78	106838935	70275.53	168072	33320467	31.19
MAHAPEXLTD	EQ	08-Feb-2024	150.20	153.25	154.95	146.80	149.60	149.70	150.41	14755	22.19	1982	5390	36.53
MAHASTEEL	EQ	08-Feb-2024	140.40	141.50	143.45	138.05	141.45	141.10	140.48	144952	203.63	2090	80127	55.28
MAHEPC	EQ	08-Feb-2024	143.00	142.50	142.70	137.50	139.00	138.70	139.58	100773	140.66	3095	54885	54.46
MAHESHWARI	EQ	08-Feb-2024	76.95	77.10	77.80	75.00	76.50	76.20	76.66	29628	22.71	334	21396	72.22
MAHICKRA	SM	08-Feb-2024	149.75	148.00	151.00	148.00	148.50	150.35	149.06	27000	40.25	13	25500	94.44
MAHKTECH	EQ	08-Feb-2024	12.83	13.47	13.47	12.66	12.72	12.69	12.77	866210	110.64	2172	681914	78.72
MAHLIFE	EQ	08-Feb-2024	593.00	593.95	610.00	584.85	599.95	598.00	597.70	242527	1449.59	18400	83910	34.60
MAHLOG	EQ	08-Feb-2024	403.20	403.20	404.95	395.05	396.00	395.95	400.18	159801	639.49	8533	88717	55.52
MAHSCOOTER	EQ	08-Feb-2024	7580.45	7620.00	7749.00	7522.00	7522.00	7610.35	7679.90	4167	320.02	1640	2564	61.53
MAHSEAMLES	EQ	08-Feb-2024	999.35	996.00	1035.55	993.05	1007.00	1010.60	1020.07	177250	1808.07	15587	113402	63.98
MAITHANALL	EQ	08-Feb-2024	1119.85	1129.90	1133.95	1092.05	1096.00	1097.90	1110.79	57890	643.03	7289	28115	48.57
MAITREYA	SM	08-Feb-2024	181.00	174.00	183.45	171.95	182.80	181.30	174.76	32000	55.92	19	22400	70.00
MAKEINDIA	EQ	08-Feb-2024	117.13	119.10	119.10	116.33	116.88	116.77	116.90	21719	25.39	417	13183	60.70
MAKS	ST	08-Feb-2024	92.50	87.90	87.90	87.90	87.90	87.90	87.90	1500	1.32	1	1500	100.00
MAL	SM	08-Feb-2024	48.80	48.50	49.75	48.50	49.20	49.20	49.14	32000	15.72	20	20800	65.00
MALLCOM	EQ	08-Feb-2024	1106.10	1127.00	1135.00	1085.55	1091.00	1089.80	1113.47	15436	171.88	2088	8293	53.73
MALUPAPER	BE	08-Feb-2024	57.85	58.85	58.85	54.95	54.95	54.95	55.63	45613	25.38	323	-	-
MANAKALUCO	BE	08-Feb-2024	39.75	39.70	39.70	37.80	37.80	37.80	37.96	130744	49.63	702	-	-
MANAKCOAT	EQ	08-Feb-2024	35.75	35.55	36.35	32.60	33.80	33.60	34.39	68147	23.44	501	49683	72.91
MANAKSIA	EQ	08-Feb-2024	133.60	135.00	135.50	131.95	132.95	132.25	133.34	205786	274.40	3396	100997	49.08
MANAKSTEEL	BE	08-Feb-2024	91.75	91.75	91.75	87.20	87.20	87.20	87.96	134942	118.69	1273	-	-
MANALIPETC	EQ	08-Feb-2024	80.90	81.45	82.35	76.95	78.40	78.20	78.78	2160248	1701.80	13490	1033636	47.85
MANAPPURAM	EQ	08-Feb-2024	190.15	192.50	192.50	181.30	183.90	182.80	185.51	31618644	58656.35	129070	12252779	38.75
MANAV	SM	08-Feb-2024	20.55	20.55	20.55	20.55	20.55	20.55	20.55	4000	0.82	1	4000	100.00
MANGALAM	EQ	08-Feb-2024	117.20	119.70	120.00	114.55	115.75	115.25	118.16	221540	261.76	2407	99162	44.76
MANGCHEFER	EQ	08-Feb-2024	119.85	133.20	135.55	126.00	129.45	129.10	131.24	6565872	8617.38	37593	2996298	45.63
MANGLMCEM	EQ	08-Feb-2024	654.20	659.30	692.00	650.05	681.00	675.75	669.75	297347	1991.50	38910	103209	34.71
MANINDS	BE	08-Feb-2024	430.55	428.00	432.95	409.05	410.00	411.60	413.61	201767	834.53	2561	-	-
MANINFRA	EQ	08-Feb-2024	237.55	239.30	239.60	232.10	234.70	233.80	234.50	582202	1365.29	12287	344947	59.25
MANKIND	EQ	08-Feb-2024	2128.30	2200.00	2297.40	2165.55	2250.00	2249.75	2238.58	1948608	43621.18	89460	1204130	61.79
MANOMAY	BE	08-Feb-2024	192.50	190.00	200.00	190.00	198.00	196.25	194.94	9660	18.83	111	-	-
MANORAMA	EQ	08-Feb-2024	1912.95	1939.00	1948.80	1909.90	1924.00	1916.40	1926.27	8481	163.37	1399	5469	64.49
MANORG	EQ	08-Feb-2024	371.35	376.45	376.45	362.00	367.00	365.55	368.59	15841	58.39	831	11173	70.53
MANUGRAPH	BE	08-Feb-2024	31.40	31.40	31.40	29.85	29.85	29.85	30.05	83351	25.05	298	-	-
MANYAVAR	EQ	08-Feb-2024	997.40	1011.40	1011.40	980.00	987.00	983.65	993.54	163587	1625.31	17168	86319	52.77
MAPMYINDIA	EQ	08-Feb-2024	1909.30	1909.30	1915.35	1869.00	1900.00	1900.60	1895.98	76796	1456.04	11451	41329	53.82
MARALOVER	EQ	08-Feb-2024	87.85	90.85	90.85	81.75	84.50	85.05	85.75	182711	156.67	2032	98352	53.83
MARATHON	EQ	08-Feb-2024	422.60	424.45	436.00	395.05	425.00	412.35	413.00	248321	1025.56	16925	89314	35.97
MARCO	SM	08-Feb-2024	57.30	57.30	57.30	57.30	57.30	57.30	57.30	3000	1.72	1	3000	100.00
MARICO	EQ	08-Feb-2024	524.90	525.95	528.80	520.95	521.00	522.40	524.45	1062206	5570.77	36190	728460	68.58
MARINE	EQ	08-Feb-2024	118.40	120.80	121.65	112.50	113.50	113.20	115.14	290984	335.04	2715	182256	62.63
MARINETRAN	SM	08-Feb-2024	38.40	39.00	39.00	39.00	39.00	39.00	39.00	4000	1.56	1	4000	100.00
MARKSANS	EQ	08-Feb-2024	153.25	154.15	155.55	152.20	152.95	152.45	153.62	617490	948.56	11006	345582	55.97
MARSHALL	EQ	08-Feb-2024	44.05	45.00	45.00	42.20	42.65	42.45	42.70	245702	104.92	784	155033	63.10
MARUTI	EQ	08-Feb-2024	10935.70	10951.00	10951.00	10689.95	10745.00	10743.90	10760.89	557082	59946.96	83365	245010	43.98
MASFIN	EQ	08-Feb-2024	1010.60	1016.75	1017.00	997.95	1005.25	1006.85	1006.44	78089	785.92	9193	43948	56.28
MASPTOP50	EQ	08-Feb-2024	37.10	37.55	39.00	37.10	37.45	37.56	37.52	97144	36.44	774	74563	76.76
MASTEK	EQ	08-Feb-2024	2942.35	2971.95	2982.35	2923.35	2950.00	2945.55	2952.79	32134	948.85	6415	15933	49.58
MASTER	SM	08-Feb-2024	140.50	141.00	141.00	141.00	141.00	141.00	141.00	1000	1.41	1	1000	100.00
MATRIMONY	EQ	08-Feb-2024	534.85	534.85	541.35	533.00	537.00	534.05	535.57	29909	160.18	1745	23079	77.16
MAWANASUG	EQ	08-Feb-2024	108.85	110.05	112.65	104.20	105.00	105.45	108.37	608745	659.69	9466	314069	51.59
MAXESTATES	EQ	08-Feb-2024	295.45	296.00	301.00	286.00	293.00	291.60	295.19	114989	339.44	9265	70499	61.31
MAXHEALTH	EQ	08-Feb-2024	832.35	839.00	878.00	832.35	875.00	862.30	853.42	2225158	18989.91	80507	1593442	71.61
MAXIND	BE	08-Feb-2024	212.20	214.25	216.50	210.30	210.35	210.55	211.78	24567	52.03	434	-	-
MAXPOSURE	SM	08-Feb-2024	109.40	109.50	109.90	101.00	101.00	102.35	105.09	264000	277.43	60	172000	65.15
MAYURUNIQ	EQ	08-Feb-2024	559.35	545.00	545.00	526.15	531.00	530.80	532.56	221600	1180.15	10197	147128	66.39
MAZDA	EQ	08-Feb-2024	1512.30	1524.30	1550.00	1502.00	1506.00	1508.95	1522.12	5687	86.56	1285	1953	34.34
MAZDOCK	EQ	08-Feb-2024	2155.05	2160.05	2212.00	2140.05	2189.00	2185.15	2182.02	813519	17751.17	59908	236562	29.08
MBAPL	EQ	08-Feb-2024	261.30	262.00	263.90	258.70	263.90	262.30	261.03	11918	31.11	515	9159	76.85
MBECL	BE	08-Feb-2024	6.45	6.35	6.35	6.35	6.35	6.35	6.35	71719	4.55	50	-	-
MBLINFRA	BE	08-Feb-2024	55.70	54.60	54.60	54.60	54.60	54.60	54.60	55264	30.17	105	-	-
MCDOWELL-N	EQ	08-Feb-2024	1081.65	1087.00	1090.00	1076.05	1077.70	1081.05	1081.96	1155336	12500.23	35302	887096	76.78
MCL	BE	08-Feb-2024	39.65	40.40	40.40	38.60	38.60	38.90	39.07	33709	13.17	246	-	-
MCLEODRUSS	EQ	08-Feb-2024	30.10	30.95	32.80	30.20	32.10	32.00	31.85	3483661	1109.43	6572	2035313	58.42
MCON	SM	08-Feb-2024	144.15	144.00	144.10	142.10	142.10	142.10	143.40	3000	4.30	3	3000	100.00
MCX	EQ	08-Feb-2024	3803.75	3824.10	3898.10	3785.00	3876.00	3880.20	3860.50	686140	26488.43	65341	282265	41.14
MDL	ST	08-Feb-2024	88.65	92.80	92.80	86.00	90.95	90.95	88.56	32000	28.34	12	32000	100.00
MEDANTA	EQ	08-Feb-2024	1235.60	1254.55	1266.30	1242.00	1260.00	1258.85	1254.48	234618	2943.23	26048	128400	54.73
MEDIASSIST	EQ	08-Feb-2024	528.00	528.00	551.70	528.00	547.50	547.65	543.18	614528	3338.02	36903	333512	54.27
MEDICAMEQ	EQ	08-Feb-2024	517.65	520.20	535.00	507.95	521.00	519.70	517.24	31476	162.81	2306	22728	72.21
MEDICO	EQ	08-Feb-2024	83.70	85.00	85.00	81.40	83.65	83.90	83.33	423232	352.70	1860	189537	44.78
MEDPLUS	EQ	08-Feb-2024	640.60	648.00	650.75	619.20	630.00	628.85	638.49	578605	3694.34	25536	413829	71.52
MEGAFLEX	ST	08-Feb-2024	40.60	38.60	38.60	38.60	38.60	38.60	38.60	3000	1.16	1	3000	100.00
MEGASOFT	BE	08-Feb-2024	71.30	74.00	74.85	69.00	73.00	73.00	72.74	283314	206.09	1072	-	-
MEGASTAR	EQ	08-Feb-2024	350.00	350.00	355.90	347.00	355.00	350.15	349.60	11603	40.56	730	6904	59.50
MEGATHERM	ST	08-Feb-2024	229.15	240.60	240.60	217.70	240.60	240.60	230.75	1653600	3815.60	923	1480800	89.55
MELSTAR	BZ	08-Feb-2024	5.70	5.60	5.60	5.60	5.60	5.60	5.60	101	0.01	2	-	-
MENONBE	EQ	08-Feb-2024	147.60	148.85	149.50	136.60	139.70	138.60	141.38	293723	415.26	8959	139600	47.53
MEP	EQ	08-Feb-2024	18.45	19.70	20.25	18.40	20.25	20.25	19.66	6469728	1271.66	5937	4337117	67.04
METROBRAND	EQ	08-Feb-2024	1069.65	1078.00	1115.00	1072.35	1096.85	1103.60	1101.88	170449	1878.14	17650	63076	37.01
METROPOLIS	EQ	08-Feb-2024	1759.95	1765.00	1771.00	1663.80	1672.00	1670.60	1694.44	393623	6669.72	31542	192657	48.94
MFSL	EQ	08-Feb-2024	960.25	961.90	1005.90	961.90	995.80	996.00	991.80	3337092	33097.35	115076	1755950	52.62
MGEL	EQ	08-Feb-2024	23.25	23.50	24.95	22.25	22.90	22.60	23.34	913245	213.11	2601	614129	67.25
MGL	EQ	08-Feb-2024	1486.80	1489.90	1499.25	1471.00	1475.70	1478.45	1484.03	448628	6657.77	37011	219004	48.82
MHHL	SM	08-Feb-2024	63.50	64.95	64.95	62.55	63.10	63.65	63.43	18000	11.42	12	13500	75.00
MHLXMIRU	BE	08-Feb-2024	283.80	273.00	283.50	270.00	275.05	280.00	282.22	33344	94.10	89	-	-
MHRIL	EQ	08-Feb-2024	426.80	429.80	432.00	420.55	426.95	425.30	425.74	191763	816.41	12661	101302	52.83
MICEL	EQ	08-Feb-2024	39.50	40.85	40.85	38.50	38.75	38.60	39.23	440930	172.97	3058	276836	62.78
MICROPRO	SM	08-Feb-2024	54.55	53.80	54.50	53.75	53.80	53.80	53.98	17600	9.50	11	16000	90.91
MID150BEES	EQ	08-Feb-2024	186.58	192.20	192.20	185.42	186.99	186.20	187.17	208597	390.43	3920	111401	53.40
MIDCAPETF	EQ	08-Feb-2024	18.38	18.38	18.52	18.30	18.37	18.34	18.39	870834	160.17	3735	778052	89.35
MIDCAPIETF	EQ	08-Feb-2024	185.83	186.00	187.88	185.01	185.99	185.89	186.72	65535	122.37	846	43222	65.95
MIDHANI	EQ	08-Feb-2024	473.55	478.25	494.50	472.20	487.60	485.25	484.92	1558676	7558.32	48701	450867	28.93
MIDSELIETF	EQ	08-Feb-2024	147.71	149.80	149.80	145.03	148.09	148.36	148.72	38340	57.02	341	9644	25.15
MILTON	SM	08-Feb-2024	48.35	46.10	47.50	46.10	47.50	47.50	47.02	13200	6.21	3	13200	100.00
MINDACORP	EQ	08-Feb-2024	408.55	409.75	412.55	405.30	407.10	406.70	407.75	285343	1163.49	8993	204383	71.63
MINDPOOL	ST	08-Feb-2024	77.40	81.25	81.25	81.25	81.25	81.25	81.25	1000	0.81	1	1000	100.00
MINDSPACE	RR	08-Feb-2024	333.74	336.95	336.95	329.26	333.80	332.01	331.60	76563	253.88	1949	58240	76.07
MINDTECK	EQ	08-Feb-2024	240.60	239.70	239.70	229.00	230.90	230.95	232.63	93966	218.59	5949	51026	54.30
MIRCELECTR	EQ	08-Feb-2024	28.30	28.90	29.50	25.75	26.20	26.10	27.15	3549887	963.73	7464	2664961	75.07
MIRZAINT	BE	08-Feb-2024	53.85	55.00	55.45	52.90	54.60	53.90	54.15	271468	147.00	1679	-	-
MITCON	BE	08-Feb-2024	141.35	145.00	147.50	140.00	145.00	142.85	143.43	13853	19.87	133	-	-
MITTAL	EQ	08-Feb-2024	2.70	2.75	2.95	2.45	2.65	2.65	2.66	34089197	905.33	10708	17793451	52.20
MKPL	BE	08-Feb-2024	46.35	46.80	47.70	44.05	45.45	44.55	45.51	353921	161.06	2143	-	-
MMFL	EQ	08-Feb-2024	920.15	920.10	944.00	910.00	911.05	916.75	917.19	66498	609.91	5980	42127	63.35
MMP	EQ	08-Feb-2024	279.30	285.00	285.00	265.10	281.00	276.55	276.42	78819	217.87	4685	40018	50.77
MMTC	EQ	08-Feb-2024	94.95	96.20	96.25	90.20	90.20	90.20	91.78	6810428	6250.65	41164	4162392	61.12
MODIRUBBER	BE	08-Feb-2024	101.85	101.90	105.00	98.85	100.00	99.15	101.89	13769	14.03	193	-	-
MODISONLTD	EQ	08-Feb-2024	144.90	146.30	146.95	140.50	142.00	141.65	142.98	62872	89.90	1032	40758	64.83
MOGSEC	EQ	08-Feb-2024	54.52	54.50	54.60	54.45	54.53	54.53	54.51	5807	3.17	31	5800	99.88
MOHEALTH	EQ	08-Feb-2024	35.14	35.52	35.70	34.60	35.29	35.00	35.14	31426	11.04	365	19115	60.83
MOHITIND	EQ	08-Feb-2024	22.55	22.40	23.25	22.40	22.50	22.65	22.70	55732	12.65	290	35423	63.56
MOIL	EQ	08-Feb-2024	342.25	344.95	349.40	337.10	341.10	340.30	341.80	1879608	6424.46	35022	496604	26.42
MOKSH	EQ	08-Feb-2024	21.85	22.85	22.85	21.20	21.75	21.70	22.18	1147911	254.57	2460	772968	67.34
MOL	EQ	08-Feb-2024	85.10	85.60	85.70	83.25	83.95	83.80	84.17	985006	829.05	6328	549831	55.82
MOLDTECH	EQ	08-Feb-2024	268.90	269.00	271.70	264.50	265.50	265.80	267.33	117620	314.44	5895	81134	68.98
MOLDTKPAC	EQ	08-Feb-2024	877.35	880.70	880.70	858.05	873.90	876.70	867.13	109032	945.45	10567	77762	71.32
MOLOWVOL	EQ	08-Feb-2024	34.74	35.50	35.50	33.83	34.60	34.54	34.51	13121	4.53	144	7307	55.69
MOM100	EQ	08-Feb-2024	52.39	53.17	53.17	52.36	52.60	52.62	52.74	269923	142.37	3070	157024	58.17
MOM30IETF	EQ	08-Feb-2024	30.28	30.64	30.64	29.85	30.60	30.44	30.51	259065	79.04	1169	193397	74.65
MOM50	EQ	08-Feb-2024	222.65	223.60	223.60	220.08	223.44	220.43	220.73	36349	80.23	153	35430	97.47
MOMENTUM	EQ	08-Feb-2024	30.07	30.70	30.70	30.07	30.40	30.32	30.39	68980	20.96	441	57001	82.63
MOMOMENTUM	EQ	08-Feb-2024	60.18	60.78	61.30	60.16	60.66	60.63	60.72	129386	78.57	536	71140	54.98
MON100	EQ	08-Feb-2024	141.36	141.01	144.69	140.10	142.60	142.78	142.64	284259	405.45	4027	211387	74.36
MONARCH	EQ	08-Feb-2024	632.95	637.90	644.30	624.80	632.00	628.50	630.51	184121	1160.90	4742	33122	17.99
MONIFTY500	EQ	08-Feb-2024	20.10	20.18	24.08	19.93	20.09	20.05	20.62	706647	145.74	1650	497892	70.46
MONOPHARMA	SM	08-Feb-2024	67.25	66.00	70.00	65.00	67.20	67.20	67.15	64000	42.97	15	44000	68.75
MONQ50	EQ	08-Feb-2024	58.16	58.16	58.54	52.00	58.49	58.41	58.11	44916	26.10	411	23565	52.46
MONTECARLO	EQ	08-Feb-2024	682.65	690.00	703.55	677.65	680.00	681.85	686.75	56321	386.79	5326	27329	48.52
MOQUALITY	EQ	08-Feb-2024	173.87	173.88	174.39	171.48	171.48	171.74	172.29	3238	5.58	94	2551	78.78
MORARJEE	BE	08-Feb-2024	27.15	27.15	27.70	26.50	27.25	27.15	27.02	61752	16.69	266	-	-
MOREPENLAB	EQ	08-Feb-2024	54.80	55.30	55.75	53.20	53.95	53.90	54.26	6722917	3647.92	15798	2541060	37.80
MOS	SM	08-Feb-2024	147.25	148.00	149.80	138.00	140.45	140.30	141.63	496000	702.50	275	192000	38.71
MOTHERSON	EQ	08-Feb-2024	122.30	122.90	123.00	119.35	120.00	119.80	121.00	9369556	11337.26	49713	4519601	48.24
MOTILALOFS	EQ	08-Feb-2024	1788.00	1797.70	1938.25	1796.25	1900.05	1904.40	1887.15	419927	7924.65	34299	171494	40.84
MOTISONS	EQ	08-Feb-2024	186.05	190.00	192.00	182.60	188.85	187.90	188.10	628625	1182.45	7976	364156	57.93
MOTOGENFIN	BE	08-Feb-2024	42.45	42.50	42.50	41.60	41.60	41.70	41.92	9094	3.81	72	-	-
MOVALUE	EQ	08-Feb-2024	93.75	95.00	99.10	92.30	99.10	96.27	94.98	197617	187.71	1646	140223	70.96
MPHASIS	EQ	08-Feb-2024	2590.95	2608.00	2659.85	2587.10	2604.25	2597.50	2629.85	429043	11283.19	36030	126958	29.59
MPSLTD	EQ	08-Feb-2024	1500.90	1500.00	1529.90	1490.00	1498.00	1503.50	1505.19	9778	147.18	2391	5286	54.06
MPTODAY	SM	08-Feb-2024	35.65	35.60	37.35	34.05	37.35	35.70	35.66	8000	2.85	4	8000	100.00
MRF	EQ	08-Feb-2024	142996.80	143850.00	143850.00	142010.05	143000.00	142483.10	142848.02	7121	10172.21	5513	2010	28.23
MRO-TEK	EQ	08-Feb-2024	83.90	83.80	83.80	78.30	79.70	78.85	80.27	190256	152.73	2526	106468	55.96
MRPL	EQ	08-Feb-2024	202.60	203.80	206.80	198.50	201.50	200.85	202.70	4596283	9316.71	47458	1276552	27.77
MSPL	BE	08-Feb-2024	29.50	29.70	30.05	29.70	30.05	30.05	29.96	631306	189.14	519	-	-
MSTCLTD	EQ	08-Feb-2024	1097.20	1110.00	1157.05	1093.05	1104.90	1103.70	1117.64	683266	7636.43	47788	226595	33.16
MSUMI	EQ	08-Feb-2024	70.50	71.95	72.70	69.85	72.00	71.75	71.38	17287587	12339.84	66400	9374025	54.22
MTARTECH	EQ	08-Feb-2024	2015.30	2023.00	2023.00	1987.00	2004.00	2004.40	2003.96	128227	2569.62	13977	69532	54.23
MTEDUCARE	BE	08-Feb-2024	4.15	4.15	4.20	4.05	4.10	4.10	4.11	86406	3.55	129	-	-
MTNL	EQ	08-Feb-2024	47.15	47.60	51.85	47.40	51.85	51.70	50.69	34100098	17284.45	52997	10806918	31.69
MUFIN	EQ	08-Feb-2024	269.30	272.95	274.40	256.00	260.95	260.95	261.89	272626	713.99	3851	160021	58.70
MUFTI	EQ	08-Feb-2024	261.00	261.00	264.00	252.40	254.00	253.50	256.52	314432	806.59	11267	169180	53.80
MUKANDLTD	EQ	08-Feb-2024	192.80	194.40	194.40	169.35	176.90	176.20	179.08	1569481	2810.56	37886	646740	41.21
MUKTAARTS	BE	08-Feb-2024	83.90	83.90	84.15	83.25	84.15	84.15	83.64	34040	28.47	56	-	-
MUNJALAU	EQ	08-Feb-2024	100.20	99.50	104.50	99.00	99.90	99.55	101.33	328320	332.67	3727	172168	52.44
MUNJALSHOW	EQ	08-Feb-2024	193.45	194.95	211.90	188.95	196.00	198.20	200.36	1272954	2550.47	32255	318708	25.04
MURUDCERA	BE	08-Feb-2024	51.25	51.25	52.25	51.00	52.25	52.25	51.64	35213	18.18	92	-	-
MUTHOOTCAP	EQ	08-Feb-2024	318.65	321.70	324.70	313.35	317.30	316.75	318.18	44264	140.84	3157	22887	51.71
MUTHOOTFIN	EQ	08-Feb-2024	1425.15	1427.00	1428.80	1357.05	1361.15	1359.75	1377.61	553897	7630.52	38742	178070	32.15
MUTHOOTMF	EQ	08-Feb-2024	244.65	248.85	254.90	242.05	244.85	243.70	246.43	563157	1387.81	12855	223226	39.64
MVGJL	EQ	08-Feb-2024	321.55	325.85	325.90	314.10	322.00	319.70	318.32	72316	230.20	4545	38993	53.92
MWL	SM	08-Feb-2024	125.00	121.60	127.00	121.60	124.35	124.45	124.68	132000	164.58	39	124800	94.55
NABARD	N1	08-Feb-2024	1180.00	1194.50	1194.50	1178.00	1178.00	1178.00	1186.25	42	0.50	2	0	0.00
NABARD	N2	08-Feb-2024	1190.00	1182.61	1190.00	1182.61	1190.00	1190.00	1186.31	60	0.71	2	30	50.00
NACLIND	EQ	08-Feb-2024	73.55	73.75	74.95	73.05	73.80	73.45	73.87	157069	116.03	1580	82365	52.44
NAGAFERT	EQ	08-Feb-2024	14.20	13.95	14.35	13.55	14.25	14.15	13.87	4558756	632.45	4762	2472253	54.23
NAGREEKCAP	BE	08-Feb-2024	19.40	19.40	19.90	18.55	19.25	19.30	18.87	4432	0.84	39	-	-
NAGREEKEXP	BE	08-Feb-2024	38.30	37.60	37.60	37.55	37.55	37.55	37.59	9880	3.71	83	-	-
NAHARCAP	EQ	08-Feb-2024	346.85	350.00	350.00	335.00	339.40	337.35	341.17	28272	96.45	2041	14790	52.31
NAHARINDUS	EQ	08-Feb-2024	161.30	161.30	161.30	149.00	150.00	150.10	154.07	633957	976.76	23693	313981	49.53
NAHARPOLY	EQ	08-Feb-2024	222.30	223.95	224.95	216.85	219.95	218.80	220.46	85164	187.75	4232	56954	66.88
NAHARSPING	EQ	08-Feb-2024	355.05	359.00	359.60	332.25	334.95	336.45	345.45	329484	1138.20	20651	122760	37.26
NAM-INDIA	EQ	08-Feb-2024	499.45	499.45	501.70	489.60	495.00	494.90	495.04	345848	1712.09	20074	159848	46.22
NARMADA	BE	08-Feb-2024	29.40	29.75	30.10	28.05	28.95	28.45	29.07	98620	28.67	396	-	-
NATCOPHARM	EQ	08-Feb-2024	859.25	864.80	869.35	850.00	855.60	856.65	859.74	326172	2804.22	16548	164983	50.58
NATHBIOGEN	EQ	08-Feb-2024	223.50	225.10	227.95	217.90	219.35	221.05	223.55	70916	158.53	3428	36120	50.93
NATIONALUM	EQ	08-Feb-2024	161.15	162.55	164.40	157.60	160.90	160.90	161.54	20015275	32332.55	65203	6648335	33.22
NAUKRI	EQ	08-Feb-2024	5399.15	5418.00	5509.40	5392.50	5500.00	5498.00	5470.67	313465	17148.62	35652	184143	58.74
NAVA	EQ	08-Feb-2024	500.70	504.20	507.00	498.00	502.00	501.15	502.32	248449	1248.01	13315	126275	50.83
NAVINFLUOR	EQ	08-Feb-2024	3093.20	3100.00	3105.00	3045.30	3077.80	3073.40	3069.05	528933	16233.23	37756	310780	58.76
NAVINIFTY	EQ	08-Feb-2024	219.27	219.58	220.79	217.31	218.73	218.63	218.59	667	1.46	26	451	67.62
NAVKARCORP	EQ	08-Feb-2024	117.80	118.70	119.20	113.30	113.50	113.65	115.19	2291751	2639.83	10959	1220926	53.27
NAVNETEDUL	EQ	08-Feb-2024	152.55	148.60	157.80	148.60	156.95	156.50	155.16	877935	1362.20	17020	460819	52.49
NAZARA	EQ	08-Feb-2024	884.10	884.10	884.95	864.00	871.40	867.95	870.38	145097	1262.90	11047	51511	35.50
NBCC	EQ	08-Feb-2024	158.05	159.00	159.40	153.30	154.00	153.90	155.16	21484102	33334.95	137105	8027181	37.36
NBIFIN	EQ	08-Feb-2024	1905.10	1893.55	1906.05	1850.10	1885.00	1887.70	1882.00	116	2.18	90	76	65.52
NCC	EQ	08-Feb-2024	220.30	222.70	222.80	215.10	218.00	219.20	218.96	6432346	14084.12	59741	2281697	35.47
NCLIND	EQ	08-Feb-2024	242.35	244.00	245.35	237.95	241.10	240.25	241.01	217492	524.18	7297	102109	46.95
NDGL	BE	08-Feb-2024	2672.00	2702.00	2702.00	2695.00	2695.00	2695.00	2700.18	126	3.40	12	-	-
NDL	EQ	08-Feb-2024	37.35	38.80	38.80	36.50	37.30	37.05	37.53	843804	316.66	2814	562376	66.65
NDLVENTURE	EQ	08-Feb-2024	116.60	120.95	120.95	114.00	117.80	117.30	117.85	62556	73.72	753	30919	49.43
NDRAUTO	BE	08-Feb-2024	777.60	785.00	816.45	738.75	809.00	812.90	766.67	21763	166.85	899	-	-
NDTV	EQ	08-Feb-2024	271.50	272.45	274.85	266.75	268.25	268.55	269.97	288092	777.76	7537	116484	40.43
NECCLTD	BE	08-Feb-2024	32.60	33.45	33.95	32.00	32.55	32.25	32.40	215701	69.88	1001	-	-
NECLIFE	EQ	08-Feb-2024	37.10	37.20	39.20	36.65	37.90	37.80	37.97	3434829	1304.37	11514	1457529	42.43
NELCAST	EQ	08-Feb-2024	157.10	158.95	164.00	156.35	163.00	160.10	158.14	140366	221.98	4402	82211	58.57
NELCO	EQ	08-Feb-2024	792.65	797.50	800.20	784.00	787.90	788.40	790.58	58029	458.77	5368	28022	48.29
NEOGEN	EQ	08-Feb-2024	1386.55	1391.45	1404.85	1368.95	1388.00	1388.55	1388.55	35693	495.61	5739	19851	55.62
NESCO	EQ	08-Feb-2024	869.15	869.20	881.20	860.00	861.10	864.30	870.71	45219	393.73	6186	21369	47.26
NESTLEIND	EQ	08-Feb-2024	2499.60	2503.95	2513.85	2409.10	2425.00	2423.05	2442.55	1654447	40410.71	153860	887432	53.64
NETF	EQ	08-Feb-2024	232.11	234.00	234.00	229.88	230.90	230.75	231.09	1883	4.35	131	1050	55.76
NETWEB	BE	08-Feb-2024	1394.45	1428.95	1428.95	1380.10	1400.00	1393.90	1404.16	33495	470.32	2731	-	-
NETWORK18	BE	08-Feb-2024	110.30	110.35	114.90	109.05	111.00	111.70	112.85	797940	900.49	3692	-	-
NEULANDLAB	EQ	08-Feb-2024	6579.15	6670.00	6688.00	6437.00	6530.90	6527.65	6552.01	37528	2458.84	11418	20751	55.29
NEWGEN	BE	08-Feb-2024	821.70	821.70	836.00	790.00	805.00	806.50	806.61	157247	1268.38	12444	-	-
NEWJAISA	SM	08-Feb-2024	127.00	124.35	127.80	118.10	122.00	123.50	123.78	72000	89.12	24	42000	58.33
NEXT50	EQ	08-Feb-2024	580.71	584.62	586.60	581.00	585.03	584.97	584.04	745	4.35	79	370	49.66
NEXT50IETF	EQ	08-Feb-2024	59.43	61.20	61.20	59.43	59.83	59.78	59.89	135597	81.21	1388	64439	47.52
NEXTMEDIA	BE	08-Feb-2024	6.20	6.10	6.20	6.10	6.20	6.20	6.10	16390	1.00	9	-	-
NFL	EQ	08-Feb-2024	111.05	111.70	113.25	109.35	109.95	109.85	111.00	4126810	4580.94	25850	1430874	34.67
NGIL	EQ	08-Feb-2024	60.05	62.95	64.50	57.00	59.90	61.45	61.73	358925	221.56	2981	192352	53.59
NGLFINE	EQ	08-Feb-2024	1929.30	1963.90	1963.90	1901.10	1926.00	1915.75	1923.45	3106	59.74	693	1829	58.89
NH	EQ	08-Feb-2024	1364.50	1371.35	1389.70	1352.85	1364.00	1366.25	1378.28	411064	5665.62	20329	306549	74.57
NHAI	N2	08-Feb-2024	1125.78	1125.78	1129.90	1123.00	1123.00	1123.00	1125.57	232	2.61	6	232	100.00
NHAI	N5	08-Feb-2024	1240.60	1237.00	1237.00	1237.00	1237.00	1237.00	1237.00	53	0.66	4	50	94.34
NHAI	N6	08-Feb-2024	1238.00	1240.00	1244.00	1240.00	1243.90	1243.88	1242.18	564	7.01	18	564	100.00
NHAI	N8	08-Feb-2024	1098.68	1095.00	1095.02	1095.00	1095.01	1095.01	1095.00	270	2.96	5	270	100.00
NHAI	NA	08-Feb-2024	1205.99	1203.00	1208.00	1203.00	1205.01	1205.01	1207.44	1250	15.09	12	1200	96.00
NHAI	NC	08-Feb-2024	1060.00	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	17	0.18	1	17	100.00
NHAI	NE	08-Feb-2024	1158.24	1164.00	1164.00	1159.00	1159.00	1159.10	1159.10	50	0.58	2	50	100.00
NHBTF2014	N3	08-Feb-2024	6500.00	6500.00	6500.00	6325.50	6325.50	6325.50	6325.62	9000	569.31	2	9000	100.00
NHBTF2014	N5	08-Feb-2024	5928.00	5920.00	5920.00	5920.00	5920.00	5920.00	5920.00	10	0.59	1	10	100.00
NHBTF2014	N6	08-Feb-2024	6560.71	6565.00	6600.00	6520.00	6545.00	6544.98	6546.24	247	16.17	26	210	85.02
NHBTF2023	N6	08-Feb-2024	6200.00	6095.11	6095.11	6095.11	6095.11	6095.11	6095.11	8	0.49	1	8	100.00
NHIT	N1	08-Feb-2024	308.00	308.00	309.00	308.00	309.00	309.00	308.22	473	1.46	6	473	100.00
NHIT	N2	08-Feb-2024	307.00	307.00	307.62	307.00	307.62	307.62	307.05	122	0.37	5	122	100.00
NHIT	N3	08-Feb-2024	411.70	411.70	412.25	411.70	412.25	412.25	411.93	189	0.78	8	189	100.00
NHPC	EQ	08-Feb-2024	102.70	103.75	104.75	100.00	102.30	101.50	102.21	117672992	120278.39	427349	39072772	33.20
NIACL	EQ	08-Feb-2024	272.85	277.00	314.45	277.00	303.80	304.40	304.51	20964304	63837.53	270999	2995818	14.29
NIBL	BE	08-Feb-2024	38.80	38.10	39.00	38.10	39.00	38.95	38.74	12233	4.74	87	-	-
NIDAN	SM	08-Feb-2024	36.10	36.00	36.50	35.50	36.40	36.20	36.02	51000	18.37	47	39000	76.47
NIF100BEES	EQ	08-Feb-2024	233.78	235.97	235.97	230.92	232.66	232.29	232.91	13505	31.45	360	9956	73.72
NIF100IETF	EQ	08-Feb-2024	245.64	247.98	247.98	242.00	245.04	243.55	244.85	18214	44.60	502	14475	79.47
NIF5GETF	EQ	08-Feb-2024	66.06	66.07	66.07	66.06	66.06	66.06	66.07	2	0.00	2	2	100.00
NIFITETF	EQ	08-Feb-2024	379.02	382.67	386.07	371.99	378.59	378.59	379.93	1241	4.71	78	570	45.93
NIFMID150	EQ	08-Feb-2024	182.04	181.80	183.49	180.97	183.38	183.29	182.39	1468	2.68	62	738	50.27
NIFTYBEES	EQ	08-Feb-2024	242.35	242.35	243.38	239.90	240.40	240.28	241.05	3757539	9057.43	36997	2623834	69.83
NIFTYBETF	EQ	08-Feb-2024	219.83	222.98	222.98	216.80	217.53	217.37	217.73	2093	4.56	56	1762	84.19
NIFTYETF	EQ	08-Feb-2024	231.63	232.45	232.45	229.08	229.96	229.46	229.98	35370	81.34	759	32770	92.65
NIFTYIETF	EQ	08-Feb-2024	241.01	242.10	242.18	238.55	239.30	239.22	240.00	437154	1049.15	4701	283822	64.92
NIFTYQLITY	EQ	08-Feb-2024	18.97	19.06	19.09	18.81	18.87	18.88	18.93	57698	10.92	565	37710	65.36
NIITLTD	EQ	08-Feb-2024	128.90	130.20	138.70	129.90	134.00	134.25	134.39	9925222	13338.45	60951	3202443	32.27
NIITMTS	EQ	08-Feb-2024	460.00	466.00	492.90	462.40	484.35	485.80	479.53	565100	2709.81	32166	337054	59.65
NILAINFRA	EQ	08-Feb-2024	13.30	13.95	13.95	12.85	13.95	13.90	13.70	9920503	1358.83	8675	5211118	52.53
NILASPACES	BE	08-Feb-2024	4.65	4.85	4.85	4.80	4.85	4.85	4.85	4675644	226.75	743	-	-
NILKAMAL	EQ	08-Feb-2024	2057.20	2061.40	2071.95	2030.00	2041.00	2047.75	2050.30	3758	77.05	1197	1595	42.44
NINSYS	EQ	08-Feb-2024	509.10	513.95	522.95	495.00	510.35	504.15	506.81	4579	23.21	747	2116	46.21
NIPPOBATRY	EQ	08-Feb-2024	649.05	656.00	701.00	652.55	677.40	676.35	679.44	30778	209.12	2820	16639	54.06
NIRAJ	BE	08-Feb-2024	57.75	57.95	59.00	54.90	55.15	55.40	56.71	81402	46.16	445	-	-
NIRMAN	SM	08-Feb-2024	272.00	285.00	297.85	280.00	288.00	286.35	288.62	60000	173.17	94	48600	81.00
NITCO	BE	08-Feb-2024	50.15	51.15	51.15	51.15	51.15	51.15	51.15	49118	25.12	115	-	-
NITINSPIN	EQ	08-Feb-2024	381.30	384.50	387.00	370.25	373.00	375.60	380.16	119927	455.91	9055	53110	44.29
NITIRAJ	EQ	08-Feb-2024	187.45	191.20	196.00	178.10	178.10	178.10	182.69	18332	33.49	315	13342	72.78
NKIND	BE	08-Feb-2024	66.80	66.80	66.80	66.80	66.80	66.80	66.80	500	0.33	5	-	-
NLCINDIA	EQ	08-Feb-2024	256.15	261.00	269.40	258.05	266.30	266.45	264.32	6712178	17741.93	70131	1929896	28.75
NMDC	EQ	08-Feb-2024	243.45	244.75	246.40	240.55	244.35	244.40	244.31	9122867	22287.71	59863	3599063	39.45
NOCIL	EQ	08-Feb-2024	278.90	284.00	285.00	267.50	271.00	270.10	277.32	2858237	7926.43	48111	1288421	45.08
NOIDATOLL	BE	08-Feb-2024	11.00	11.00	11.00	10.80	10.80	10.80	10.89	97015	10.56	95	-	-
NORBTEAEXP	BE	08-Feb-2024	11.50	11.70	11.70	11.60	11.70	11.70	11.62	2600	0.30	10	-	-
NOVAAGRI	BE	08-Feb-2024	73.55	77.20	77.20	69.90	69.90	69.90	73.46	4281700	3145.38	25447	-	-
NPBET	EQ	08-Feb-2024	240.24	239.06	239.50	232.00	233.50	232.25	235.23	9928	23.35	266	8844	89.08
NPST	SM	08-Feb-2024	1183.65	1289.95	1289.95	1150.00	1175.00	1182.95	1212.09	17700	214.54	54	15600	88.14
NRAIL	EQ	08-Feb-2024	479.00	472.10	486.40	464.95	470.80	472.60	477.11	11862	56.60	1084	7421	62.56
NRBBEARING	EQ	08-Feb-2024	367.90	367.95	370.55	355.55	359.50	359.90	362.17	124554	451.09	14388	47668	38.27
NRL	EQ	08-Feb-2024	115.00	115.00	138.00	115.00	138.00	135.95	130.65	2453518	3205.45	17881	811664	33.08
NSIL	EQ	08-Feb-2024	3295.25	3289.10	3385.00	3230.10	3379.00	3353.25	3341.15	7529	251.56	1929	4461	59.25
NSLNISP	EQ	08-Feb-2024	69.35	70.00	70.55	68.30	69.40	69.20	69.12	8851157	6118.13	22061	3613335	40.82
NTPC	EQ	08-Feb-2024	330.70	333.95	335.25	328.00	332.00	330.90	331.33	17754869	58826.84	261928	9519173	53.61
NTPC	N7	08-Feb-2024	10.75	10.78	10.80	10.76	10.77	10.76	10.76	42019	4.52	118	41448	98.64
NTPC	NB	08-Feb-2024	1044.01	1045.01	1045.01	1045.00	1045.00	1045.00	1045.01	157	1.64	2	157	100.00
NTPC	ND	08-Feb-2024	1197.04	1202.00	1202.00	1201.00	1201.00	1201.00	1201.49	103	1.24	3	103	100.00
NUCLEUS	BE	08-Feb-2024	1700.05	1717.80	1717.80	1625.00	1626.50	1634.00	1661.53	9451	157.03	1462	-	-
NURECA	EQ	08-Feb-2024	374.10	368.10	369.40	356.00	361.30	360.70	360.95	65870	237.76	3574	37399	56.78
NUVAMA	EQ	08-Feb-2024	3242.85	3260.00	3429.00	3260.00	3379.40	3374.50	3364.43	81097	2728.45	13636	44825	55.27
NUVOCO	EQ	08-Feb-2024	357.20	359.00	361.15	354.40	354.55	355.15	357.45	128091	457.86	8588	69689	54.41
NV20BEES	EQ	08-Feb-2024	139.18	139.86	139.86	137.51	138.92	138.49	139.14	12212	16.99	245	8830	72.31
NV20IETF	EQ	08-Feb-2024	135.54	139.60	139.60	131.45	135.85	135.17	135.62	34134	46.29	1082	18852	55.23
NXST	RR	08-Feb-2024	129.38	129.92	130.00	128.81	130.00	129.71	129.49	118949	154.03	1004	99886	83.97
NYKAA	EQ	08-Feb-2024	156.55	157.10	158.55	151.05	152.00	151.75	152.80	12464844	19045.87	134387	7565869	60.70
OAL	EQ	08-Feb-2024	374.70	375.00	377.90	367.00	369.80	368.50	370.51	14964	55.44	1410	9615	64.25
OBCL	EQ	08-Feb-2024	71.90	72.95	74.75	70.00	70.05	70.80	71.26	93896	66.91	1594	47489	50.58
OBEROIRLTY	EQ	08-Feb-2024	1316.35	1316.35	1351.00	1311.00	1349.35	1345.30	1339.98	1159485	15536.82	40619	579758	50.00
OCCL	EQ	08-Feb-2024	763.75	763.80	768.00	742.55	757.05	755.25	754.21	21457	161.83	2174	15366	71.61
OFSS	EQ	08-Feb-2024	7023.70	7069.90	7362.00	7000.45	7258.00	7233.15	7235.93	390965	28289.94	51845	110066	28.15
OIL	EQ	08-Feb-2024	487.60	489.60	520.00	483.75	517.00	513.15	502.68	9475104	47629.26	137173	3505679	37.00
OILCOUNTUB	BE	08-Feb-2024	48.95	48.00	48.00	48.00	48.00	48.00	48.00	33541	16.10	61	-	-
OLECTRA	EQ	08-Feb-2024	1905.75	1907.00	1915.00	1870.00	1888.20	1879.80	1890.30	795827	15043.56	41248	240734	30.25
OLIL	SM	08-Feb-2024	82.15	82.00	86.00	82.00	86.00	86.00	85.49	24000	20.52	11	24000	100.00
OMAXAUTO	BE	08-Feb-2024	118.25	119.70	122.85	112.35	112.35	112.35	115.37	91542	105.61	423	-	-
OMAXE	EQ	08-Feb-2024	112.00	113.45	117.05	110.00	112.20	112.15	113.23	694022	785.87	4451	381856	55.02
OMFURN	SM	08-Feb-2024	97.50	98.70	98.70	96.00	96.00	96.00	97.80	7200	7.04	2	7200	100.00
OMINFRAL	BE	08-Feb-2024	142.00	143.75	144.95	135.00	140.50	141.15	140.39	128477	180.38	971	-	-
OMKARCHEM	BZ	08-Feb-2024	8.40	8.80	8.80	8.30	8.80	8.75	8.70	25411	2.21	41	-	-
ONDOOR	SM	08-Feb-2024	361.05	360.00	360.00	340.00	350.00	343.15	352.30	16800	59.19	18	12600	75.00
ONELIFECAP	BE	08-Feb-2024	18.05	18.95	18.95	18.20	18.95	18.90	18.84	138377	26.07	249	-	-
ONEPOINT	BE	08-Feb-2024	63.45	64.00	64.75	60.40	61.45	61.80	61.88	559695	346.37	1333	-	-
ONGC	EQ	08-Feb-2024	271.90	273.05	275.65	269.10	273.60	273.15	272.38	25252940	68782.80	225271	10023082	39.69
ONMOBILE	EQ	08-Feb-2024	111.55	112.40	113.40	108.45	109.00	109.20	110.34	763278	842.21	6965	388095	50.85
ONWARDTEC	EQ	08-Feb-2024	577.65	578.70	592.00	552.10	557.95	557.20	567.43	85492	485.11	7051	42587	49.81
OPTIEMUS	EQ	08-Feb-2024	311.05	312.00	313.95	305.25	306.00	306.80	309.54	117223	362.85	5303	65059	55.50
ORBTEXP	EQ	08-Feb-2024	198.60	199.50	203.10	199.15	201.50	201.10	200.96	65406	131.44	3211	38848	59.40
ORCHPHARMA	EQ	08-Feb-2024	851.85	851.85	900.00	845.35	900.00	880.25	869.26	177866	1546.11	13490	79884	44.91
ORIANA	SM	08-Feb-2024	853.65	874.50	874.50	785.00	817.00	812.45	812.20	82200	667.63	256	48900	59.49
ORICONENT	EQ	08-Feb-2024	42.85	44.50	44.50	41.45	42.80	42.80	42.60	879692	374.78	3791	480041	54.57
ORIENTALTL	EQ	08-Feb-2024	11.45	11.90	12.40	11.00	11.40	11.35	11.61	1106262	128.45	2896	748648	67.67
ORIENTBELL	EQ	08-Feb-2024	366.15	370.30	370.45	363.00	365.00	364.20	366.27	8453	30.96	649	5440	64.36
ORIENTCEM	EQ	08-Feb-2024	272.25	272.05	275.85	265.00	267.75	266.90	269.25	371052	999.06	19942	199038	53.64
ORIENTCER	EQ	08-Feb-2024	62.90	63.00	64.90	58.20	61.05	60.30	61.26	534787	327.62	3370	268848	50.27
ORIENTELEC	EQ	08-Feb-2024	214.90	215.95	218.00	209.30	210.95	212.15	211.85	820165	1737.49	17972	543637	66.28
ORIENTHOT	EQ	08-Feb-2024	133.15	133.55	136.90	132.70	134.25	134.30	134.94	886215	1195.88	10538	410676	46.34
ORIENTLTD	EQ	08-Feb-2024	93.60	91.90	93.60	90.10	91.05	91.15	91.44	16005	14.63	437	9512	59.43
ORIENTPPR	EQ	08-Feb-2024	56.65	56.95	57.05	54.15	54.40	54.40	55.14	3155314	1739.73	9956	1298105	41.14
ORISSAMINE	EQ	08-Feb-2024	7159.60	7200.00	7200.00	7000.00	7038.00	7022.20	7079.22	11717	829.47	3588	4949	42.24
ORTEL	BZ	08-Feb-2024	1.20	1.25	1.25	1.25	1.25	1.25	1.25	9200	0.12	13	-	-
ORTINLAB	EQ	08-Feb-2024	21.70	22.15	22.15	21.25	21.45	21.40	21.59	16036	3.46	172	12267	76.50
OSIAHYPER	BE	08-Feb-2024	74.55	75.10	75.95	75.00	75.70	75.70	75.45	1141249	861.07	11951	-	-
OSWALAGRO	EQ	08-Feb-2024	52.75	53.70	53.75	49.15	50.40	50.50	50.88	238111	121.14	2154	118990	49.97
OSWALGREEN	EQ	08-Feb-2024	40.00	40.35	40.80	38.80	39.40	39.15	39.61	897819	355.63	4834	498412	55.51
OSWALSEEDS	EQ	08-Feb-2024	46.50	46.90	46.90	45.50	45.90	45.85	46.05	42067	19.37	657	28855	68.59
PAGEIND	EQ	08-Feb-2024	36274.10	36398.95	37369.80	35900.00	36905.20	36740.75	36634.05	37263	13650.95	15848	10167	27.28
PAISALO	EQ	08-Feb-2024	131.70	133.80	137.60	132.80	134.25	134.40	135.65	3588414	4867.64	19003	2650888	73.87
PAKKA	EQ	08-Feb-2024	348.15	365.00	382.90	339.30	349.00	346.00	361.83	1062789	3845.49	41870	432617	40.71
PALASHSECU	EQ	08-Feb-2024	124.05	125.00	127.90	122.05	122.40	122.40	123.89	3041	3.77	78	2317	76.19
PALREDTEC	EQ	08-Feb-2024	209.30	209.35	213.95	201.05	203.00	202.95	204.73	43186	88.41	805	26522	61.41
PANACEABIO	EQ	08-Feb-2024	160.70	160.75	164.80	159.10	160.85	160.20	161.77	229358	371.04	8519	110959	48.38
PANACHE	EQ	08-Feb-2024	74.80	76.30	77.20	68.00	71.20	70.85	71.57	42488	30.41	408	24736	58.22
PANAMAPET	EQ	08-Feb-2024	319.45	320.40	323.05	317.00	319.90	318.40	319.79	125339	400.82	5432	65393	52.17
PANSARI	EQ	08-Feb-2024	99.05	103.00	103.00	98.05	98.10	99.50	99.97	3723	3.72	70	1228	32.98
PAR	EQ	08-Feb-2024	201.95	205.00	214.65	198.55	214.00	211.40	207.82	44984	93.48	994	32121	71.41
PARACABLES	EQ	08-Feb-2024	103.45	104.95	104.95	98.60	101.60	101.45	100.91	1086449	1096.37	9506	701399	64.56
PARADEEP	EQ	08-Feb-2024	75.75	79.00	85.90	75.80	82.35	82.15	81.22	66120706	53703.08	128446	25136335	38.02
PARAGMILK	EQ	08-Feb-2024	236.15	240.45	254.00	238.10	251.70	252.05	245.98	8562319	21061.88	103832	2866803	33.48
PARAGON	SM	08-Feb-2024	144.70	146.70	146.70	141.00	145.05	144.00	142.85	19200	27.43	16	14400	75.00
PARAS	EQ	08-Feb-2024	779.40	779.80	823.00	775.50	805.95	806.45	805.22	1121377	9029.58	49385	412975	36.83
PARASPETRO	BE	08-Feb-2024	2.80	2.80	2.80	2.75	2.75	2.75	2.76	135105	3.73	460	-	-
PARIN	SM	08-Feb-2024	130.00	132.00	132.00	132.00	132.00	132.00	132.00	2000	2.64	1	2000	100.00
PARSVNATH	BE	08-Feb-2024	16.10	15.80	15.80	15.80	15.80	15.80	15.80	204259	32.27	196	-	-
PARTYCRUS	SM	08-Feb-2024	116.90	118.00	118.95	117.50	118.95	118.95	118.11	8000	9.45	4	8000	100.00
PASUPTAC	EQ	08-Feb-2024	50.40	49.55	50.50	46.45	46.80	47.25	48.55	1366007	663.14	7229	663352	48.56
PATANJALI	EQ	08-Feb-2024	1632.40	1657.20	1712.50	1645.50	1660.80	1664.50	1674.36	1033102	17297.82	45428	543706	52.63
PATELENG	EQ	08-Feb-2024	73.95	74.50	74.55	71.40	72.75	72.30	72.80	7234682	5266.77	24260	3070505	42.44
PATINTLOG	EQ	08-Feb-2024	26.50	28.80	28.80	24.70	25.25	24.90	25.95	3529822	915.98	11105	1719368	48.71
PATTECH	SM	08-Feb-2024	63.00	63.05	63.05	63.05	63.05	63.05	63.05	3000	1.89	2	3000	100.00
PAVNAIND	BE	08-Feb-2024	518.10	517.50	528.00	503.00	525.00	524.80	521.39	1120	5.84	75	-	-
PAYTM	EQ	08-Feb-2024	496.25	525.00	528.00	446.65	446.65	446.65	464.56	21240680	98675.51	300200	9682260	45.58
PCBL	EQ	08-Feb-2024	324.85	327.85	343.50	326.30	336.00	334.25	337.31	7899121	26644.91	96584	2580287	32.67
PCJEWELLER	EQ	08-Feb-2024	55.35	55.50	55.85	53.30	53.90	54.05	54.18	2004927	1086.29	6692	1232339	61.47
PDMJEPAPER	EQ	08-Feb-2024	76.45	77.00	77.05	72.55	73.50	73.40	74.56	315302	235.09	2622	188796	59.88
PDSL	EQ	08-Feb-2024	574.90	548.05	548.05	526.20	536.50	534.15	535.88	309139	1656.62	18899	193259	62.52
PEARLPOLY	EQ	08-Feb-2024	34.00	34.90	38.15	33.80	36.70	36.85	36.74	1449295	532.50	4694	642518	44.33
PEL	EQ	08-Feb-2024	923.30	928.25	928.30	885.00	890.00	889.20	900.24	1049267	9445.88	39040	487589	46.47
PEL	N2	08-Feb-2024	1003.00	1021.00	1021.00	1000.00	1000.00	1000.00	1003.43	300	3.01	6	300	100.00
PEL	N3	08-Feb-2024	1017.00	1000.02	1014.45	1000.02	1014.45	1014.45	1007.24	2	0.02	2	1	50.00
PENIND	EQ	08-Feb-2024	156.00	157.40	160.50	155.80	158.70	158.50	157.94	1053321	1663.62	17601	559796	53.15
PENINLAND	EQ	08-Feb-2024	64.80	71.00	71.00	64.95	66.80	66.60	68.46	3957408	2709.09	14939	1630878	41.21
PENTAGON	SM	08-Feb-2024	143.30	140.60	144.00	138.00	140.60	140.60	139.86	21000	29.37	21	19000	90.48
PERFECT	ST	08-Feb-2024	38.00	39.90	39.90	38.05	39.90	39.90	39.70	654000	259.64	91	630000	96.33
PERSISTENT	EQ	08-Feb-2024	8650.90	8700.00	8700.00	8555.00	8604.90	8629.85	8628.20	112870	9738.65	23078	48831	43.26
PETRONET	EQ	08-Feb-2024	282.90	285.60	285.70	277.20	278.70	278.25	280.98	5354700	15045.73	48127	3267565	61.02
PFC	EQ	08-Feb-2024	469.00	470.95	477.80	464.15	467.15	468.55	469.39	14788511	69416.45	111156	4005683	27.09
PFC	N5	08-Feb-2024	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	221	2.45	9	221	100.00
PFC	N8	08-Feb-2024	1293.46	1293.45	1300.00	1285.25	1287.00	1287.00	1290.66	1799	23.22	25	897	49.86
PFIZER	EQ	08-Feb-2024	4593.95	4637.00	4637.00	4500.00	4505.00	4515.35	4571.92	10495	479.82	3023	3903	37.19
PFOCUS	EQ	08-Feb-2024	133.25	133.95	135.65	131.15	133.10	132.05	133.22	134460	179.13	4351	52374	38.95
PFS	BE	08-Feb-2024	54.25	54.20	54.25	51.55	51.55	51.55	51.87	2666869	1383.41	7339	-	-
PGEL	EQ	08-Feb-2024	2060.40	2089.20	2089.20	1980.00	1986.35	1994.70	2029.36	67759	1375.07	11214	34711	51.23
PGHH	EQ	08-Feb-2024	16714.10	16763.05	16802.10	16556.05	16570.00	16581.70	16673.89	17229	2872.74	2907	15105	87.67
PGHL	EQ	08-Feb-2024	5397.80	5451.05	5610.00	5420.00	5525.00	5525.85	5525.62	24867	1374.06	7543	14280	57.43
PGIL	BE	08-Feb-2024	593.30	592.00	607.00	586.90	587.75	588.35	589.82	8412	49.62	186	-	-
PGINVIT	IV	08-Feb-2024	96.63	97.14	97.38	96.80	97.00	97.01	97.02	1526282	1480.87	19534	1446586	94.78
PHANTOMFX	SM	08-Feb-2024	447.60	448.00	448.00	446.10	448.00	447.90	447.45	36000	161.08	87	28800	80.00
PHARMABEES	EQ	08-Feb-2024	18.82	19.36	19.36	18.77	18.82	18.80	18.86	2660781	501.95	11076	1749029	65.73
PHOENIXLTD	EQ	08-Feb-2024	2761.50	2760.30	2836.25	2728.20	2796.40	2806.70	2788.57	590181	16457.59	72978	331144	56.11
PIDILITIND	EQ	08-Feb-2024	2695.85	2685.10	2724.05	2604.00	2627.25	2622.50	2638.90	316600	8354.77	29646	175836	55.54
PIGL	EQ	08-Feb-2024	74.05	75.55	76.30	68.20	70.45	69.85	71.60	69759	49.95	741	48741	69.87
PIIND	EQ	08-Feb-2024	3329.65	3343.00	3474.95	3342.80	3465.00	3455.75	3442.04	871825	30008.60	59760	515555	59.14
PILANIINVS	EQ	08-Feb-2024	3273.30	3275.00	3299.00	3190.05	3205.00	3210.95	3243.05	3602	116.81	805	2057	57.11
PILITA	EQ	08-Feb-2024	16.60	16.70	17.60	16.20	16.45	16.40	16.67	2394715	399.26	5726	1316637	54.98
PIONEEREMB	BE	08-Feb-2024	54.60	54.00	55.45	53.30	53.50	53.65	54.08	29834	16.13	152	-	-
PITTIENG	EQ	08-Feb-2024	664.00	662.15	689.00	661.65	675.90	675.25	678.36	279009	1892.67	20186	104238	37.36
PIXTRANS	EQ	08-Feb-2024	1313.10	1314.00	1340.25	1297.10	1325.00	1312.40	1321.08	12487	164.96	1989	7542	60.40
PKTEA	BE	08-Feb-2024	317.80	326.50	333.65	326.50	333.65	333.65	332.24	2628	8.73	71	-	-
PLADAINFO	SM	08-Feb-2024	39.60	39.60	39.60	39.60	39.60	39.60	39.60	6000	2.38	2	6000	100.00
PLASTIBLEN	EQ	08-Feb-2024	303.90	308.80	309.90	298.05	306.70	301.50	303.26	31171	94.53	2297	13793	44.25
PLAZACABLE	BE	08-Feb-2024	103.85	103.70	104.65	102.35	103.90	103.45	103.46	93207	96.43	1323	-	-
PNB	EQ	08-Feb-2024	123.90	125.65	127.25	123.05	124.40	124.30	125.28	83500656	104606.78	204369	17336188	20.76
PNBGILTS	EQ	08-Feb-2024	117.35	117.45	118.45	114.40	115.30	115.10	116.24	933594	1085.22	7811	378950	40.59
PNBHOUSING	EQ	08-Feb-2024	821.30	828.00	832.95	805.05	807.60	808.55	816.90	388707	3175.35	26757	167753	43.16
PNC	EQ	08-Feb-2024	62.00	63.75	65.00	58.50	59.10	59.55	61.60	93920	57.85	1256	35025	37.29
PNCINFRA	EQ	08-Feb-2024	438.65	442.95	454.05	435.10	442.95	443.90	446.34	873001	3896.53	30679	429075	49.15
POCL	EQ	08-Feb-2024	845.20	856.00	856.00	762.20	781.00	778.45	794.29	123730	982.78	5227	73000	59.00
PODDARHOUS	BZ	08-Feb-2024	117.85	117.70	119.95	113.50	117.75	114.65	115.14	1874	2.16	28	-	-
PODDARMENT	EQ	08-Feb-2024	364.90	366.70	367.95	361.35	361.50	365.25	364.80	821	2.99	94	550	66.99
POKARNA	EQ	08-Feb-2024	510.90	512.00	516.50	490.10	492.00	492.90	498.86	108914	543.33	8017	48970	44.96
POLICYBZR	EQ	08-Feb-2024	915.40	915.60	924.70	896.05	914.80	919.35	918.78	1063090	9767.47	52024	579823	54.54
POLYCAB	EQ	08-Feb-2024	4388.15	4400.00	4420.35	4297.85	4333.00	4319.60	4351.06	448325	19506.89	39364	216804	48.36
POLYMED	EQ	08-Feb-2024	1611.75	1624.80	1624.80	1541.05	1561.50	1564.05	1577.24	37606	593.14	8493	15253	40.56
POLYPLEX	EQ	08-Feb-2024	986.20	982.55	994.30	982.00	983.00	983.00	985.96	49350	486.57	5471	27961	56.66
PONNIERODE	EQ	08-Feb-2024	469.80	480.00	486.00	463.00	469.95	470.85	473.48	107418	508.60	8081	48231	44.90
POONAWALLA	EQ	08-Feb-2024	494.00	496.90	496.90	484.05	488.00	488.60	490.76	1234193	6056.92	24770	671906	54.44
POWERGRID	EQ	08-Feb-2024	267.95	270.80	288.05	270.80	276.00	276.20	281.05	69776717	196110.30	471791	27261202	39.07
POWERINDIA	EQ	08-Feb-2024	6252.80	6288.00	6418.00	6211.35	6250.05	6249.90	6310.02	21718	1370.41	6646	8340	38.40
POWERMECH	EQ	08-Feb-2024	5318.35	5399.25	5399.25	5250.05	5300.00	5280.25	5310.04	18884	1002.75	5249	8961	47.45
PPAP	EQ	08-Feb-2024	239.80	239.80	246.70	236.60	238.00	237.50	240.29	22226	53.41	1191	9986	44.93
PPL	EQ	08-Feb-2024	453.55	455.00	456.80	441.00	447.00	446.65	446.70	109647	489.80	9193	49808	45.43
PPLPHARMA	EQ	08-Feb-2024	139.35	133.25	139.75	132.30	138.55	138.70	137.83	5649628	7787.04	32794	3110845	55.06
PRAENG	BE	08-Feb-2024	24.05	23.75	23.75	23.60	23.60	23.60	23.67	39064	9.25	61	-	-
PRAJIND	EQ	08-Feb-2024	500.20	503.25	510.90	500.05	508.00	508.25	505.66	971071	4910.32	44698	524485	54.01
PRAKASH	EQ	08-Feb-2024	209.80	211.00	215.40	203.00	205.70	204.50	208.63	803569	1676.48	6513	554691	69.03
PRAKASHSTL	BE	08-Feb-2024	10.60	10.40	10.40	10.40	10.40	10.40	10.40	187365	19.49	699	-	-
PRAMARA	SM	08-Feb-2024	122.95	123.00	124.90	120.00	124.90	124.90	123.05	20000	24.61	8	18000	90.00
PRAXIS	BE	08-Feb-2024	25.40	26.50	26.50	24.40	25.90	25.00	25.78	51388	13.25	65	-	-
PRECAM	EQ	08-Feb-2024	229.55	230.30	239.90	224.00	227.00	230.45	229.93	213487	490.88	8791	98609	46.19
PRECISION	SM	08-Feb-2024	51.30	50.05	50.20	48.05	49.50	49.25	49.38	32000	15.80	16	18000	56.25
PRECOT	EQ	08-Feb-2024	330.65	335.70	348.90	328.10	330.20	332.15	339.56	34901	118.51	1758	19073	54.65
PRECWIRE	EQ	08-Feb-2024	139.55	139.70	148.25	136.40	144.50	143.85	143.74	1973174	2836.29	26616	501110	25.40
PREMEXPLN	EQ	08-Feb-2024	1400.95	1401.60	1425.00	1390.30	1420.00	1419.25	1411.83	27649	390.36	3288	18159	65.68
PREMIERPOL	BE	08-Feb-2024	167.25	167.25	170.00	160.00	164.80	162.40	163.64	14681	24.02	294	-	-
PRESSTONIC	SM	08-Feb-2024	169.15	169.25	175.00	164.00	169.90	168.30	168.79	94400	159.34	59	64000	67.80
PRESTIGE	EQ	08-Feb-2024	1226.45	1224.00	1240.95	1201.05	1215.45	1212.45	1227.83	611497	7508.17	30962	451676	73.86
PRICOLLTD	EQ	08-Feb-2024	407.50	410.95	429.00	408.45	416.50	414.60	420.98	721921	3039.16	32285	306535	42.46
PRIMESECU	EQ	08-Feb-2024	178.70	184.95	184.95	177.30	180.50	180.50	180.24	38892	70.10	1164	28744	73.91
PRINCEPIPE	EQ	08-Feb-2024	646.45	647.00	660.95	647.00	658.00	656.45	653.95	204945	1340.24	15172	85755	41.84
PRITI	BE	08-Feb-2024	208.90	209.05	217.70	209.05	214.05	213.55	213.39	45717	97.55	675	-	-
PRITIKA	SM	08-Feb-2024	89.50	89.00	89.00	86.00	87.25	87.25	87.22	42000	36.63	21	30000	71.43
PRITIKAUTO	BE	08-Feb-2024	49.85	52.30	52.30	47.35	52.00	52.00	51.08	1484483	758.20	8522	-	-
PRIVISCL	EQ	08-Feb-2024	1226.10	1236.50	1246.85	1219.40	1230.00	1239.55	1238.32	16946	209.85	2383	10238	60.42
PROLIFE	SM	08-Feb-2024	268.35	268.00	268.00	255.50	259.00	259.00	259.18	3000	7.78	6	3000	100.00
PROPEQUITY	SM	08-Feb-2024	305.50	310.00	315.95	302.55	308.00	308.00	308.04	8400	25.88	12	8400	100.00
PROV	SM	08-Feb-2024	1098.60	1110.00	1117.00	1090.00	1090.00	1094.10	1099.11	2880	31.65	16	2560	88.89
PROZONER	EQ	08-Feb-2024	43.15	43.50	43.65	40.80	41.25	41.15	41.86	2964840	1241.22	7940	1343647	45.32
PRSMJOHNSN	EQ	08-Feb-2024	170.95	171.50	172.65	169.75	171.20	170.10	170.58	252937	431.47	9004	149995	59.30
PRUDENT	EQ	08-Feb-2024	1307.10	1308.00	1352.00	1304.65	1330.55	1332.65	1331.58	20772	276.60	5958	9967	47.98
PRUDMOULI	BE	08-Feb-2024	30.25	31.75	31.75	28.80	30.00	30.00	29.91	11469	3.43	94	-	-
PSB	EQ	08-Feb-2024	75.15	76.40	76.70	70.30	71.20	70.90	72.73	12174437	8854.57	42037	4125250	33.88
PSPPROJECT	EQ	08-Feb-2024	777.75	793.35	803.80	771.65	783.00	786.25	793.00	224506	1780.32	15668	124359	55.39
PSUBNKBEES	EQ	08-Feb-2024	74.99	76.00	78.02	75.00	76.90	76.42	76.70	7343819	5632.79	16773	3397988	46.27
PSUBNKIETF	EQ	08-Feb-2024	67.68	68.40	70.96	67.59	69.57	69.10	69.42	941252	653.40	3079	387080	41.12
PTC	EQ	08-Feb-2024	242.20	243.75	245.75	236.60	238.90	238.15	240.75	2488872	5991.97	29859	1049046	42.15
PTCIL	EQ	08-Feb-2024	8878.70	8800.00	9540.00	8800.00	8850.00	8907.05	9205.00	41957	3862.14	13400	13431	32.01
PTL	EQ	08-Feb-2024	51.20	50.95	51.30	49.35	49.80	49.60	50.12	405530	203.26	3761	240402	59.28
PULZ	SM	08-Feb-2024	158.80	150.90	166.70	150.90	160.00	160.00	160.00	88000	140.80	41	60000	68.18
PUNJABCHEM	EQ	08-Feb-2024	1002.20	1002.20	1014.65	978.00	988.00	984.20	994.04	15628	155.35	2550	8487	54.31
PURVA	EQ	08-Feb-2024	248.40	250.30	250.95	238.30	241.05	241.05	243.28	459678	1118.33	19997	198984	43.29
PVP	EQ	08-Feb-2024	23.75	24.65	24.65	22.60	22.60	22.60	23.16	819914	189.89	2367	490691	59.85
PVRINOX	EQ	08-Feb-2024	1407.05	1420.00	1434.20	1410.60	1426.05	1429.75	1425.74	1371606	19555.53	55123	916573	66.82
PVTBANIETF	EQ	08-Feb-2024	234.81	234.81	237.01	226.10	227.95	226.74	231.24	649845	1502.72	7007	516821	79.53
PYRAMID	EQ	08-Feb-2024	177.25	178.30	179.75	169.00	170.00	169.95	173.13	613404	1061.97	23518	290654	47.38
QFIL	SM	08-Feb-2024	145.00	142.00	150.00	142.00	150.00	150.00	146.00	2000	2.92	2	2000	100.00
QGOLDHALF	EQ	08-Feb-2024	52.91	52.92	52.99	52.78	52.80	52.85	52.85	8664	4.58	155	5400	62.33
QMSMEDI	SM	08-Feb-2024	153.65	153.35	154.00	150.00	150.00	150.05	151.95	26000	39.51	24	25000	96.15
QNIFTY	EQ	08-Feb-2024	2346.49	2350.00	2350.01	2318.00	2323.00	2322.97	2323.94	2429	56.45	51	2243	92.34
QUADPRO	ST	08-Feb-2024	7.00	6.70	6.75	6.70	6.75	6.75	6.72	60000	4.03	5	60000	100.00
QUAL30IETF	EQ	08-Feb-2024	188.48	188.30	188.43	186.90	187.00	187.17	187.53	778	1.46	33	440	56.56
QUESS	EQ	08-Feb-2024	499.55	504.00	505.95	492.55	496.05	497.45	498.74	394793	1969.00	15774	265905	67.35
QUICKHEAL	EQ	08-Feb-2024	465.05	464.95	483.90	451.75	483.00	480.15	468.50	238172	1115.83	24899	86812	36.45
QUICKTOUCH	SM	08-Feb-2024	227.00	231.55	231.55	215.00	219.00	218.00	221.67	8500	18.84	16	7500	88.24
RACE	EQ	08-Feb-2024	369.65	366.55	368.35	353.85	361.75	364.85	364.26	5746	20.93	817	2833	49.30
RADAAN	BE	08-Feb-2024	1.85	1.85	1.90	1.85	1.90	1.90	1.89	5227	0.10	21	-	-
RADHIKAJWE	EQ	08-Feb-2024	62.55	62.90	63.40	60.70	60.90	61.20	61.47	823035	505.93	4314	477725	58.04
RADIANTCMS	EQ	08-Feb-2024	92.75	92.75	93.15	90.90	92.60	92.65	91.96	399971	367.79	27844	230533	57.64
RADICO	EQ	08-Feb-2024	1744.95	1725.00	1762.00	1720.00	1735.00	1742.65	1742.32	150004	2613.55	13422	64273	42.85
RADIOCITY	EQ	08-Feb-2024	24.45	24.60	25.35	23.00	24.65	24.55	24.34	8999518	2190.44	14964	3449520	38.33
RADIOCITY	P1	08-Feb-2024	96.65	96.00	96.70	95.80	96.25	96.25	96.23	9620	9.26	37	9620	100.00
RAILTEL	EQ	08-Feb-2024	424.65	429.00	446.50	422.60	433.00	432.35	437.31	8199828	35858.75	80910	2933610	35.78
RAIN	EQ	08-Feb-2024	192.45	193.95	194.50	187.20	188.25	188.05	191.07	4848774	9264.77	44296	1951592	40.25
RAINBOW	EQ	08-Feb-2024	1248.90	1249.95	1273.35	1223.05	1245.00	1244.80	1248.91	143005	1786.01	14695	92005	64.34
RAJESHEXPO	EQ	08-Feb-2024	350.25	353.00	353.00	347.20	348.95	348.40	349.00	371468	1296.41	13143	213539	57.49
RAJMET	BE	08-Feb-2024	15.15	15.20	15.25	15.00	15.20	15.20	15.13	1256986	190.20	5485	-	-
RAJRATAN	EQ	08-Feb-2024	631.65	632.05	642.45	625.00	627.90	625.75	630.61	92445	582.97	8562	56000	60.58
RAJRILTD	BE	08-Feb-2024	20.15	20.55	20.55	20.55	20.55	20.55	20.55	15821	3.25	50	-	-
RAJSREESUG	EQ	08-Feb-2024	95.95	95.95	97.45	91.10	93.00	92.35	93.07	329898	307.04	2595	179897	54.53
RAJTV	BE	08-Feb-2024	68.30	70.90	70.90	68.05	68.25	69.10	69.72	25139	17.53	175	-	-
RALLIS	EQ	08-Feb-2024	264.15	265.50	265.90	256.65	257.60	257.50	259.50	547179	1419.95	13779	269490	49.25
RAMANEWS	EQ	08-Feb-2024	23.05	23.70	23.90	22.40	23.45	23.35	23.15	1453883	336.51	5174	707927	48.69
RAMAPHO	EQ	08-Feb-2024	216.75	217.80	238.00	213.75	225.00	224.65	228.69	156005	356.76	5578	80966	51.90
RAMASTEEL	EQ	08-Feb-2024	44.00	44.00	44.30	43.10	43.25	43.20	43.46	3242614	1409.30	9870	1687163	52.03
RAMCOCEM	EQ	08-Feb-2024	995.00	1001.05	1003.00	964.50	975.85	974.35	982.19	292582	2873.70	11791	100954	34.50
RAMCOIND	EQ	08-Feb-2024	251.05	252.35	274.50	250.10	253.00	254.85	262.37	1412767	3706.71	42913	342461	24.24
RAMCOSYS	EQ	08-Feb-2024	320.45	324.00	324.00	310.00	310.00	313.30	318.46	151258	481.69	6813	70452	46.58
RAMKY	EQ	08-Feb-2024	768.30	774.35	776.05	738.75	742.50	743.00	753.70	245626	1851.29	18554	121850	49.61
RAMRAT	EQ	08-Feb-2024	302.05	304.95	305.00	298.80	299.50	301.15	301.63	53691	161.95	2329	28666	53.39
RANASUG	EQ	08-Feb-2024	26.85	27.30	27.45	26.10	26.65	26.50	26.65	3395714	904.98	8103	1515201	44.62
RANEENGINE	EQ	08-Feb-2024	441.25	439.90	459.95	437.00	437.00	440.10	445.36	6204	27.63	330	3369	54.30
RANEHOLDIN	EQ	08-Feb-2024	1174.00	1191.60	1191.60	1137.00	1162.00	1145.60	1169.25	10561	123.48	1931	5530	52.36
RATEGAIN	EQ	08-Feb-2024	846.05	858.80	863.65	837.00	845.50	843.90	851.34	200980	1711.03	18032	92193	45.87
RATNAMANI	EQ	08-Feb-2024	3476.50	3500.00	3508.45	3448.55	3453.90	3457.70	3479.13	24541	853.81	6915	11391	46.42
RATNAVEER	EQ	08-Feb-2024	137.50	138.95	154.00	136.15	151.15	150.90	146.97	4655699	6842.39	40425	1774621	38.12
RAYMOND	EQ	08-Feb-2024	1733.55	1747.95	1747.95	1720.20	1733.90	1723.50	1729.61	66398	1148.43	6067	30898	46.53
RBA	EQ	08-Feb-2024	116.25	116.90	118.10	113.25	114.00	114.45	115.15	2557793	2945.17	13912	1327246	51.89
RBL	EQ	08-Feb-2024	866.95	879.95	881.60	848.00	863.30	859.30	861.68	17599	151.65	2787	6708	38.12
RBLBANK	EQ	08-Feb-2024	261.40	263.95	267.70	254.00	256.95	255.45	260.80	7937169	20699.89	43463	2514575	31.68
RBMINFRA	ST	08-Feb-2024	644.25	644.25	675.00	644.25	670.00	670.00	666.69	9000	60.00	9	9000	100.00
RBZJEWEL	EQ	08-Feb-2024	181.45	182.30	187.00	180.00	182.95	182.10	182.83	155630	284.54	3575	88578	56.92
RCDL	SM	08-Feb-2024	45.45	48.90	48.90	46.15	46.15	46.15	47.78	18000	8.60	6	15000	83.33
RCF	EQ	08-Feb-2024	169.95	170.00	171.70	165.60	167.20	166.35	168.68	2815251	4748.70	27067	972360	34.54
RCOM	BE	08-Feb-2024	2.00	2.10	2.10	2.10	2.10	2.10	2.10	2138028	44.90	1231	-	-
RECLTD	EQ	08-Feb-2024	509.00	512.55	524.00	505.50	509.40	509.85	514.53	13436922	69136.75	149648	4326558	32.20
RECLTD	N2	08-Feb-2024	1081.10	1081.05	1081.05	1081.05	1081.05	1081.05	1081.05	22	0.24	2	22	100.00
RECLTD	N9	08-Feb-2024	1144.42	1149.00	1149.00	1140.50	1145.00	1145.02	1144.69	1637	18.74	15	1552	94.81
RECLTD	NE	08-Feb-2024	1023.10	1025.00	1036.00	1025.00	1033.98	1033.98	1030.44	135	1.39	5	135	100.00
RECLTD	NH	08-Feb-2024	1182.00	1227.99	1227.99	1227.99	1227.99	1227.99	1227.99	100	1.23	1	100	100.00
REDINGTON	EQ	08-Feb-2024	193.60	195.50	197.95	191.15	192.60	192.05	194.30	1559871	3030.79	30749	659607	42.29
REDTAPE	EQ	08-Feb-2024	655.05	654.05	659.65	645.20	647.95	651.55	654.86	102663	672.29	7307	60737	59.16
REFEX	EQ	08-Feb-2024	679.00	679.50	686.30	645.05	645.05	645.05	662.74	111478	738.81	3955	69698	62.52
REGENCERAM	BE	08-Feb-2024	35.80	35.80	36.00	35.80	36.00	36.00	35.97	10811	3.89	9	-	-
RELAXO	EQ	08-Feb-2024	878.75	878.75	878.75	855.00	861.95	859.95	866.51	66946	580.09	7823	44620	66.65
RELCHEMQ	BE	08-Feb-2024	259.95	257.85	259.95	252.00	255.90	255.30	256.19	2747	7.04	94	-	-
RELIANCE	EQ	08-Feb-2024	2884.30	2900.00	2918.95	2855.05	2916.00	2900.25	2882.90	7347317	211816.03	320055	3335852	45.40
RELIGARE	EQ	08-Feb-2024	234.20	234.90	236.10	229.55	232.25	231.40	231.95	1477638	3427.45	17795	897390	60.73
RELINFRA	EQ	08-Feb-2024	216.45	217.45	222.30	211.00	213.85	213.45	218.24	3543816	7734.11	41502	1805634	50.95
REMSONSIND	BE	08-Feb-2024	813.05	801.05	810.00	796.80	796.80	796.80	800.03	3368	26.94	34	-	-
REMUS	SM	08-Feb-2024	7012.80	7390.00	7699.00	7300.00	7400.00	7387.85	7436.91	3175	236.12	115	2175	68.50
RENUKA	EQ	08-Feb-2024	52.55	53.15	53.30	50.95	51.15	51.20	51.73	18928783	9792.53	36714	8329132	44.00
REPCOHOME	EQ	08-Feb-2024	474.85	478.45	478.60	461.05	465.10	468.15	469.63	249767	1172.98	15141	113773	45.55
REPL	EQ	08-Feb-2024	196.15	198.95	199.35	195.00	195.05	196.55	197.47	15424	30.46	551	8491	55.05
REPRO	EQ	08-Feb-2024	827.95	837.65	837.65	809.05	812.00	813.35	820.55	5612	46.05	671	3164	56.38
RESPONIND	EQ	08-Feb-2024	306.35	308.80	309.90	296.00	303.10	301.60	300.38	271912	816.76	9199	80311	29.54
REXPIPES	SM	08-Feb-2024	74.10	71.45	71.45	71.45	71.45	71.45	71.45	2000	1.43	1	2000	100.00
RGL	EQ	08-Feb-2024	113.70	114.40	114.90	111.50	113.40	112.80	113.23	70663	80.01	1774	41469	58.69
RHFL	BE	08-Feb-2024	4.15	4.10	4.10	4.10	4.10	4.10	4.10	852667	34.96	1201	-	-
RHIM	EQ	08-Feb-2024	709.05	706.15	711.80	684.15	692.00	689.40	696.67	217602	1515.98	26394	128542	59.07
RHL	EQ	08-Feb-2024	176.05	178.00	180.20	175.10	176.15	176.50	177.08	13567	24.02	727	8505	62.69
RICOAUTO	EQ	08-Feb-2024	97.35	96.00	97.85	93.60	95.50	95.45	95.71	2750260	2632.29	14879	1183701	43.04
RIIL	EQ	08-Feb-2024	1417.20	1423.45	1466.65	1417.10	1426.00	1424.00	1443.49	694076	10018.91	35091	186305	26.84
RILINFRA	SM	08-Feb-2024	81.00	83.00	83.00	80.00	80.00	80.00	80.29	13600	10.92	73	12900	94.85
RISHABH	EQ	08-Feb-2024	605.85	608.95	615.00	600.40	604.50	605.40	607.83	57471	349.32	5763	26108	45.43
RITCO	EQ	08-Feb-2024	249.85	254.00	268.00	249.05	251.35	250.25	253.54	254652	645.63	6580	126246	49.58
RITES	EQ	08-Feb-2024	799.70	804.00	821.00	789.00	803.00	802.25	808.95	4960895	40131.04	100113	1008366	20.33
RITEZONE	SM	08-Feb-2024	57.55	56.95	57.00	56.95	56.95	56.95	56.96	11200	6.38	6	9600	85.71
RKDL	BE	08-Feb-2024	22.85	22.70	23.30	22.70	23.30	23.30	23.19	7840	1.82	41	-	-
RKEC	EQ	08-Feb-2024	89.60	89.85	90.80	85.10	86.80	86.45	86.97	232058	201.82	1584	138895	59.85
RKFORGE	EQ	08-Feb-2024	735.00	740.50	744.00	722.75	730.00	729.20	731.34	179669	1313.98	12858	85670	47.68
RMDRIP	SM	08-Feb-2024	104.00	109.00	109.20	109.00	109.20	109.20	109.10	4000	4.36	2	4000	100.00
RML	EQ	08-Feb-2024	732.55	733.50	735.50	718.10	721.00	722.45	726.71	10764	78.22	1561	5121	47.58
ROCKINGDCE	SM	08-Feb-2024	630.00	622.15	649.20	618.10	649.20	643.25	637.96	36000	229.67	32	24000	66.67
ROHLTD	EQ	08-Feb-2024	410.15	407.00	426.15	407.00	416.00	415.20	417.28	146912	613.04	10844	57256	38.97
ROLEXRINGS	EQ	08-Feb-2024	2152.25	2168.50	2178.00	2134.50	2150.05	2163.45	2154.63	103030	2219.92	10502	85954	83.43
ROLLT	BE	08-Feb-2024	1.55	1.55	1.55	1.55	1.55	1.55	1.55	148768	2.31	76	-	-
ROLTA	BZ	08-Feb-2024	3.15	3.30	3.30	3.30	3.30	3.30	3.30	59240	1.95	61	-	-
ROML	EQ	08-Feb-2024	49.00	50.00	50.00	48.00	48.00	48.30	48.84	8002	3.91	185	5139	64.22
ROSSARI	EQ	08-Feb-2024	772.65	773.85	773.85	756.95	760.95	762.05	763.28	106851	815.57	15524	54260	50.78
ROSSELLIND	EQ	08-Feb-2024	447.95	452.65	456.10	442.70	449.45	446.15	446.82	23427	104.68	2545	12090	51.61
ROTO	EQ	08-Feb-2024	446.65	447.25	450.85	437.80	437.80	439.65	442.34	160744	711.03	8764	90727	56.44
ROUTE	EQ	08-Feb-2024	1613.80	1619.00	1624.95	1610.00	1615.45	1613.75	1613.83	127431	2056.53	5239	96847	76.00
ROXHITECH	SM	08-Feb-2024	155.85	158.75	158.75	154.30	156.00	154.95	155.71	60800	94.67	38	51200	84.21
RPGLIFE	EQ	08-Feb-2024	1670.80	1678.60	1681.45	1636.00	1658.00	1646.85	1652.76	12924	213.60	3724	7207	55.76
RPOWER	BE	08-Feb-2024	27.35	27.70	28.70	27.30	28.70	28.55	28.25	27570788	7787.95	78879	-	-
RPPINFRA	BE	08-Feb-2024	159.00	159.00	159.00	155.85	155.85	155.85	156.96	21698	34.06	137	-	-
RPPL	EQ	08-Feb-2024	254.75	254.75	254.75	248.75	254.00	251.95	251.10	43633	109.56	698	27792	63.69
RPSGVENT	EQ	08-Feb-2024	754.35	754.35	759.95	745.00	748.50	750.30	750.27	76862	576.67	6220	43406	56.47
RRKABEL	EQ	08-Feb-2024	1466.00	1467.15	1480.90	1442.05	1450.00	1454.50	1454.30	77292	1124.05	13423	39623	51.26
RSSOFTWARE	EQ	08-Feb-2024	96.25	101.05	101.05	101.05	101.05	101.05	101.05	29091	29.40	219	29079	99.96
RSWM	EQ	08-Feb-2024	233.55	234.90	235.60	222.00	226.90	224.25	228.02	266230	607.07	9453	154378	57.99
RSYSTEMS	EQ	08-Feb-2024	499.35	503.05	503.05	487.25	492.00	489.70	494.83	65115	322.21	5063	38659	59.37
RTNINDIA	EQ	08-Feb-2024	89.05	89.60	94.85	87.70	90.75	90.35	91.79	23977265	22008.67	71750	5811205	24.24
RTNPOWER	EQ	08-Feb-2024	12.15	12.20	12.30	11.55	11.55	11.55	11.64	122108132	14208.33	70889	55124499	45.14
RUBYMILLS	EQ	08-Feb-2024	239.55	251.00	255.45	241.10	246.60	246.25	248.38	129575	321.83	5439	63322	48.87
RUCHINFRA	BE	08-Feb-2024	14.15	14.00	14.00	13.90	13.90	13.90	13.92	58405	8.13	143	-	-
RUCHIRA	EQ	08-Feb-2024	147.05	147.05	147.70	143.50	145.05	145.35	145.36	96698	140.56	2097	50962	52.70
RUPA	EQ	08-Feb-2024	282.75	285.00	299.00	281.40	295.80	296.05	294.09	1589503	4674.60	42331	639831	40.25
RUSHIL	EQ	08-Feb-2024	351.80	355.15	359.10	343.45	347.40	345.95	349.53	185627	648.82	7498	111119	59.86
RUSTOMJEE	EQ	08-Feb-2024	668.40	671.50	682.45	660.00	661.00	663.50	670.09	13222	88.60	927	5814	43.97
RVHL	BE	08-Feb-2024	53.80	53.60	55.35	51.15	52.85	52.00	52.00	19996	10.40	137	-	-
RVNL	EQ	08-Feb-2024	280.85	282.35	289.90	279.25	280.80	281.70	283.93	9231980	26212.66	93086	2957242	32.03
S&SPOWER	BE	08-Feb-2024	200.70	200.70	204.70	200.70	204.70	204.70	200.88	19202	38.57	28	-	-
SAAKSHI	SM	08-Feb-2024	224.05	222.00	223.00	218.60	219.50	219.65	220.13	42000	92.45	35	30000	71.43
SABEVENTS	BE	08-Feb-2024	8.10	8.10	8.10	8.00	8.00	8.00	8.10	3481	0.28	25	-	-
SADBHAV	EQ	08-Feb-2024	29.40	32.30	32.30	27.25	29.00	29.60	29.81	5879176	1752.77	11420	3426629	58.28
SADBHIN	BE	08-Feb-2024	5.85	5.95	5.95	5.95	5.95	5.95	5.95	59229	3.52	44	-	-
SADHNANIQ	EQ	08-Feb-2024	82.50	83.60	83.60	81.40	81.50	82.45	82.46	455367	375.50	3323	280874	61.68
SAFARI	EQ	08-Feb-2024	2044.85	2045.00	2108.20	2035.25	2100.00	2102.15	2088.09	94549	1974.26	12339	57668	60.99
SAGARDEEP	BE	08-Feb-2024	29.70	30.20	30.80	29.30	30.05	30.00	29.79	14907	4.44	147	-	-
SAGCEM	EQ	08-Feb-2024	262.40	263.40	267.05	260.10	266.60	265.25	263.56	116532	307.13	6259	47742	40.97
SAH	EQ	08-Feb-2024	120.15	120.40	127.00	120.05	121.90	122.15	123.40	148045	182.68	1341	83208	56.20
SAHAJ	SM	08-Feb-2024	26.90	27.00	27.00	26.95	26.95	26.95	26.97	12000	3.24	3	12000	100.00
SAHANA	SM	08-Feb-2024	1020.45	1008.00	1039.90	985.15	1005.00	1012.00	1012.59	12000	121.51	23	10500	87.50
SAHYADRI	EQ	08-Feb-2024	447.15	460.00	463.00	441.00	452.00	447.25	453.28	19752	89.53	1688	11530	58.37
SAIFL	SM	08-Feb-2024	100.10	101.00	119.50	100.25	109.85	109.50	111.94	152000	170.15	179	88800	58.42
SAIL	EQ	08-Feb-2024	143.45	144.25	145.90	138.00	139.45	139.05	142.16	34821242	49502.90	130452	13563837	38.95
SAKAR	EQ	08-Feb-2024	418.80	420.90	425.20	415.00	420.00	421.45	420.74	30573	128.63	816	25400	83.08
SAKHTISUG	EQ	08-Feb-2024	39.80	42.90	46.75	41.45	43.80	44.35	44.16	19433994	8581.23	51783	6579550	33.86
SAKSOFT	BE	08-Feb-2024	311.55	311.55	315.00	297.60	300.00	300.10	305.17	89772	273.96	2619	-	-
SAKUMA	EQ	08-Feb-2024	26.50	26.45	27.35	26.40	26.55	26.65	26.85	4403774	1182.22	6809	1456811	33.08
SALASAR	EQ	08-Feb-2024	33.95	33.50	33.50	32.25	32.25	32.25	32.46	23307951	7566.28	51512	16126934	69.19
SALONA	EQ	08-Feb-2024	337.15	345.00	345.80	327.30	337.00	336.20	338.92	17076	57.87	1253	9855	57.71
SALSTEEL	BE	08-Feb-2024	29.00	30.30	30.45	30.00	30.45	30.45	30.41	570202	173.41	3316	-	-
SALZERELEC	EQ	08-Feb-2024	444.35	450.15	495.00	438.05	470.00	471.30	477.81	705532	3371.11	37805	160202	22.71
SAMBHAAV	EQ	08-Feb-2024	4.95	5.30	5.40	5.00	5.40	5.40	5.36	1937011	103.75	1609	1573870	81.25
SAMHI	EQ	08-Feb-2024	195.80	195.00	203.00	194.95	199.45	199.75	199.95	1910018	3819.08	51920	1138157	59.59
SAMPANN	BE	08-Feb-2024	23.60	23.15	23.15	23.15	23.15	23.15	23.15	9656	2.24	48	-	-
SANDESH	EQ	08-Feb-2024	1282.90	1289.85	1292.45	1265.00	1279.30	1276.70	1277.96	2080	26.58	526	1360	65.38
SANDHAR	EQ	08-Feb-2024	445.00	446.00	448.45	434.50	441.00	441.35	440.18	155204	683.18	9219	84705	54.58
SANDUMA	EQ	08-Feb-2024	571.00	576.50	576.50	542.05	546.00	546.25	553.71	122878	680.39	6135	69781	56.79
SANGAMIND	EQ	08-Feb-2024	551.95	545.00	560.45	528.55	530.00	532.65	539.18	70931	382.45	5058	33056	46.60
SANGANI	SM	08-Feb-2024	39.00	37.50	40.90	37.50	40.90	40.85	40.48	48000	19.43	16	42000	87.50
SANGHIIND	EQ	08-Feb-2024	120.05	120.90	120.90	117.80	118.90	118.75	119.27	347461	414.42	2545	166975	48.06
SANGHVIMOV	EQ	08-Feb-2024	1020.85	1031.00	1099.80	1008.10	1032.25	1035.95	1050.52	1004483	10552.31	80590	283474	28.22
SANGINITA	BE	08-Feb-2024	30.55	32.05	32.05	30.50	32.05	32.05	31.80	164196	52.21	582	-	-
SANOFI	EQ	08-Feb-2024	8887.75	8900.00	9000.00	8793.90	8849.00	8823.95	8899.85	5729	509.87	2342	2552	44.55
SANSERA	EQ	08-Feb-2024	991.40	991.40	991.40	964.45	980.00	980.90	978.25	104391	1021.21	17669	63764	61.08
SAPPHIRE	EQ	08-Feb-2024	1375.80	1369.10	1383.00	1352.00	1352.20	1365.85	1368.67	207947	2846.11	14710	176749	85.00
SARDAEN	EQ	08-Feb-2024	232.85	233.95	235.10	226.05	227.95	227.50	230.26	447689	1030.86	17796	265741	59.36
SAREGAMA	EQ	08-Feb-2024	368.65	370.15	371.80	361.25	370.00	369.15	366.72	271775	996.65	17241	135594	49.89
SARLAPOLY	EQ	08-Feb-2024	66.50	68.00	73.65	67.25	70.90	70.80	71.32	4628738	3301.24	23487	1563433	33.78
SAROJA	SM	08-Feb-2024	50.00	49.15	50.00	49.15	50.00	50.00	49.72	4800	2.39	3	4800	100.00
SARTELE	SM	08-Feb-2024	306.80	291.50	317.80	291.50	294.10	297.95	295.94	278000	822.71	135	166000	59.71
SARVESHWAR	EQ	08-Feb-2024	9.95	10.30	10.40	9.65	10.25	10.10	10.08	44480365	4484.58	31515	23127585	52.00
SASKEN	EQ	08-Feb-2024	1558.40	1568.90	1578.05	1517.40	1549.60	1527.30	1551.29	36965	573.43	6089	17208	46.55
SASTASUNDR	EQ	08-Feb-2024	428.70	431.50	432.90	410.15	415.00	413.05	418.92	52437	219.67	6876	28570	54.48
SATIA	EQ	08-Feb-2024	135.35	135.35	135.35	132.15	133.60	133.10	133.58	380349	508.06	5331	197530	51.93
SATIN	EQ	08-Feb-2024	263.95	265.00	267.60	255.05	257.70	256.60	260.30	858786	2235.43	20330	412682	48.05
SATINDLTD	EQ	08-Feb-2024	119.95	121.00	122.50	117.65	121.25	120.00	120.11	1043617	1253.46	8002	431404	41.34
SBC	EQ	08-Feb-2024	25.15	25.30	25.40	24.10	24.35	24.25	24.48	1607136	393.36	8133	1122138	69.82
SBCL	EQ	08-Feb-2024	573.20	540.50	569.95	524.85	550.00	551.05	546.59	479518	2621.00	33929	216354	45.12
SBFC	EQ	08-Feb-2024	86.65	87.65	89.00	87.05	87.70	87.95	88.13	1586041	1397.83	11352	689333	43.46
SBGLP	EQ	08-Feb-2024	804.95	797.80	815.45	791.55	801.00	797.75	804.29	30476	245.12	3413	7733	25.37
SBICARD	EQ	08-Feb-2024	725.15	729.95	732.00	718.10	725.00	721.45	724.10	1907311	13810.75	43819	1177751	61.75
SBIETFCON	EQ	08-Feb-2024	98.65	98.65	98.85	97.00	98.56	98.43	98.39	4128	4.06	137	2737	66.30
SBIETFIT	EQ	08-Feb-2024	399.82	400.01	403.55	397.72	400.72	400.20	399.36	8735	34.88	174	7631	87.36
SBIETFPB	EQ	08-Feb-2024	235.32	234.01	236.99	228.14	235.00	229.46	231.12	27833	64.33	552	20144	72.37
SBIETFQLTY	EQ	08-Feb-2024	198.29	198.30	202.10	196.64	197.35	197.83	197.81	9982	19.75	120	7462	74.75
SBILIFE	EQ	08-Feb-2024	1469.45	1481.90	1492.10	1455.15	1457.30	1459.05	1471.22	1679065	24702.68	106488	780324	46.47
SBIN	EQ	08-Feb-2024	675.25	680.40	718.90	678.50	699.80	699.55	700.87	74222434	520206.33	978644	31713090	42.73
SCHAEFFLER	EQ	08-Feb-2024	3072.25	3072.25	3086.95	3010.25	3028.00	3017.85	3039.01	31202	948.23	8187	20030	64.19
SCHAND	EQ	08-Feb-2024	262.95	267.90	286.50	263.75	284.00	283.35	275.55	466042	1284.19	29740	252757	54.23
SCHNEIDER	EQ	08-Feb-2024	534.95	535.00	559.70	535.00	553.00	551.90	549.15	856620	4704.15	30732	438807	51.23
SCI	EQ	08-Feb-2024	253.90	255.80	259.90	245.65	251.85	250.65	252.53	7668146	19363.99	59201	1995056	26.02
SCML	SM	08-Feb-2024	72.70	72.50	73.00	71.90	72.15	72.15	72.69	36000	26.17	18	28000	77.78
SCPL	EQ	08-Feb-2024	324.25	325.00	334.00	322.90	326.00	326.35	327.56	21238	69.57	1886	11978	56.40
SDBL	EQ	08-Feb-2024	263.10	263.10	264.85	253.60	259.10	258.90	259.59	230142	597.41	8687	142122	61.75
SDL24BEES	EQ	08-Feb-2024	118.78	118.82	119.02	118.80	119.01	119.01	118.84	3516	4.18	38	3208	91.24
SDL26BEES	EQ	08-Feb-2024	118.48	118.60	118.75	118.49	118.50	118.50	118.50	100267	118.82	19	100063	99.80
SEAMECLTD	BE	08-Feb-2024	1097.05	1097.05	1139.95	1097.05	1130.00	1128.70	1123.01	99396	1116.23	629	-	-
SECL	SM	08-Feb-2024	33.45	31.80	31.80	31.80	31.80	31.80	31.80	25000	7.95	4	25000	100.00
SECMARK	BE	08-Feb-2024	97.95	98.00	101.00	98.00	99.10	99.95	98.17	239	0.23	10	-	-
SECURCRED	EQ	08-Feb-2024	20.25	20.50	20.60	19.90	20.30	20.20	20.27	121773	24.68	465	84440	69.34
SECURKLOUD	BE	08-Feb-2024	69.45	72.90	72.90	67.05	71.35	70.40	71.50	151545	108.35	880	-	-
SEL	ST	08-Feb-2024	321.75	337.80	337.80	306.00	306.00	306.00	318.03	14400	45.80	18	12000	83.33
SELAN	EQ	08-Feb-2024	517.40	517.65	533.85	514.05	525.35	528.50	526.64	39218	206.54	3334	20429	52.09
SELMC	BE	08-Feb-2024	90.15	89.15	91.45	88.40	88.75	89.10	89.65	11395	10.22	220	-	-
SEMAC	EQ	08-Feb-2024	3003.40	3015.20	3025.00	2896.50	3009.00	2975.65	2976.25	1588	47.26	513	953	60.01
SENCO	EQ	08-Feb-2024	786.75	790.00	809.95	786.05	789.80	788.00	796.31	205678	1637.84	12430	103424	50.28
SENSEXETF	EQ	08-Feb-2024	72.16	72.12	72.50	71.33	72.35	72.34	72.06	2804	2.02	121	1805	64.37
SENSEXIETF	EQ	08-Feb-2024	805.37	805.38	808.34	797.00	800.00	798.23	802.98	5512	44.26	233	5216	94.63
SEPC	EQ	08-Feb-2024	26.20	26.40	26.60	25.00	25.35	25.30	25.64	7613274	1952.00	10805	4549322	59.76
SEQUENT	EQ	08-Feb-2024	137.65	138.15	138.65	132.00	132.55	132.45	134.58	1363961	1835.58	16365	644338	47.24
SERVOTECH	BE	08-Feb-2024	97.25	92.40	96.00	92.40	92.40	92.40	92.72	1885047	1747.77	17873	-	-
SESHAPAPER	EQ	08-Feb-2024	336.20	334.10	336.15	331.00	334.15	333.70	332.75	38196	127.10	2425	18243	47.76
SETCO	BE	08-Feb-2024	8.35	8.50	8.50	8.50	8.50	8.50	8.50	51271	4.36	36	-	-
SETF10GILT	EQ	08-Feb-2024	224.84	225.51	226.25	225.50	226.00	225.95	225.92	21079	47.62	80	19958	94.68
SETFGOLD	EQ	08-Feb-2024	54.71	56.35	56.35	54.53	54.55	54.57	54.61	265429	144.94	1559	174374	65.70
SETFNIF50	EQ	08-Feb-2024	229.20	229.20	230.25	226.90	227.70	227.44	227.58	1669635	3799.76	6054	1639518	98.20
SETFNIFBK	EQ	08-Feb-2024	463.15	463.15	468.50	454.48	456.30	455.62	459.65	116395	535.00	1493	79838	68.59
SETFNN50	EQ	08-Feb-2024	603.91	607.80	610.07	603.92	607.93	607.40	608.16	23091	140.43	642	18764	81.26
SEYAIND	BE	08-Feb-2024	27.95	27.40	27.50	27.40	27.40	27.40	27.41	11610	3.18	30	-	-
SFL	EQ	08-Feb-2024	1137.35	1135.00	1144.60	1118.10	1126.00	1127.20	1127.79	52847	596.01	5421	33134	62.70
SGBAPR28I	GB	08-Feb-2024	6304.50	6253.00	6350.00	6250.00	6250.00	6267.21	6283.77	171	10.75	41	116	67.84
SGBAUG24	GB	08-Feb-2024	6244.00	6245.00	6266.99	6216.00	6216.00	6222.70	6229.30	412	25.66	62	253	61.41
SGBAUG27	GB	08-Feb-2024	6317.52	6317.52	6317.52	6317.52	6317.52	6317.52	6317.52	3	0.19	1	3	100.00
SGBAUG28V	GB	08-Feb-2024	6286.45	6321.00	6321.00	6280.00	6294.04	6282.57	6292.05	862	54.24	92	668	77.49
SGBAUG29V	GB	08-Feb-2024	6278.69	6231.00	6270.02	6231.00	6270.00	6270.00	6253.80	129	8.07	29	104	80.62
SGBAUG30	GB	08-Feb-2024	6270.00	6280.00	6314.00	6255.10	6267.00	6258.00	6276.74	158	9.92	47	116	73.42
SGBD29VIII	GB	08-Feb-2024	6215.45	6215.45	6240.00	6186.00	6210.00	6210.92	6220.27	244	15.18	50	205	84.02
SGBDC27VII	GB	08-Feb-2024	6250.00	6180.00	6267.00	6180.00	6267.00	6267.00	6218.67	18	1.12	14	18	100.00
SGBDE30III	GB	08-Feb-2024	6266.36	6266.01	6329.99	6151.00	6260.00	6252.12	6237.92	433	27.01	100	219	50.58
SGBDE31III	GB	08-Feb-2024	6171.50	6172.00	6188.99	6160.00	6163.01	6162.61	6164.46	8842	545.06	868	8443	95.49
SGBDEC25	GB	08-Feb-2024	6867.99	6867.99	6867.99	6450.00	6450.00	6450.00	6659.00	2	0.13	2	2	100.00
SGBDEC25XI	GB	08-Feb-2024	6226.05	6226.05	6226.05	6226.05	6226.05	6226.05	6226.05	1	0.06	1	1	100.00
SGBDEC26	GB	08-Feb-2024	6250.00	6280.00	6280.00	6280.00	6280.00	6280.00	6280.00	5	0.31	1	5	100.00
SGBFEB27	GB	08-Feb-2024	6350.00	6180.10	6221.00	6180.10	6220.01	6220.01	6211.67	14	0.87	5	14	100.00
SGBFEB28IX	GB	08-Feb-2024	6211.76	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	13	0.82	5	13	100.00
SGBFEB29XI	GB	08-Feb-2024	6287.99	6220.00	6229.99	6200.00	6226.99	6226.97	6224.76	93	5.79	29	93	100.00
SGBJ28VIII	GB	08-Feb-2024	6220.00	6252.00	6252.00	6250.00	6250.00	6250.00	6251.00	2	0.13	2	2	100.00
SGBJAN26	GB	08-Feb-2024	6285.00	6285.00	6285.00	6285.00	6285.00	6285.00	6285.00	1	0.06	1	1	100.00
SGBJAN27	GB	08-Feb-2024	6240.00	6240.00	6255.00	6240.00	6255.00	6255.00	6250.00	3	0.19	2	3	100.00
SGBJAN29IX	GB	08-Feb-2024	6253.15	6253.00	6283.89	6201.00	6201.00	6213.36	6247.97	463	28.93	57	349	75.38
SGBJAN29X	GB	08-Feb-2024	6217.58	6215.00	6274.98	6200.00	6224.00	6225.40	6245.66	253	15.80	25	244	96.44
SGBJAN30IX	GB	08-Feb-2024	6233.35	6230.00	6400.00	6230.00	6275.00	6275.00	6297.93	119	7.49	34	99	83.19
SGBJU29III	GB	08-Feb-2024	6235.00	6235.00	6264.00	6200.08	6245.00	6207.68	6219.72	306	19.03	47	220	71.90
SGBJUL25	GB	08-Feb-2024	6265.00	6225.05	6225.05	6225.05	6225.05	6225.05	6225.05	1	0.06	1	1	100.00
SGBJUL28IV	GB	08-Feb-2024	6230.66	6260.00	6260.00	6210.00	6220.00	6214.19	6217.25	265	16.48	42	246	92.83
SGBJUL29IV	GB	08-Feb-2024	6222.82	6222.82	6250.00	6210.00	6212.14	6216.30	6225.28	218	13.57	30	166	76.15
SGBJUN27	GB	08-Feb-2024	6229.00	6229.00	6251.00	6229.00	6251.00	6251.00	6236.33	3	0.19	3	3	100.00
SGBJUN28	GB	08-Feb-2024	6236.00	6279.90	6279.90	6225.00	6276.90	6236.07	6236.75	65	4.05	7	65	100.00
SGBJUN29II	GB	08-Feb-2024	6243.77	6243.77	6329.49	6240.00	6245.00	6245.00	6242.70	95	5.93	9	95	100.00
SGBJUN30	GB	08-Feb-2024	6225.38	6290.00	6290.00	6217.00	6250.00	6250.00	6249.48	102	6.37	27	96	94.12
SGBJUN31I	GB	08-Feb-2024	6255.21	6235.01	6285.00	6231.00	6270.00	6274.66	6250.62	1305	81.57	180	1033	79.16
SGBMAR24	GB	08-Feb-2024	6307.19	6280.00	6280.00	6211.51	6211.51	6211.51	6218.72	19	1.18	2	19	100.00
SGBMAR25	GB	08-Feb-2024	6254.69	6254.69	6300.00	6216.00	6251.00	6251.00	6272.68	76	4.77	18	63	82.89
SGBMAR28X	GB	08-Feb-2024	6245.00	6244.99	6255.00	6244.99	6247.10	6249.07	6248.00	101	6.31	17	98	97.03
SGBMAR30X	GB	08-Feb-2024	6236.00	6236.00	6275.00	6200.00	6235.00	6235.00	6231.31	137	8.54	22	130	94.89
SGBMAR31IV	GB	08-Feb-2024	6270.71	6260.01	6299.00	6251.01	6252.00	6254.50	6257.09	172	10.76	40	134	77.91
SGBMAY25	GB	08-Feb-2024	6250.00	6300.00	6300.00	6206.00	6218.11	6218.11	6243.49	33	2.06	8	28	84.85
SGBMAY26	GB	08-Feb-2024	6283.47	6280.00	6324.99	6280.00	6285.00	6285.00	6287.97	37	2.33	9	32	86.49
SGBMAY28	GB	08-Feb-2024	6240.00	6240.00	6250.00	6226.00	6235.01	6235.01	6241.18	54	3.37	14	54	100.00
SGBMAY29I	GB	08-Feb-2024	6240.47	6241.00	6255.00	6220.00	6220.00	6227.83	6232.01	346	21.56	72	217	62.72
SGBMR29XII	GB	08-Feb-2024	6248.45	6250.00	6425.00	6222.05	6280.00	6381.69	6343.71	607	38.51	46	538	88.63
SGBN28VIII	GB	08-Feb-2024	6225.25	6225.00	6296.00	6215.00	6296.00	6261.46	6239.86	202	12.60	37	170	84.16
SGBNOV24	GB	08-Feb-2024	6245.00	6299.89	6299.89	6227.03	6249.89	6249.89	6248.60	60	3.75	13	53	88.33
SGBNOV25	GB	08-Feb-2024	6230.00	6250.00	6250.00	6210.00	6210.00	6210.00	6223.33	3	0.19	2	3	100.00
SGBNOV26	GB	08-Feb-2024	6280.00	6280.00	6280.00	6280.00	6280.00	6280.00	6280.00	1	0.06	1	1	100.00
SGBNV29VII	GB	08-Feb-2024	6239.00	6239.00	6245.00	6222.00	6222.00	6224.66	6239.53	40	2.50	15	40	100.00
SGBOC28VII	GB	08-Feb-2024	6229.22	6201.00	6255.00	6201.00	6248.90	6236.94	6235.17	71	4.43	20	56	78.87
SGBOCT25IV	GB	08-Feb-2024	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	5	0.31	1	5	100.00
SGBOCT25V	GB	08-Feb-2024	6320.00	6200.00	6200.00	6200.00	6200.00	6200.00	6200.00	1	0.06	1	1	100.00
SGBSEP24	GB	08-Feb-2024	6230.96	6280.00	6289.90	6245.00	6245.00	6245.00	6267.00	31	1.94	8	31	100.00
SGBSEP27	GB	08-Feb-2024	6249.99	6249.49	6250.00	6235.00	6235.00	6235.00	6243.11	9	0.56	4	9	100.00
SGBSEP28VI	GB	08-Feb-2024	6243.99	6202.21	6289.00	6202.21	6260.00	6251.00	6241.62	101	6.30	35	95	94.06
SGBSEP29VI	GB	08-Feb-2024	6245.12	6240.00	6270.00	6228.00	6232.00	6242.95	6242.94	78	4.87	25	68	87.18
SGBSEP31II	GB	08-Feb-2024	6260.94	6241.00	6300.00	6241.00	6260.00	6251.26	6255.53	1595	99.78	232	1176	73.73
SGIL	EQ	08-Feb-2024	400.05	400.00	412.05	392.35	399.00	395.00	396.63	18468	73.25	2072	12045	65.22
SGL	EQ	08-Feb-2024	18.10	19.05	19.05	17.80	18.00	17.85	18.35	92791	17.03	462	70144	75.59
SHAH	BE	08-Feb-2024	3.90	3.85	3.85	3.85	3.85	3.85	3.85	161827	6.23	389	-	-
SHAHALLOYS	BE	08-Feb-2024	78.25	78.25	78.25	74.35	75.00	75.00	75.31	26875	20.24	183	-	-
SHAILY	EQ	08-Feb-2024	412.85	412.85	420.55	409.10	420.00	416.85	415.46	41840	173.83	5476	19181	45.84
SHAKTIPUMP	BE	08-Feb-2024	1508.70	1509.00	1510.00	1433.30	1450.00	1444.90	1456.58	48975	713.36	3212	-	-
SHALBY	EQ	08-Feb-2024	311.45	311.45	315.40	302.15	302.15	303.95	307.08	244438	750.63	12058	113208	46.31
SHALPAINTS	EQ	08-Feb-2024	205.75	205.80	207.05	198.10	198.10	199.05	201.92	440632	889.72	8310	267206	60.64
SHANKARA	EQ	08-Feb-2024	741.45	742.15	770.75	730.00	764.20	766.60	758.55	78373	594.50	7315	39594	50.52
SHANTHALA	SM	08-Feb-2024	87.45	83.00	85.80	83.00	85.05	85.05	84.79	12000	10.17	10	10800	90.00
SHANTI	EQ	08-Feb-2024	26.75	27.00	27.50	24.45	24.45	25.65	26.50	209184	55.43	778	133094	63.63
SHANTIGEAR	EQ	08-Feb-2024	529.85	532.50	535.65	521.25	525.95	525.65	528.20	18697	98.76	2450	9790	52.36
SHARDACROP	EQ	08-Feb-2024	380.50	386.00	386.00	373.70	375.00	374.95	378.64	137307	519.90	5877	84706	61.69
SHARDAMOTR	EQ	08-Feb-2024	1417.65	1422.05	1452.90	1380.00	1395.00	1388.25	1401.37	37911	531.27	6542	19731	52.05
SHAREINDIA	EQ	08-Feb-2024	1899.25	1922.85	1967.80	1883.60	1959.90	1952.70	1933.70	151451	2928.60	9097	85671	56.57
SHAREINDIA	W1	08-Feb-2024	1332.45	1320.00	1390.00	1320.00	1380.00	1380.05	1363.95	5492	74.91	33	5492	100.00
SHARIABEES	EQ	08-Feb-2024	513.21	518.98	518.98	510.00	512.47	512.06	513.30	1933	9.92	132	1082	55.98
SHEETAL	SM	08-Feb-2024	73.15	73.15	73.15	72.50	72.50	72.50	72.85	22000	16.03	9	16000	72.73
SHEMAROO	EQ	08-Feb-2024	216.75	182.35	189.00	173.40	173.40	173.55	177.52	1354619	2404.73	17283	627807	46.35
SHERA	SM	08-Feb-2024	172.40	172.35	174.80	165.00	170.50	169.85	171.42	49000	83.99	43	39000	79.59
SHIGAN	SM	08-Feb-2024	117.95	112.60	115.00	112.05	112.15	112.15	113.01	36000	40.68	14	34500	95.83
SHILPAMED	EQ	08-Feb-2024	389.20	394.00	398.00	382.00	387.00	383.50	389.71	934904	3643.41	34196	382493	40.91
SHIVALIK	EQ	08-Feb-2024	688.05	680.30	691.95	679.00	684.75	685.95	685.60	8465	58.04	987	4687	55.37
SHIVAMAUTO	EQ	08-Feb-2024	45.65	46.00	46.40	43.60	45.00	45.05	45.25	607845	275.06	1763	332036	54.63
SHIVAMILLS	EQ	08-Feb-2024	108.15	110.90	110.90	105.00	105.00	106.90	108.19	48204	52.15	959	21664	44.94
SHIVATEX	BE	08-Feb-2024	178.60	172.00	179.90	170.00	176.00	172.35	173.14	14144	24.49	192	-	-
SHK	EQ	08-Feb-2024	172.00	182.00	205.00	182.00	199.50	200.20	198.56	8118017	16118.96	65718	2865015	35.29
SHOPERSTOP	EQ	08-Feb-2024	772.70	779.00	786.00	760.00	760.60	760.95	771.20	74221	572.39	7428	32555	43.86
SHRADHA	BE	08-Feb-2024	67.50	67.50	69.00	67.50	67.80	67.90	68.26	20882	14.25	118	-	-
SHREDIGCEM	EQ	08-Feb-2024	116.10	116.95	116.95	113.50	114.95	114.10	114.92	613849	705.41	6197	312310	50.88
SHREECEM	EQ	08-Feb-2024	28116.30	28125.10	28250.00	27247.85	27450.00	27370.20	27605.79	32063	8851.24	9988	13041	40.67
SHREEOSFM	SM	08-Feb-2024	80.15	81.00	96.15	81.00	96.15	96.15	91.08	204000	185.79	79	148000	72.55
SHREEPUSHK	EQ	08-Feb-2024	190.50	191.90	193.85	190.00	191.20	192.15	191.64	50423	96.63	3354	25581	50.73
SHREERAMA	BE	08-Feb-2024	32.65	32.95	33.25	31.05	31.45	31.15	31.42	160674	50.48	369	-	-
SHRENIK	BE	08-Feb-2024	1.05	1.10	1.10	1.10	1.10	1.10	1.10	1095128	12.05	325	-	-
SHREYANIND	EQ	08-Feb-2024	274.15	277.00	277.20	263.10	266.80	264.90	266.01	54179	144.12	2164	39084	72.14
SHREYAS	EQ	08-Feb-2024	300.40	305.00	313.00	288.00	290.00	290.35	301.24	158610	477.79	11657	93390	58.88
SHRIPISTON	EQ	08-Feb-2024	1817.60	1840.00	1866.95	1786.85	1805.00	1803.80	1823.73	267827	4884.45	17859	112769	42.11
SHRIRAMFIN	EQ	08-Feb-2024	2413.65	2425.00	2425.00	2340.80	2354.95	2347.95	2379.27	886197	21084.98	51018	621186	70.10
SHRIRAMFIN	YI	08-Feb-2024	1021.00	1040.00	1048.50	1040.00	1040.00	1040.00	1042.13	12	0.13	3	6	50.00
SHRIRAMFIN	YL	08-Feb-2024	1075.00	1075.10	1075.10	1075.10	1075.10	1075.10	1075.10	106	1.14	2	106	100.00
SHRIRAMFIN	YP	08-Feb-2024	1032.75	1040.00	1049.50	1040.00	1049.50	1049.50	1042.71	14	0.15	2	14	100.00
SHRIRAMFIN	YW	08-Feb-2024	1040.00	1045.00	1045.00	1040.00	1041.01	1041.01	1040.32	139	1.45	5	129	92.81
SHRIRAMFIN	Z8	08-Feb-2024	1045.00	1045.50	1045.50	1045.50	1045.50	1045.50	1045.50	100	1.05	1	100	100.00
SHRIRAMFIN	ZE	08-Feb-2024	1000.00	1005.00	1005.00	998.00	998.00	999.51	1000.60	193	1.93	4	193	100.00
SHRIRAMFIN	ZH	08-Feb-2024	1005.00	1009.50	1009.50	1009.50	1009.50	1009.50	1009.50	3	0.03	1	3	100.00
SHRIRAMFIN	ZK	08-Feb-2024	1411.00	1411.00	1411.00	1411.00	1411.00	1411.00	1411.00	418	5.90	9	418	100.00
SHRIRAMPPS	EQ	08-Feb-2024	132.90	134.20	138.00	131.30	136.45	136.65	135.20	4337999	5865.06	25340	1752532	40.40
SHRITECH	SM	08-Feb-2024	79.50	79.50	81.90	78.20	80.00	80.00	79.98	42000	33.59	19	32000	76.19
SHUBHLAXMI	SM	08-Feb-2024	86.95	81.00	84.95	81.00	81.00	81.70	82.96	26000	21.57	15	25000	96.15
SHYAMCENT	BE	08-Feb-2024	24.10	24.00	25.10	23.20	25.10	24.95	23.94	839890	201.08	1956	-	-
SHYAMMETL	EQ	08-Feb-2024	692.20	695.90	700.40	685.00	688.00	687.60	693.58	627460	4351.96	17054	384689	61.31
SHYAMTEL	EQ	08-Feb-2024	11.65	11.70	12.35	11.70	12.35	12.35	12.17	11277	1.37	37	11077	98.23
SICALLOG	BE	08-Feb-2024	262.10	267.30	267.30	267.30	267.30	267.30	267.30	3325	8.89	56	-	-
SIEMENS	EQ	08-Feb-2024	4249.20	4268.00	4335.00	4215.00	4215.00	4226.55	4263.23	234880	10013.47	27374	91177	38.82
SIGACHI	EQ	08-Feb-2024	78.20	78.50	81.30	78.50	79.30	79.35	79.95	1739976	1391.08	8301	994227	57.14
SIGIND	EQ	08-Feb-2024	81.85	83.10	85.55	80.60	81.45	81.15	82.39	88731	73.11	960	56468	63.64
SIGMA	EQ	08-Feb-2024	469.00	479.00	491.00	459.95	465.00	462.00	472.27	10341	48.84	1398	5034	48.68
SIGNATURE	EQ	08-Feb-2024	1248.05	1257.30	1305.00	1257.30	1305.00	1293.15	1297.24	567121	7356.92	10743	160366	28.28
SIKKO	BE	08-Feb-2024	79.80	78.40	83.70	78.40	81.35	81.70	81.40	21445	17.46	323	-	-
SIL	BE	08-Feb-2024	24.60	24.40	25.05	24.05	24.35	24.35	24.39	84937	20.71	578	-	-
SILGO	BE	08-Feb-2024	29.10	29.20	30.55	29.10	30.55	30.55	30.16	65257	19.68	222	-	-
SILINV	EQ	08-Feb-2024	458.05	458.05	471.60	449.00	455.00	454.25	451.50	8609	38.87	371	7598	88.26
SILLYMONKS	EQ	08-Feb-2024	20.45	20.45	20.45	19.45	20.10	20.00	19.50	143268	27.93	156	112813	78.74
SILVER	EQ	08-Feb-2024	71.42	71.95	71.95	71.01	71.31	71.34	71.40	1191523	850.75	663	1168915	98.10
SILVERBEES	EQ	08-Feb-2024	68.85	68.89	69.04	68.69	68.97	68.90	68.83	2220095	1528.01	8858	1874211	84.42
SILVERETF	EQ	08-Feb-2024	69.89	70.48	70.48	69.55	69.95	69.92	69.85	105740	73.86	552	78287	74.04
SILVERIETF	EQ	08-Feb-2024	71.32	71.44	71.55	71.21	71.50	71.47	71.44	231943	165.69	945	219841	94.78
SILVERTUC	EQ	08-Feb-2024	691.40	701.75	705.00	683.55	692.00	692.75	689.94	18789	129.63	821	1343	7.15
SILVRETF	EQ	08-Feb-2024	70.02	71.77	71.77	69.78	69.95	69.94	69.89	3244	2.27	62	2507	77.28
SIMBHALS	EQ	08-Feb-2024	35.25	35.75	35.90	33.65	34.00	33.85	34.63	784279	271.59	2574	416211	53.07
SIMPLEXINF	BE	08-Feb-2024	91.80	93.60	93.60	91.80	91.80	91.80	93.60	121825	114.03	127	-	-
SINDHUTRAD	EQ	08-Feb-2024	31.05	31.50	32.80	30.15	31.00	30.90	31.00	7819533	2424.36	7263	2298185	29.39
SINTERCOM	EQ	08-Feb-2024	128.00	128.05	128.70	128.00	128.00	128.15	128.15	3360	4.31	62	2949	87.77
SIRCA	EQ	08-Feb-2024	366.40	368.05	386.60	368.05	376.00	375.15	376.80	344429	1297.79	11798	132953	38.60
SIS	EQ	08-Feb-2024	486.80	493.60	500.00	484.05	485.00	491.45	489.69	74217	363.43	7489	45794	61.70
SIYSIL	EQ	08-Feb-2024	547.50	550.00	554.90	535.55	540.00	540.80	544.13	72482	394.39	10499	36702	50.64
SJLOGISTIC	SM	08-Feb-2024	216.45	221.95	244.95	218.00	244.90	240.05	229.19	236000	540.90	210	172000	72.88
SJS	EQ	08-Feb-2024	598.05	601.95	614.00	593.55	605.20	606.05	601.50	178368	1072.89	12192	110246	61.81
SJVN	EQ	08-Feb-2024	146.90	155.55	161.45	148.15	150.75	150.65	151.90	80234599	121875.05	274589	22913013	28.56
SKFINDIA	EQ	08-Feb-2024	4720.45	4745.30	4745.30	4640.85	4691.05	4691.20	4678.81	35128	1643.57	4634	26677	75.94
SKIPPER	EQ	08-Feb-2024	319.40	321.90	323.45	311.00	315.00	313.15	315.35	556036	1753.45	23316	278510	50.09
SKMEGGPROD	EQ	08-Feb-2024	346.10	328.80	328.80	328.80	328.80	328.80	328.80	35883	117.98	1043	35883	100.00
SKP	SM	08-Feb-2024	301.35	285.50	300.95	285.50	290.00	291.30	294.81	17500	51.59	35	11000	62.86
SKYGOLD	BE	08-Feb-2024	1099.85	1103.05	1154.00	1045.40	1120.00	1121.80	1111.07	41419	460.20	1138	-	-
SMARTLINK	EQ	08-Feb-2024	176.60	178.90	179.80	176.95	177.00	177.35	178.04	5736	10.21	252	4158	72.49
SMCGLOBAL	EQ	08-Feb-2024	138.75	140.40	142.40	131.00	137.95	136.90	136.60	1853222	2531.46	24874	706614	38.13
SMLISUZU	EQ	08-Feb-2024	1602.20	1632.70	1650.50	1588.10	1615.00	1610.65	1618.32	61448	994.43	8939	26263	42.74
SMLT	EQ	08-Feb-2024	435.65	426.05	429.95	392.10	392.10	392.10	397.43	146983	584.16	4899	96170	65.43
SMSLIFE	EQ	08-Feb-2024	579.05	585.25	585.25	556.55	560.00	561.60	570.49	1770	10.10	165	1030	58.19
SMSPHARMA	EQ	08-Feb-2024	130.65	132.10	134.80	130.10	131.70	130.75	132.16	316401	418.16	6000	115527	36.51
SNOWMAN	EQ	08-Feb-2024	73.15	73.70	74.20	71.90	72.60	72.25	72.66	1280107	930.16	6903	520618	40.67
SOBHA	EQ	08-Feb-2024	1471.05	1398.00	1443.70	1350.45	1432.00	1430.60	1414.30	449698	6360.06	34890	141545	31.48
SOFTTECH	EQ	08-Feb-2024	261.05	263.05	267.90	260.30	265.00	262.95	264.65	2015	5.33	92	1173	58.21
SOLARA	EQ	08-Feb-2024	392.50	391.00	405.05	389.35	397.00	397.50	397.81	147168	585.44	11524	48290	32.81
SOLARINDS	EQ	08-Feb-2024	6908.45	6906.95	6997.80	6851.00	6910.10	6910.55	6910.56	63237	4370.03	15790	24975	39.49
SOLEX	SM	08-Feb-2024	623.85	623.85	630.00	609.00	616.00	616.35	622.07	12000	74.65	54	8400	70.00
SOMANYCERA	EQ	08-Feb-2024	715.35	715.35	717.00	691.10	697.90	693.75	701.78	152658	1071.33	5457	139082	91.11
SOMATEX	BE	08-Feb-2024	24.55	25.75	25.75	25.20	25.75	25.75	25.64	78036	20.01	291	-	-
SOMICONVEY	BE	08-Feb-2024	106.10	106.10	106.10	104.00	104.00	104.00	104.97	4891	5.13	45	-	-
SONACOMS	EQ	08-Feb-2024	627.40	629.50	629.95	603.25	610.00	607.55	615.31	761555	4685.94	32840	475026	62.38
SONAMLTD	EQ	08-Feb-2024	82.35	85.05	85.05	74.00	75.50	75.50	77.56	118903	92.22	582	94821	79.75
SONATSOFTW	EQ	08-Feb-2024	805.30	806.55	810.05	787.70	800.00	798.25	799.14	429345	3431.06	39387	219598	51.15
SONUINFRA	SM	08-Feb-2024	58.25	58.80	58.80	57.60	57.60	57.60	58.22	21000	12.23	7	21000	100.00
SOTL	EQ	08-Feb-2024	398.75	399.00	403.40	389.05	395.50	396.60	396.99	161145	639.74	10022	96273	59.74
SOUTHBANK	EQ	08-Feb-2024	36.95	37.30	39.70	36.90	37.15	37.00	37.95	59927703	22743.59	77427	26322096	43.92
SOUTHWEST	EQ	08-Feb-2024	172.75	174.05	175.00	168.50	168.50	169.80	172.03	214578	369.13	2163	93517	43.58
SPAL	EQ	08-Feb-2024	614.50	616.65	628.00	611.05	619.00	619.45	619.87	88674	549.67	8537	62612	70.61
SPANDANA	EQ	08-Feb-2024	958.65	968.00	974.90	947.10	962.00	965.20	958.36	190524	1825.91	15169	119722	62.84
SPARC	BE	08-Feb-2024	361.60	366.00	370.00	355.00	357.00	356.15	361.52	101958	368.60	1989	-	-
SPCENET	EQ	08-Feb-2024	37.05	37.45	37.60	35.20	35.50	35.75	36.37	2311141	840.57	3622	1481211	64.09
SPECIALITY	EQ	08-Feb-2024	251.05	250.30	261.90	239.75	255.00	255.65	247.32	313680	775.80	10233	99624	31.76
SPECTRUM	SM	08-Feb-2024	1768.00	1771.00	1850.00	1771.00	1830.00	1830.90	1828.84	4625	84.58	35	4000	86.49
SPECTSTM	SM	08-Feb-2024	108.40	108.45	108.45	105.25	106.80	106.65	106.95	27200	29.09	30	18400	67.65
SPENCERS	EQ	08-Feb-2024	124.15	125.10	130.00	121.50	127.15	126.30	125.64	779282	979.10	11490	317096	40.69
SPIC	EQ	08-Feb-2024	100.15	100.00	101.40	97.10	98.70	97.90	99.13	3082846	3056.13	16590	1278784	41.48
SPLIL	EQ	08-Feb-2024	74.90	75.95	75.95	72.00	72.15	72.60	73.62	39952	29.41	566	28120	70.38
SPLPETRO	EQ	08-Feb-2024	638.60	639.80	642.95	616.00	624.95	628.50	633.16	70939	449.16	12284	41131	57.98
SPMLINFRA	BE	08-Feb-2024	117.40	119.70	119.70	115.05	115.05	115.05	118.20	129693	153.30	126	-	-
SPORTKING	EQ	08-Feb-2024	875.90	885.00	888.00	851.35	859.95	866.05	869.40	39010	339.15	4794	19518	50.03
SPYL	BE	08-Feb-2024	2.45	2.40	2.40	2.40	2.40	2.40	2.40	102815	2.47	91	-	-
SREEL	EQ	08-Feb-2024	385.85	385.50	386.45	366.25	370.05	369.50	373.98	47240	176.67	4712	21914	46.39
SRF	EQ	08-Feb-2024	2295.05	2299.95	2326.20	2283.05	2298.00	2295.90	2297.40	240843	5533.13	16860	127232	52.83
SRGHFL	EQ	08-Feb-2024	277.95	281.90	292.20	276.00	277.25	277.90	280.82	2771	7.78	423	1153	41.61
SRHHYPOLTD	EQ	08-Feb-2024	556.40	560.00	574.45	556.95	568.65	567.70	566.79	26654	151.07	2994	10864	40.76
SRIVASAVI	SM	08-Feb-2024	140.00	136.00	148.00	134.00	144.00	140.65	140.74	58000	81.63	39	43000	74.14
SRPL	BE	08-Feb-2024	1.65	1.60	1.60	1.60	1.60	1.60	1.60	243583	3.90	203	-	-
SSFL	SM	08-Feb-2024	284.00	274.00	296.50	269.80	295.00	280.85	276.44	40000	110.58	38	20000	50.00
SSWL	EQ	08-Feb-2024	273.30	273.70	276.40	270.15	272.00	272.25	273.31	188128	514.17	6079	97733	51.95
STAR	EQ	08-Feb-2024	708.65	716.80	727.80	699.05	715.00	715.40	711.67	741698	5278.43	22854	414265	55.85
STARCEMENT	EQ	08-Feb-2024	187.85	190.15	198.00	187.65	195.80	196.10	194.85	2437929	4750.19	44687	782294	32.09
STARHEALTH	EQ	08-Feb-2024	572.85	577.00	577.00	556.90	562.70	561.65	567.90	442372	2512.21	21224	213659	48.30
STARPAPER	EQ	08-Feb-2024	273.80	275.80	275.80	265.20	265.60	266.05	267.29	126580	338.34	2799	106715	84.31
STARTECK	BE	08-Feb-2024	305.80	319.00	321.05	318.45	321.05	321.05	319.94	2476	7.92	45	-	-
STCINDIA	EQ	08-Feb-2024	190.25	191.15	191.75	182.00	188.00	185.30	185.92	379793	706.12	14111	123724	32.58
STEELCAS	EQ	08-Feb-2024	660.25	657.00	670.35	645.00	653.00	653.50	655.23	18995	124.46	1912	13133	69.14
STEELCITY	EQ	08-Feb-2024	81.50	82.95	94.70	81.85	88.60	89.00	90.12	1164016	1049.01	7925	380532	32.69
STEELXIND	EQ	08-Feb-2024	16.80	16.90	17.00	16.10	16.30	16.25	16.38	9724887	1592.78	14866	5194242	53.41
STEL	EQ	08-Feb-2024	301.00	301.60	305.00	293.10	298.65	295.85	295.50	7686	22.71	624	5209	67.77
STERTOOLS	EQ	08-Feb-2024	368.90	366.55	372.55	363.10	366.80	364.60	366.56	53397	195.73	3581	29174	54.64
STLTECH	EQ	08-Feb-2024	140.00	140.55	140.75	136.00	137.25	136.80	137.49	1370847	1884.77	15867	738959	53.91
STOVEKRAFT	EQ	08-Feb-2024	461.30	464.90	467.15	455.95	464.10	465.30	461.95	111623	515.65	7436	59506	53.31
STYLAMIND	EQ	08-Feb-2024	1617.60	1620.00	1699.00	1620.00	1650.00	1638.50	1661.11	71214	1182.95	13138	36111	50.71
STYRENIX	EQ	08-Feb-2024	1589.70	1600.00	1626.50	1590.15	1613.00	1614.70	1611.11	60882	980.88	7238	35280	57.95
SUBEXLTD	EQ	08-Feb-2024	41.25	41.20	43.20	40.80	41.60	41.60	41.94	41216346	17286.10	49250	13729187	33.31
SUBROS	EQ	08-Feb-2024	639.25	645.00	647.30	635.05	638.60	640.20	641.41	96984	622.07	8341	32351	33.36
SUDARSCHEM	EQ	08-Feb-2024	539.60	539.80	539.95	516.05	521.00	520.60	526.89	139211	733.49	10446	73900	53.08
SUKHJITS	EQ	08-Feb-2024	500.05	504.00	510.05	465.00	475.20	472.25	480.86	97095	466.89	12450	66846	68.85
SULA	EQ	08-Feb-2024	641.75	644.80	644.80	621.90	629.00	624.60	629.07	465935	2931.05	21548	245490	52.69
SUMEETINDS	BE	08-Feb-2024	4.70	4.90	4.90	4.50	4.50	4.60	4.65	847515	39.43	627	-	-
SUMICHEM	EQ	08-Feb-2024	390.35	393.85	393.85	382.85	390.35	390.15	387.79	245954	953.78	11218	142311	57.86
SUMIT	BE	08-Feb-2024	57.20	58.30	58.30	58.30	58.30	58.30	58.30	6569	3.83	34	-	-
SUMMITSEC	EQ	08-Feb-2024	1369.55	1369.55	1397.45	1352.00	1376.00	1377.45	1378.62	5145	70.93	829	2897	56.31
SUNCLAY	EQ	08-Feb-2024	1533.75	1555.45	1609.90	1535.25	1575.00	1572.50	1570.17	8681	136.31	1239	5108	58.84
SUNDARAM	BE	08-Feb-2024	3.00	3.00	3.05	2.95	3.00	3.00	2.99	1226450	36.61	641	-	-
SUNDARMFIN	EQ	08-Feb-2024	3809.65	3845.00	3941.00	3732.35	3765.00	3751.65	3830.02	102179	3913.48	16938	51350	50.25
SUNDARMHLD	EQ	08-Feb-2024	181.25	183.70	184.40	176.55	182.25	182.40	180.68	156351	282.49	6819	69923	44.72
SUNDRMBRAK	EQ	08-Feb-2024	647.40	671.50	671.50	632.20	646.85	652.25	654.28	1060	6.94	174	683	64.43
SUNDRMFAST	EQ	08-Feb-2024	1225.90	1230.00	1231.00	1184.80	1185.00	1189.25	1203.01	100600	1210.23	9945	67016	66.62
SUNFLAG	EQ	08-Feb-2024	232.65	233.85	235.85	228.90	230.00	230.30	231.71	485708	1125.45	12086	187890	38.68
SUNPHARMA	EQ	08-Feb-2024	1496.20	1501.05	1507.50	1485.35	1497.90	1499.60	1497.93	2213750	33160.51	138036	1285548	58.07
SUNREST	SM	08-Feb-2024	76.00	76.00	76.00	72.00	72.00	73.00	74.51	14400	10.73	9	14400	100.00
SUNTECK	EQ	08-Feb-2024	472.20	475.05	476.20	455.10	460.00	461.25	467.22	289211	1351.26	13494	147640	51.05
SUNTV	EQ	08-Feb-2024	640.60	641.00	655.00	636.05	640.50	639.25	647.27	545616	3531.63	19374	181271	33.22
SUPERHOUSE	EQ	08-Feb-2024	240.25	243.85	248.65	241.10	245.00	244.35	242.93	17269	41.95	556	10951	63.41
SUPERSPIN	BE	08-Feb-2024	8.75	8.90	8.90	8.90	8.90	8.90	8.90	59799	5.32	32	-	-
SUPRAJIT	EQ	08-Feb-2024	402.90	405.00	407.85	398.00	400.00	399.10	402.14	168142	676.16	8987	84172	50.06
SUPREMEENG	BE	08-Feb-2024	1.25	1.30	1.30	1.20	1.30	1.20	1.27	1173329	14.86	597	-	-
SUPREMEIND	EQ	08-Feb-2024	4183.60	4204.50	4212.95	4088.50	4114.90	4109.35	4150.11	63542	2637.07	11597	37207	58.55
SUPREMEINF	BZ	08-Feb-2024	61.30	64.35	64.35	64.35	64.35	64.35	64.35	33312	21.44	37	-	-
SUPREMEPWR	SM	08-Feb-2024	174.05	172.00	178.00	171.10	171.80	172.30	173.68	208000	361.26	102	154000	74.04
SUPRIYA	EQ	08-Feb-2024	310.90	340.00	366.30	326.20	348.70	351.35	346.89	6966911	24167.85	123730	1490531	21.39
SURAJEST	EQ	08-Feb-2024	332.25	333.00	335.45	321.10	324.20	324.50	328.56	176930	581.31	7417	81530	46.08
SURANASOL	BE	08-Feb-2024	36.75	36.05	36.05	36.05	36.05	36.05	36.05	68944	24.85	762	-	-
SURANAT&P	BE	08-Feb-2024	17.80	17.00	18.65	17.00	18.65	18.65	18.06	440981	79.65	1492	-	-
SURANI	SM	08-Feb-2024	548.30	568.70	575.70	568.00	575.70	575.70	574.79	26000	149.45	54	23600	90.77
SURYALAXMI	EQ	08-Feb-2024	84.15	85.85	85.85	81.65	82.75	82.30	83.52	23847	19.92	346	16478	69.10
SURYAROSNI	EQ	08-Feb-2024	771.65	772.00	794.70	676.85	720.00	731.95	762.78	1271028	9695.09	34102	724275	56.98
SURYODAY	EQ	08-Feb-2024	178.90	180.40	181.00	173.90	179.95	178.65	177.77	1174379	2087.68	31663	561497	47.81
SUTLEJTEX	EQ	08-Feb-2024	64.90	65.55	65.55	60.50	61.30	61.00	62.27	741570	461.77	4428	400672	54.03
SUULD	BE	08-Feb-2024	10.00	9.80	9.80	9.80	9.80	9.80	9.80	47465	4.65	114	-	-
SUVEN	BE	08-Feb-2024	117.45	122.00	122.25	112.25	114.00	113.10	119.00	347810	413.90	1436	-	-
SUVENPHAR	EQ	08-Feb-2024	621.25	624.35	640.10	623.30	628.00	634.55	635.03	1068698	6786.57	27368	877024	82.06
SUVIDHAA	BE	08-Feb-2024	7.75	8.10	8.10	7.90	8.10	8.10	8.08	1131226	91.43	2450	-	-
SUZLON	EQ	08-Feb-2024	49.25	49.50	49.75	48.50	49.30	49.35	49.12	53850076	26451.14	147234	33094145	61.46
SVLL	BE	08-Feb-2024	251.90	256.95	259.90	250.00	250.00	250.00	254.53	471	1.20	18	-	-
SVPGLOB	BE	08-Feb-2024	9.45	9.65	9.70	9.25	9.50	9.50	9.48	62398	5.92	303	-	-
SWANENERGY	EQ	08-Feb-2024	661.05	664.00	684.80	652.35	658.00	658.45	667.31	3470007	23155.78	30661	1542742	44.46
SWARAJ	SM	08-Feb-2024	126.10	126.50	126.75	126.00	126.75	126.75	126.50	5000	6.33	3	5000	100.00
SWARAJENG	EQ	08-Feb-2024	2367.95	2397.95	2397.95	2351.70	2385.00	2384.95	2381.38	8852	210.80	3033	6218	70.24
SWASTIK	SM	08-Feb-2024	93.95	93.00	93.00	89.00	91.90	91.90	91.32	31200	28.49	26	26400	84.62
SWELECTES	EQ	08-Feb-2024	953.40	943.05	943.05	880.00	881.00	887.50	903.43	158656	1433.34	8258	76093	47.96
SWSOLAR	EQ	08-Feb-2024	615.90	634.95	646.65	603.25	634.00	633.30	629.31	2672368	16817.50	42922	1259556	47.13
SYMPHONY	EQ	08-Feb-2024	943.70	946.55	949.40	933.30	940.10	940.60	939.63	59049	554.84	5818	35119	59.47
SYNCOMF	BE	08-Feb-2024	15.85	15.85	16.00	15.40	15.60	15.50	15.64	2132884	333.50	6957	-	-
SYNGENE	EQ	08-Feb-2024	752.30	752.50	756.55	727.85	736.80	735.35	737.94	760730	5613.72	33965	341916	44.95
SYNOPTICS	SM	08-Feb-2024	138.50	139.00	145.00	136.40	139.50	139.55	140.78	22200	31.25	35	16800	75.68
SYRMA	EQ	08-Feb-2024	524.35	526.00	538.50	514.05	517.95	518.65	521.56	814206	4246.60	34218	352806	43.33
SYSTANGO	SM	08-Feb-2024	328.15	330.00	333.00	324.00	327.75	327.40	328.72	34000	111.77	76	26000	76.47
TAINWALCHM	EQ	08-Feb-2024	149.90	149.85	149.85	144.10	145.05	145.50	146.20	5903	8.63	332	3201	54.23
TAJGVK	EQ	08-Feb-2024	312.90	315.50	343.50	313.55	337.35	334.75	332.69	2088231	6947.40	61443	534083	25.58
TAKE	EQ	08-Feb-2024	34.70	35.70	35.70	32.55	32.60	32.75	33.47	2366294	791.92	6117	1208151	51.06
TALBROAUTO	BE	08-Feb-2024	285.90	299.80	300.15	294.00	300.00	300.05	299.89	286637	859.60	3337	-	-
TANLA	EQ	08-Feb-2024	994.75	997.80	1006.95	985.00	987.60	989.45	997.25	296637	2958.20	21661	142996	48.21
TAPIFRUIT	SM	08-Feb-2024	156.00	150.00	163.80	150.00	161.00	160.30	158.03	7500	11.85	10	7500	100.00
TARACHAND	SM	08-Feb-2024	172.05	173.00	176.00	167.00	170.00	170.00	171.93	29000	49.86	29	26000	89.66
TARAPUR	BE	08-Feb-2024	6.55	6.55	6.65	6.55	6.65	6.65	6.56	23702	1.56	55	-	-
TARC	BE	08-Feb-2024	163.25	168.00	171.40	165.05	165.50	167.65	169.39	844657	1430.72	5030	-	-
TARMAT	EQ	08-Feb-2024	100.25	101.25	101.25	96.10	98.00	97.00	98.60	273504	269.67	2012	166638	60.93
TARSONS	EQ	08-Feb-2024	475.20	480.95	503.90	473.55	498.05	497.85	482.29	640295	3088.09	17371	479550	74.90
TASTYBITE	EQ	08-Feb-2024	13992.75	14000.90	14067.60	13501.00	13501.65	13581.80	13863.02	1915	265.48	807	1092	57.02
TATACAP	N6	08-Feb-2024	1033.00	1030.10	1034.00	1030.10	1033.00	1033.75	1031.97	410	4.23	9	310	75.61
TATACAP	N8	08-Feb-2024	1044.00	1045.00	1055.00	1041.10	1045.00	1045.00	1043.79	200	2.09	13	125	62.50
TATACAP	NA	08-Feb-2024	1067.00	1065.00	1087.70	1065.00	1080.00	1082.82	1078.53	415	4.48	12	357	86.02
TATACAPHSG	N4	08-Feb-2024	1000.00	996.00	1000.00	980.00	997.00	996.86	989.59	992	9.82	22	500	50.40
TATACAPHSG	N6	08-Feb-2024	1006.55	1002.00	1002.00	1001.15	1001.15	1001.15	1001.45	100	1.00	4	100	100.00
TATACAPHSG	N8	08-Feb-2024	1010.00	1005.00	1005.05	1005.00	1005.00	1005.00	1005.00	229	2.30	6	229	100.00
TATACAPHSG	NB	08-Feb-2024	1030.01	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1	0.01	1	1	100.00
TATACHEM	EQ	08-Feb-2024	987.05	987.05	990.00	968.00	972.60	971.05	975.70	1013560	9889.31	54101	417062	41.15
TATACOMM	EQ	08-Feb-2024	1694.00	1700.40	1772.80	1700.40	1757.95	1759.85	1750.72	2131671	37319.50	67945	744218	34.91
TATACONSUM	EQ	08-Feb-2024	1166.20	1160.00	1162.90	1125.00	1140.95	1137.90	1140.10	2477973	28251.27	136361	826865	33.37
TATAELXSI	EQ	08-Feb-2024	7790.15	7848.00	7848.00	7667.05	7732.00	7726.40	7734.14	70163	5426.51	14567	37185	53.00
TATAGOLD	EQ	08-Feb-2024	6.25	6.25	6.35	6.21	6.24	6.22	6.24	1060894	66.20	4129	762758	71.90
TATAINVEST	EQ	08-Feb-2024	5582.30	5590.45	5635.85	5490.05	5550.00	5522.00	5551.48	48725	2704.96	10763	17900	36.74
TATAMOTORS	EQ	08-Feb-2024	933.80	937.00	939.70	918.80	925.00	924.30	926.75	11576253	107283.17	305476	6469949	55.89
TATAMTRDVR	EQ	08-Feb-2024	618.40	618.55	621.00	608.00	611.70	611.00	613.14	1120104	6867.84	33559	639486	57.09
TATAPOWER	EQ	08-Feb-2024	395.15	396.50	410.90	393.10	409.90	407.40	401.82	21626429	86899.91	188701	6349506	29.36
TATASTEEL	EQ	08-Feb-2024	144.40	145.30	145.65	143.05	143.80	143.65	144.24	38997666	56249.77	256373	15008275	38.49
TATATECH	EQ	08-Feb-2024	1113.90	1122.80	1135.90	1106.35	1118.00	1113.85	1117.31	736687	8231.10	50312	335576	45.55
TATSILV	EQ	08-Feb-2024	6.98	6.99	7.05	6.94	6.99	6.98	6.97	432581	30.17	1262	410573	94.91
TATVA	EQ	08-Feb-2024	1303.30	1301.05	1305.85	1288.50	1293.60	1292.90	1295.03	21149	273.89	4178	13148	62.17
TBZ	EQ	08-Feb-2024	133.60	138.50	139.00	128.70	129.90	130.15	132.20	738998	976.93	10597	341760	46.25
TCI	EQ	08-Feb-2024	954.75	946.05	951.75	887.50	891.00	896.55	919.31	120734	1109.92	12837	60512	50.12
TCIEXP	EQ	08-Feb-2024	1306.40	1306.45	1326.00	1306.45	1315.00	1315.20	1314.22	23687	311.30	3791	12010	50.70
TCLCONS	BE	08-Feb-2024	36.00	36.50	36.70	36.50	36.70	36.70	36.55	15290	5.59	59	-	-
TCNSBRANDS	EQ	08-Feb-2024	439.75	443.60	445.00	435.05	437.45	436.75	439.21	242369	1064.50	11705	90253	37.24
TCPLPACK	EQ	08-Feb-2024	2160.25	2161.00	2430.00	2153.45	2358.00	2337.70	2342.25	84295	1974.40	12688	39958	47.40
TCS	EQ	08-Feb-2024	4083.40	4090.00	4158.00	4086.05	4137.85	4134.10	4122.74	2345173	96685.40	212471	946960	40.38
TDPOWERSYS	EQ	08-Feb-2024	291.10	292.00	298.70	290.10	290.15	290.85	294.09	304550	895.65	13173	126314	41.48
TEAMLEASE	EQ	08-Feb-2024	3117.60	3117.60	3139.25	3020.00	3080.00	3070.75	3078.93	40833	1257.22	10164	34261	83.91
TECH	EQ	08-Feb-2024	39.21	39.34	39.57	39.01	39.30	39.18	39.29	8924	3.51	182	5301	59.40
TECHIN	BE	08-Feb-2024	42.45	43.25	43.25	43.25	43.25	43.25	43.25	6518	2.82	26	-	-
TECHLABS	SM	08-Feb-2024	186.80	193.80	196.10	193.15	196.05	196.05	195.25	84000	164.01	21	44000	52.38
TECHM	EQ	08-Feb-2024	1318.00	1326.00	1329.65	1302.00	1310.00	1309.25	1310.98	2308756	30267.42	141215	995984	43.14
TECHNOE	EQ	08-Feb-2024	767.70	766.00	830.45	763.05	802.00	804.15	809.35	366853	2969.13	37707	167341	45.62
TECILCHEM	BE	08-Feb-2024	23.80	24.90	24.95	24.90	24.95	24.95	24.93	6258	1.56	45	-	-
TEGA	EQ	08-Feb-2024	1169.60	1177.95	1185.45	1155.00	1180.00	1162.90	1168.77	32482	379.64	6810	15152	46.65
TEJASNET	EQ	08-Feb-2024	762.35	766.90	768.35	745.05	747.80	748.00	755.38	234438	1770.89	22557	132660	56.59
TEMBO	EQ	08-Feb-2024	283.70	287.80	287.80	278.00	284.00	282.95	283.32	65574	185.78	1309	20522	31.30
TERASOFT	BE	08-Feb-2024	72.50	72.50	72.50	68.90	69.00	69.60	69.97	68536	47.96	500	-	-
TEXINFRA	EQ	08-Feb-2024	124.05	124.65	124.95	119.05	120.30	120.00	120.96	801396	969.38	9260	345491	43.11
TEXMOPIPES	EQ	08-Feb-2024	95.55	96.20	104.70	94.60	98.00	97.85	100.92	1989672	2008.01	12029	650641	32.70
TEXRAIL	EQ	08-Feb-2024	203.85	205.00	209.00	199.50	206.00	204.70	203.89	2936456	5987.09	32475	1616984	55.07
TFCILTD	EQ	08-Feb-2024	218.85	221.00	224.20	202.50	206.90	206.40	210.76	5664243	11937.77	26816	3012595	53.19
TFL	BE	08-Feb-2024	11.35	11.35	11.45	11.15	11.30	11.30	11.30	18466	2.09	105	-	-
TGBHOTELS	BE	08-Feb-2024	17.35	17.05	17.85	17.05	17.40	17.45	17.57	67293	11.82	198	-	-
THANGAMAYL	EQ	08-Feb-2024	1385.30	1385.00	1406.05	1344.90	1361.95	1352.60	1364.84	17257	235.53	1853	11779	68.26
THEINVEST	BE	08-Feb-2024	151.20	152.75	152.75	146.05	150.80	149.45	149.10	13694	20.42	160	-	-
THEJO	EQ	08-Feb-2024	1899.00	1909.95	1927.80	1884.75	1891.05	1897.40	1900.92	2566	48.78	371	1930	75.21
THEMISMED	EQ	08-Feb-2024	229.95	231.80	231.80	217.85	220.00	220.35	223.38	154180	344.40	7703	94260	61.14
THERMAX	EQ	08-Feb-2024	3285.15	3339.45	3508.55	3151.05	3223.00	3208.75	3279.04	304099	9971.52	47580	70363	23.14
THOMASCOOK	EQ	08-Feb-2024	170.40	173.70	176.40	167.10	170.90	170.35	172.64	1373179	2370.62	15755	905412	65.94
THOMASCOTT	BE	08-Feb-2024	317.40	311.05	315.00	311.05	315.00	315.00	314.10	7616	23.92	52	-	-
THYROCARE	EQ	08-Feb-2024	607.25	605.15	608.95	603.25	605.35	606.85	606.17	40116	243.17	2833	25453	63.45
TI	EQ	08-Feb-2024	233.15	237.70	253.30	237.00	246.80	245.95	246.62	2041336	5034.42	37588	753520	36.91
TIDEWATER	EQ	08-Feb-2024	1690.25	1699.95	1730.00	1681.00	1700.45	1698.00	1699.83	38709	657.99	3264	23659	61.12
TIIL	EQ	08-Feb-2024	2425.80	2425.00	2450.75	2350.00	2449.90	2434.70	2406.95	8073	194.31	2191	4126	51.11
TIINDIA	EQ	08-Feb-2024	3600.45	3601.00	3618.45	3501.00	3501.00	3507.45	3548.96	143994	5110.29	17728	85989	59.72
TIJARIA	EQ	08-Feb-2024	6.05	6.10	6.30	5.95	5.95	6.00	6.06	408151	24.75	378	216031	52.93
TIL	BZ	08-Feb-2024	500.80	491.00	492.00	490.80	490.80	490.80	491.15	3027	14.87	37	-	-
TIMESCAN	SM	08-Feb-2024	145.00	149.30	149.30	137.75	138.05	138.00	141.09	7000	9.88	7	4000	57.14
TIMESGTY	BE	08-Feb-2024	107.55	107.90	112.90	107.90	112.90	112.90	112.05	3928	4.40	40	-	-
TIMETECHNO	EQ	08-Feb-2024	176.50	177.45	180.60	173.15	176.85	175.85	178.19	1829710	3260.35	20888	646478	35.33
TIMKEN	EQ	08-Feb-2024	3072.50	3099.90	3099.90	2950.05	2965.00	2961.50	3007.21	41738	1255.15	8255	23074	55.28
TIPSFILMS	BE	08-Feb-2024	703.15	718.95	723.45	705.00	714.95	713.45	714.27	852	6.09	47	-	-
TIPSINDLTD	EQ	08-Feb-2024	425.20	425.60	429.25	412.00	414.10	415.05	418.87	164876	690.61	12237	65354	39.64
TIRUMALCHM	EQ	08-Feb-2024	227.85	227.85	229.45	221.50	224.00	223.85	224.79	741667	1667.22	14545	445050	60.01
TIRUPATIFL	BE	08-Feb-2024	17.60	17.95	17.95	17.95	17.95	17.95	17.95	292096	52.43	540	-	-
TITAGARH	EQ	08-Feb-2024	1020.15	1020.15	1034.95	1011.00	1018.00	1014.10	1022.10	611621	6251.40	33469	293811	48.04
TITAN	EQ	08-Feb-2024	3576.50	3604.80	3610.00	3503.00	3555.00	3549.10	3548.15	1011857	35902.23	121182	469557	46.41
TMB	EQ	08-Feb-2024	504.85	507.95	507.95	496.00	497.00	497.00	498.61	115992	578.35	8519	84969	73.25
TNIDETF	EQ	08-Feb-2024	78.34	78.60	78.60	78.04	78.50	78.41	78.44	28764	22.56	508	18707	65.04
TNPETRO	EQ	08-Feb-2024	109.10	109.80	110.50	105.00	105.15	105.70	107.22	706822	757.89	8104	345053	48.82
TNPL	EQ	08-Feb-2024	276.10	278.15	278.15	270.90	271.75	271.70	273.97	277376	759.93	7113	142646	51.43
TNTELE	BE	08-Feb-2024	15.55	16.05	16.30	15.10	16.30	16.30	16.26	60225	9.79	185	-	-
TOKYOPLAST	EQ	08-Feb-2024	116.40	118.40	118.40	115.00	117.00	115.50	116.35	7159	8.33	278	4372	61.07
TORNTPHARM	EQ	08-Feb-2024	2649.35	2650.45	2679.15	2635.40	2644.95	2645.90	2662.23	167199	4451.23	21727	87016	52.04
TORNTPOWER	EQ	08-Feb-2024	1150.30	1157.50	1214.50	1142.30	1205.00	1204.30	1185.02	469436	5562.93	40698	155688	33.16
TOTAL	EQ	08-Feb-2024	121.50	123.95	123.95	120.70	121.70	121.55	121.51	11870	14.42	248	8491	71.53
TOUCHWOOD	EQ	08-Feb-2024	151.50	152.85	157.85	151.00	157.85	154.60	153.46	1676	2.57	42	1534	91.53
TPHQ	BE	08-Feb-2024	1.20	1.20	1.25	1.20	1.25	1.25	1.21	2261765	27.48	708	-	-
TPLPLASTEH	EQ	08-Feb-2024	66.75	66.95	68.75	64.20	67.65	66.55	66.54	493767	328.53	4461	143152	28.99
TRACXN	EQ	08-Feb-2024	102.50	103.20	104.05	99.20	99.75	99.60	100.42	2094430	2103.24	10725	1219368	58.22
TRANSTEEL	SM	08-Feb-2024	90.75	92.00	92.70	88.80	89.50	89.50	90.00	72000	64.80	34	66000	91.67
TREEHOUSE	EQ	08-Feb-2024	25.55	26.50	27.45	24.55	25.10	25.00	25.93	281458	72.98	1470	135991	48.32
TREJHARA	BE	08-Feb-2024	172.25	172.50	173.75	167.05	167.25	167.85	170.98	5908	10.10	97	-	-
TREL	EQ	08-Feb-2024	57.90	58.65	59.00	55.15	55.80	55.55	56.74	1432859	813.07	6026	734006	51.23
TRENT	EQ	08-Feb-2024	3607.50	3735.35	3937.40	3619.65	3840.00	3841.95	3811.13	7374486	281051.01	392780	1674220	22.70
TRF	EQ	08-Feb-2024	327.70	393.20	393.20	393.20	393.20	393.20	393.20	94242	370.56	852	87320	92.66
TRIDENT	EQ	08-Feb-2024	45.65	46.00	46.10	44.60	44.95	44.90	45.24	13659998	6179.88	43738	5887624	43.10
TRIDHYA	SM	08-Feb-2024	31.70	30.25	32.10	30.25	31.95	31.95	31.61	24000	7.59	8	21000	87.50
TRIGYN	EQ	08-Feb-2024	159.95	159.15	161.45	155.60	156.05	156.30	157.80	237837	375.32	6403	92179	38.76
TRIL	BE	08-Feb-2024	338.40	330.00	350.00	325.25	328.10	329.95	332.72	131307	436.88	3123	-	-
TRITURBINE	EQ	08-Feb-2024	469.60	477.20	482.30	458.10	462.00	469.05	468.92	3772709	17690.91	125086	777012	20.60
TRIVENI	EQ	08-Feb-2024	362.10	362.15	364.40	354.60	359.20	358.10	359.21	563283	2023.38	16716	245541	43.59
TRU	EQ	08-Feb-2024	75.45	75.80	77.85	72.90	75.00	76.05	75.18	3349288	2518.15	10786	871153	26.01
TTKHLTCARE	EQ	08-Feb-2024	1487.85	1487.85	1532.00	1480.05	1500.00	1484.75	1501.16	10507	157.73	2445	3566	33.94
TTKPRESTIG	EQ	08-Feb-2024	791.30	788.05	790.50	776.00	779.00	778.80	781.15	40753	318.34	6044	22046	54.10
TTL	EQ	08-Feb-2024	109.30	109.35	118.00	109.30	111.55	112.90	113.91	123208	140.35	1650	65278	52.98
TTML	EQ	08-Feb-2024	96.10	96.75	105.20	95.75	104.90	103.75	101.84	63703367	64876.47	191495	18030675	28.30
TV18BRDCST	BE	08-Feb-2024	60.55	61.10	63.30	60.30	61.00	60.80	61.94	9232314	5718.53	18093	-	-
TVSELECT	EQ	08-Feb-2024	352.75	354.75	357.95	350.80	352.00	352.35	353.35	57430	202.93	4438	23655	41.19
TVSHLTD	EQ	08-Feb-2024	8955.60	8994.80	9067.80	8685.40	8699.00	8702.10	8723.96	13936	1215.77	4279	9134	65.54
TVSHLTD	P1	08-Feb-2024	10.75	10.75	10.80	10.75	10.80	10.75	10.75	294625	31.67	48	289728	98.34
TVSMOTOR	EQ	08-Feb-2024	2063.95	2068.00	2073.55	2026.50	2040.00	2033.75	2042.40	223855	4572.02	22971	102272	45.69
TVSSCS	EQ	08-Feb-2024	191.00	192.00	192.45	187.30	187.95	187.70	189.22	383710	726.06	12148	243933	63.57
TVSSRICHAK	EQ	08-Feb-2024	4361.75	4383.60	4420.75	4300.00	4301.00	4310.65	4341.09	5490	238.33	1274	2802	51.04
TVTODAY	EQ	08-Feb-2024	248.90	250.40	250.50	237.00	240.00	239.40	241.47	312739	755.18	11086	160727	51.39
TVVISION	EQ	08-Feb-2024	5.75	6.00	6.00	5.50	6.00	6.00	5.87	398848	23.41	731	290839	72.92
UBL	EQ	08-Feb-2024	1791.65	1799.95	1802.45	1739.85	1769.20	1756.15	1772.73	115705	2051.13	9442	32755	28.31
UCAL	EQ	08-Feb-2024	180.65	180.70	183.00	172.15	178.00	178.50	178.55	171322	305.90	5378	88432	51.62
UCL	SM	08-Feb-2024	62.50	61.55	61.55	61.00	61.00	61.00	61.35	6000	3.68	3	6000	100.00
UCOBANK	EQ	08-Feb-2024	68.40	70.00	70.65	62.80	63.70	63.30	65.23	115529709	75359.42	210762	36095406	31.24
UDS	EQ	08-Feb-2024	354.90	353.20	366.15	348.10	360.70	354.85	358.15	559328	2003.21	26529	271462	48.53
UFLEX	EQ	08-Feb-2024	472.25	477.10	477.65	460.30	463.00	464.70	471.32	155607	733.41	9786	54484	35.01
UFO	EQ	08-Feb-2024	157.95	159.95	160.90	150.00	151.40	151.40	153.86	532354	819.08	15155	228693	42.96
UGARSUGAR	EQ	08-Feb-2024	94.70	97.30	98.80	92.00	93.25	93.15	94.59	1902208	1799.35	13910	770129	40.49
UGROCAP	EQ	08-Feb-2024	285.10	286.90	289.80	282.50	283.10	283.70	284.68	180685	514.37	7943	103267	57.15
UGROCAP	N3	08-Feb-2024	990.00	999.45	999.45	999.05	999.05	999.05	999.11	350	3.50	9	350	100.00
UGROCAP	N7	08-Feb-2024	1009.90	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	128	1.29	2	128	100.00
UJJIVAN	EQ	08-Feb-2024	563.35	563.05	583.75	561.55	568.05	568.10	572.91	941160	5392.04	23938	357135	37.95
UJJIVANSFB	EQ	08-Feb-2024	58.25	59.00	61.35	57.65	58.35	58.00	59.34	34178575	20283.26	61687	10128675	29.63
ULTRACEMCO	EQ	08-Feb-2024	10226.50	10290.00	10295.00	9950.50	10017.50	9997.65	10078.37	320905	32342.00	69104	167602	52.23
UMA	SM	08-Feb-2024	30.45	31.00	33.70	30.10	31.45	31.45	30.92	64000	19.79	16	44000	68.75
UMAEXPORTS	BE	08-Feb-2024	78.45	78.45	79.60	75.50	78.00	78.00	77.52	69844	54.14	647	-	-
UMANGDAIRY	EQ	08-Feb-2024	84.70	85.60	86.40	83.10	84.50	84.80	84.90	83725	71.08	1354	43620	52.10
UMESLTD	BE	08-Feb-2024	6.70	7.00	7.00	6.50	6.70	6.55	6.75	98169	6.63	268	-	-
UNICHEMLAB	EQ	08-Feb-2024	539.65	542.10	543.70	520.05	523.00	523.10	533.57	64390	343.57	4637	29445	45.73
UNIDT	EQ	08-Feb-2024	313.50	315.05	318.45	301.85	306.15	306.20	309.26	84217	260.45	6035	46328	55.01
UNIENTER	EQ	08-Feb-2024	146.25	148.30	148.50	145.75	146.00	146.50	146.90	10727	15.76	503	7366	68.67
UNIHEALTH	SM	08-Feb-2024	156.50	159.00	159.00	155.00	155.00	155.00	156.50	4000	6.26	4	4000	100.00
UNIINFO	EQ	08-Feb-2024	39.35	41.00	41.75	38.10	39.10	39.25	39.64	40477	16.04	346	27301	67.45
UNIONBANK	EQ	08-Feb-2024	146.65	148.40	153.95	147.70	150.00	149.45	150.41	36435011	54800.87	146713	12940839	35.52
UNIPARTS	EQ	08-Feb-2024	575.00	578.00	581.90	568.25	581.00	579.25	575.15	131409	755.80	6558	94647	72.02
UNITECH	BZ	08-Feb-2024	17.65	16.80	16.80	16.80	16.80	16.80	16.80	3005612	504.94	5401	-	-
UNITEDPOLY	EQ	08-Feb-2024	99.25	101.80	102.85	99.15	100.05	100.35	100.45	20527	20.62	348	12023	58.57
UNITEDTEA	EQ	08-Feb-2024	340.55	340.00	346.00	331.05	331.35	332.25	335.85	2128	7.15	179	1216	57.14
UNIVASTU	EQ	08-Feb-2024	126.40	128.40	128.40	124.00	127.10	127.55	127.07	23931	30.41	142	22704	94.87
UNIVCABLES	EQ	08-Feb-2024	494.35	497.30	497.30	486.60	492.00	492.00	491.50	30288	148.87	1796	21992	72.61
UNIVPHOTO	EQ	08-Feb-2024	414.05	414.20	421.40	410.10	412.00	413.80	414.34	1610	6.67	107	1395	86.65
UNOMINDA	EQ	08-Feb-2024	682.20	688.40	689.50	648.00	653.70	653.30	668.34	515777	3447.16	50606	330962	64.17
UPL	EQ	08-Feb-2024	477.80	480.00	481.80	463.55	464.80	464.85	469.71	5214678	24493.80	129879	2406027	46.14
URAVI	EQ	08-Feb-2024	320.45	323.20	324.85	312.00	315.00	316.60	316.79	4752	15.05	582	2970	62.50
URBAN	SM	08-Feb-2024	352.85	352.85	352.85	352.85	352.85	352.85	352.85	1200	4.23	1	1200	100.00
URJA	BE	08-Feb-2024	34.10	32.40	32.40	32.40	32.40	32.40	32.40	1737152	562.84	16024	-	-
USASEEDS	SM	08-Feb-2024	371.00	380.50	380.50	379.00	379.00	379.00	379.83	900	3.42	3	900	100.00
USHAMART	EQ	08-Feb-2024	340.85	344.00	354.15	342.00	349.55	348.80	349.16	806447	2815.81	19139	360890	44.75
USK	EQ	08-Feb-2024	59.25	59.70	61.65	58.60	59.30	59.30	59.81	1376008	823.03	10188	513157	37.29
UTIAMC	EQ	08-Feb-2024	919.75	921.00	929.00	908.50	919.90	917.75	917.37	106534	977.31	9458	62218	58.40
UTIBANKETF	EQ	08-Feb-2024	46.43	46.95	46.95	45.61	45.61	45.82	46.22	429479	198.52	1676	369014	85.92
UTINEXT50	EQ	08-Feb-2024	60.61	60.62	61.47	60.61	60.61	60.88	61.02	80598	49.18	279	74394	92.30
UTINIFTETF	EQ	08-Feb-2024	236.13	238.45	238.45	233.70	234.56	234.46	235.04	19619	46.11	253	15876	80.92
UTISENSETF	EQ	08-Feb-2024	775.95	790.10	790.10	767.77	779.19	770.21	774.11	945	7.32	113	675	71.43
UTISXN50	EQ	08-Feb-2024	72.72	73.89	75.72	72.78	73.50	73.09	73.88	11113	8.21	140	6704	60.33
UTKARSHBNK	EQ	08-Feb-2024	61.45	62.00	68.30	62.00	64.95	64.50	65.36	40454743	26442.49	77051	13898706	34.36
UTTAMSUGAR	EQ	08-Feb-2024	390.40	392.95	395.90	385.40	387.20	389.00	390.45	226137	882.94	8284	94285	41.69
V2RETAIL	EQ	08-Feb-2024	373.95	374.95	392.60	372.05	378.70	379.45	389.01	590455	2296.92	2645	391989	66.39
VADILALIND	EQ	08-Feb-2024	3170.15	3213.25	3804.15	3210.00	3614.00	3601.80	3665.65	300190	11003.91	27627	63822	21.26
VAIBHAVGBL	EQ	08-Feb-2024	474.70	474.70	480.90	465.00	467.25	467.90	473.23	444484	2103.43	20903	199559	44.90
VAISHALI	EQ	08-Feb-2024	165.25	165.25	168.05	163.55	165.70	165.75	165.51	32395	53.62	347	22279	68.77
VAKRANGEE	EQ	08-Feb-2024	27.50	27.75	28.00	26.85	27.00	26.95	27.34	7371728	2015.25	21601	4364717	59.21
VALIANTLAB	EQ	08-Feb-2024	193.95	191.05	195.95	186.40	189.00	190.60	190.91	134157	256.12	6260	74722	55.70
VALIANTORG	EQ	08-Feb-2024	467.00	467.00	471.05	458.70	469.25	467.05	467.07	50324	235.05	4551	31481	62.56
VARDHACRLC	EQ	08-Feb-2024	72.10	73.70	74.00	71.30	72.50	71.85	72.81	806869	587.50	4495	436983	54.16
VARDMNPOLY	BE	08-Feb-2024	70.65	72.40	72.40	68.00	69.30	69.15	69.04	29270	20.21	110	-	-
VARROC	EQ	08-Feb-2024	597.55	599.00	599.90	551.05	555.00	554.75	569.52	1336782	7613.18	49670	570016	42.64
VASCONEQ	EQ	08-Feb-2024	85.00	85.60	86.80	84.20	85.30	84.70	85.60	2650769	2268.97	11542	1021480	38.54
VASWANI	EQ	08-Feb-2024	37.40	37.40	37.75	36.25	36.55	36.80	36.89	152984	56.43	944	95316	62.30
VBL	EQ	08-Feb-2024	1345.20	1349.50	1413.60	1345.00	1378.90	1375.35	1380.83	3303671	45618.18	113133	1670041	50.55
VCL	BE	08-Feb-2024	1.45	1.40	1.45	1.40	1.45	1.45	1.43	326405	4.66	320	-	-
VEDL	EQ	08-Feb-2024	282.30	284.00	285.50	276.60	278.95	278.60	281.22	6966850	19592.03	56182	2897547	41.59
VEEKAYEM	ST	08-Feb-2024	198.50	188.60	206.00	188.60	206.00	206.00	200.18	6000	12.01	3	6000	100.00
VELS	SM	08-Feb-2024	87.00	84.00	84.00	84.00	84.00	84.00	84.00	1200	1.01	1	1200	100.00
VENKEYS	EQ	08-Feb-2024	1981.90	1965.00	1965.00	1830.00	1832.00	1837.05	1871.11	385888	7220.37	39502	104860	27.17
VENUSPIPES	EQ	08-Feb-2024	1507.20	1507.15	1525.00	1489.90	1500.10	1519.75	1508.01	81177	1224.16	9053	56401	69.48
VENUSREM	EQ	08-Feb-2024	386.95	387.95	398.30	383.75	398.00	396.95	394.80	105681	417.23	6439	68924	65.22
VERANDA	EQ	08-Feb-2024	268.45	260.00	266.40	241.00	246.90	247.05	252.07	472827	1191.86	22327	239549	50.66
VERTEXPLUS	SM	08-Feb-2024	172.90	165.00	179.50	165.00	179.50	179.50	172.25	1200	2.07	2	1200	100.00
VERTOZ	BE	08-Feb-2024	728.30	740.80	764.70	733.40	764.70	764.65	747.74	272876	2040.41	849	-	-
VESUVIUS	EQ	08-Feb-2024	3691.10	3691.10	3726.20	3640.55	3701.00	3699.30	3695.26	17744	655.69	3950	13929	78.50
VETO	EQ	08-Feb-2024	129.05	133.00	144.55	132.00	141.50	140.40	139.73	3483765	4867.95	22309	1170945	33.61
VGUARD	EQ	08-Feb-2024	314.10	318.05	319.00	309.00	309.00	310.70	313.64	354148	1110.74	19337	190898	53.90
VHL	EQ	08-Feb-2024	3390.55	3429.15	3459.85	3350.00	3353.00	3384.50	3417.56	1437	49.11	563	742	51.64
VIAZ	SM	08-Feb-2024	63.50	63.50	63.75	62.00	62.05	62.05	63.00	20000	12.60	10	12000	60.00
VIDHIING	EQ	08-Feb-2024	418.95	415.10	426.35	414.10	423.00	419.95	420.32	29978	126.00	2528	16259	54.24
VIJAYA	EQ	08-Feb-2024	669.05	675.00	688.95	645.20	663.00	662.10	662.32	419765	2780.17	32666	132901	31.66
VIJIFIN	BE	08-Feb-2024	2.70	2.80	2.80	2.60	2.80	2.65	2.70	830783	22.41	1057	-	-
VIKASECO	EQ	08-Feb-2024	4.85	5.30	5.30	5.15	5.30	5.30	5.29	54741834	2895.04	20957	19936184	36.42
VIKASLIFE	BE	08-Feb-2024	7.35	7.45	7.45	7.20	7.30	7.25	7.35	12256975	901.09	21381	-	-
VILINBIO	SM	08-Feb-2024	28.15	28.15	28.15	26.00	26.00	26.00	26.46	60000	15.88	15	52000	86.67
VIMTALABS	EQ	08-Feb-2024	506.95	515.00	515.00	495.85	507.00	504.70	505.04	113650	573.98	6145	66889	58.86
VINATIORGA	EQ	08-Feb-2024	1681.60	1682.90	1686.60	1670.00	1674.00	1673.90	1675.73	25897	433.96	4745	16708	64.52
VINDHYATEL	EQ	08-Feb-2024	2835.20	2849.80	2898.70	2750.85	2806.00	2794.80	2826.53	32259	911.81	5024	13955	43.26
VINEETLAB	BE	08-Feb-2024	73.20	70.20	74.50	70.20	73.00	72.95	72.25	5835	4.22	60	-	-
VINNY	BE	08-Feb-2024	3.95	4.00	4.00	4.00	4.00	4.00	4.00	122683	4.91	78	-	-
VINSYS	SM	08-Feb-2024	272.10	272.10	272.50	265.00	265.00	265.00	268.08	24000	64.34	45	19000	79.17
VINYAS	SM	08-Feb-2024	615.00	560.00	640.00	560.00	640.00	640.00	607.86	5600	34.04	7	4800	85.71
VINYLINDIA	EQ	08-Feb-2024	422.15	430.00	430.00	416.25	420.00	418.15	421.05	32808	138.14	3024	17248	52.57
VIPCLOTHNG	EQ	08-Feb-2024	49.60	50.35	50.40	47.65	47.80	47.75	48.57	555574	269.85	3134	327093	58.87
VIPIND	EQ	08-Feb-2024	542.90	543.15	548.15	540.00	544.25	542.45	543.49	434396	2360.92	21012	272579	62.75
VIPULLTD	EQ	08-Feb-2024	15.25	15.70	16.00	15.60	16.00	16.00	15.97	142061	22.68	478	93868	66.08
VIRINCHI	EQ	08-Feb-2024	39.35	40.00	40.15	37.50	38.30	37.95	38.74	1194152	462.66	4030	621412	52.04
VISAKAIND	EQ	08-Feb-2024	156.75	158.20	171.45	153.55	163.80	163.10	163.82	4199302	6879.35	29091	2128274	50.68
VISASTEEL	BE	08-Feb-2024	21.20	22.25	22.25	22.25	22.25	22.25	22.25	388091	86.35	159	-	-
VISESHINFO	BE	08-Feb-2024	0.85	0.80	0.80	0.80	0.80	0.80	0.80	7046583	56.37	2197	-	-
VISHNU	EQ	08-Feb-2024	314.70	314.80	323.90	313.00	323.90	321.80	319.91	118451	378.93	5782	74980	63.30
VISHNUINFR	SM	08-Feb-2024	295.00	308.95	309.75	299.00	309.75	305.90	307.46	44000	135.28	22	36000	81.82
VISHWARAJ	EQ	08-Feb-2024	19.40	19.75	20.05	18.80	18.90	19.00	19.21	4884785	938.19	8668	2090427	42.79
VITAL	SM	08-Feb-2024	85.70	84.20	87.70	84.20	85.25	85.25	85.85	48000	41.21	32	42000	87.50
VIVIANA	ST	08-Feb-2024	324.80	324.70	337.00	310.00	337.00	337.00	323.24	12000	38.79	12	12000	100.00
VIVIDHA	BE	08-Feb-2024	1.55	1.50	1.50	1.50	1.50	1.50	1.50	494967	7.42	440	-	-
VLEGOV	BE	08-Feb-2024	76.45	80.25	80.25	80.25	80.25	80.25	80.25	835215	670.26	1168	-	-
VLSFINANCE	EQ	08-Feb-2024	266.85	270.10	277.95	266.60	271.80	269.65	270.60	73873	199.90	2460	38965	52.75
VMARCIND	SM	08-Feb-2024	178.05	178.05	178.05	168.05	174.00	174.00	173.97	26000	45.23	24	21000	80.77
VMART	EQ	08-Feb-2024	2120.70	2142.05	2228.95	2135.55	2210.00	2183.60	2186.76	232278	5079.36	22646	143985	61.99
VOLTAMP	EQ	08-Feb-2024	7933.05	7998.90	8024.45	7805.05	7910.00	7897.30	7890.63	7912	624.31	3399	3731	47.16
VOLTAS	EQ	08-Feb-2024	1038.90	1042.00	1070.50	1037.75	1065.90	1064.65	1059.36	1639793	17371.32	61566	890239	54.29
VPRPL	EQ	08-Feb-2024	222.90	224.45	225.25	217.80	220.70	219.20	221.47	1092961	2420.60	23051	478453	43.78
VRLLOG	EQ	08-Feb-2024	671.70	678.05	678.35	645.60	649.00	648.40	655.32	92792	608.08	9321	53397	57.54
VSCL	SM	08-Feb-2024	42.25	40.15	42.95	40.15	40.20	40.20	40.86	12000	4.90	4	9000	75.00
VSSL	EQ	08-Feb-2024	216.15	216.80	221.05	215.15	219.20	220.00	219.10	102536	224.66	9502	59314	57.85
VSTIND	EQ	08-Feb-2024	3600.25	3600.25	3720.00	3560.00	3563.85	3580.85	3585.01	9325	334.30	2968	4281	45.91
VSTTILLERS	EQ	08-Feb-2024	3097.00	3110.00	3177.00	3100.00	3155.00	3158.85	3145.21	15878	499.40	4660	8146	51.30
VTL	EQ	08-Feb-2024	439.25	442.00	453.80	441.95	445.80	445.10	448.49	982302	4405.48	34047	406605	41.39
WABAG	EQ	08-Feb-2024	698.15	698.15	719.60	693.20	706.35	706.40	706.36	510379	3605.11	29997	255063	49.98
WALCHANNAG	EQ	08-Feb-2024	224.10	235.30	235.30	218.80	226.50	228.45	231.53	1061429	2457.58	7475	492780	46.43
WALPAR	ST	08-Feb-2024	140.00	135.00	135.00	135.00	135.00	135.00	135.00	2000	2.70	1	2000	100.00
WANBURY	BE	08-Feb-2024	160.90	164.10	164.10	164.10	164.10	164.10	164.10	160803	263.88	258	-	-
WEALTH	EQ	08-Feb-2024	497.95	486.25	501.80	475.00	475.10	479.25	483.11	1884	9.10	217	995	52.81
WEBELSOLAR	EQ	08-Feb-2024	434.75	456.45	456.45	443.45	456.45	456.45	455.58	743681	3388.08	4776	369949	49.75
WEIZMANIND	EQ	08-Feb-2024	115.10	123.00	123.00	115.00	119.30	119.60	118.96	78346	93.20	900	45898	58.58
WEL	EQ	08-Feb-2024	331.85	345.00	345.00	316.00	316.00	320.85	326.83	1455	4.76	179	936	64.33
WELCORP	EQ	08-Feb-2024	587.00	590.65	593.45	574.85	575.50	577.55	584.71	580611	3394.90	42347	405116	69.77
WELENT	EQ	08-Feb-2024	361.45	381.90	382.00	365.00	367.90	365.80	373.08	740187	2761.50	22144	302740	40.90
WELINV	EQ	08-Feb-2024	705.10	774.00	775.00	720.45	775.00	751.20	748.53	2491	18.65	176	1829	73.42
WELSPUNLIV	EQ	08-Feb-2024	150.20	150.65	152.55	147.30	148.20	147.90	149.44	1371304	2049.33	21163	669360	48.81
WENDT	EQ	08-Feb-2024	13163.40	13223.80	13223.80	13026.20	13055.00	13064.95	13090.52	288	37.70	149	205	71.18
WESTLIFE	EQ	08-Feb-2024	814.20	814.20	821.00	790.00	791.95	796.15	810.90	132823	1077.06	7494	99250	74.72
WEWIN	BE	08-Feb-2024	72.40	71.80	74.80	71.80	74.75	74.60	73.11	19456	14.22	176	-	-
WHEELS	EQ	08-Feb-2024	665.90	665.85	666.40	649.40	662.00	660.25	659.06	96206	634.05	4134	69269	72.00
WHIRLPOOL	EQ	08-Feb-2024	1373.50	1365.30	1372.55	1352.65	1366.40	1364.80	1362.83	45061	614.11	6874	26608	59.05
WILLAMAGOR	BE	08-Feb-2024	34.15	34.80	34.85	33.35	34.00	33.95	33.89	11377	3.86	72	-	-
WINDLAS	EQ	08-Feb-2024	479.65	484.15	555.00	480.95	527.00	522.10	521.95	1018945	5318.39	56536	226881	22.27
WINDMACHIN	EQ	08-Feb-2024	84.60	85.00	85.65	82.00	82.75	82.35	83.81	45238	37.91	847	30393	67.18
WINSOME	BE	08-Feb-2024	3.80	3.85	3.85	3.75	3.80	3.80	3.79	108935	4.13	135	-	-
WIPL	BE	08-Feb-2024	185.15	185.15	185.15	176.50	178.00	178.00	182.91	613	1.12	20	-	-
WIPRO	EQ	08-Feb-2024	495.20	495.90	500.10	485.10	489.00	488.85	492.54	5651920	27837.94	132052	1740777	30.80
WOCKPHARMA	EQ	08-Feb-2024	455.75	459.60	490.00	459.60	469.10	468.70	476.96	3157138	15058.30	84926	1104600	34.99
WOMANCART	SM	08-Feb-2024	114.65	120.35	120.35	120.35	120.35	120.35	120.35	8000	9.63	5	8000	100.00
WONDERLA	EQ	08-Feb-2024	898.85	905.60	919.00	850.00	867.95	871.20	883.96	161459	1427.24	16545	59238	36.69
WORTH	EQ	08-Feb-2024	120.80	121.05	122.90	118.00	118.60	119.15	120.35	27171	32.70	451	19028	70.03
WSI	EQ	08-Feb-2024	170.60	170.00	170.00	155.00	167.00	165.10	161.93	487232	788.98	26949	247898	50.88
WSTCSTPAPR	EQ	08-Feb-2024	707.90	717.00	718.00	683.10	692.00	691.20	692.81	343558	2380.21	22148	178752	52.03
XCHANGING	EQ	08-Feb-2024	140.85	142.30	142.70	137.15	138.10	137.65	139.27	1732157	2412.33	21038	759529	43.85
XELPMOC	BE	08-Feb-2024	123.40	123.15	126.00	120.00	121.20	121.50	122.66	31651	38.82	267	-	-
XPROINDIA	EQ	08-Feb-2024	1146.55	1145.05	1198.70	1144.40	1150.00	1156.45	1167.74	39368	459.72	4361	12161	30.89
YAARI	BE	08-Feb-2024	11.95	12.40	12.40	11.35	11.65	11.50	11.66	93025	10.85	221	-	-
YASHO	EQ	08-Feb-2024	1663.10	1646.05	1720.00	1641.05	1694.00	1688.75	1693.13	24899	421.57	3211	16167	64.93
YATHARTH	EQ	08-Feb-2024	404.65	408.00	426.50	406.75	425.00	424.90	417.83	1510973	6313.25	52235	755318	49.99
YATRA	EQ	08-Feb-2024	173.55	173.95	174.35	168.50	169.15	170.35	171.10	551437	943.52	21268	289118	52.43
YCCL	SM	08-Feb-2024	36.15	37.05	37.35	36.00	36.00	36.00	36.61	45000	16.48	15	33000	73.33
YESBANK	EQ	08-Feb-2024	29.80	31.10	32.70	28.90	29.95	30.00	30.91	2038376473	629975.69	1377738	384175322	18.85
YUDIZ	SM	08-Feb-2024	147.00	147.00	147.00	146.10	146.10	146.10	146.88	9600	14.10	12	9600	100.00
YUKEN	EQ	08-Feb-2024	693.20	699.75	704.50	681.05	695.10	695.35	695.82	3710	25.81	231	2598	70.03
ZAGGLE	EQ	08-Feb-2024	277.80	278.90	283.00	260.30	267.65	268.25	273.13	6427623	17555.77	137470	1566698	24.37
ZEAL	SM	08-Feb-2024	246.45	259.20	294.40	259.20	271.00	271.35	275.75	240000	661.79	350	160800	67.00
ZEEL	EQ	08-Feb-2024	182.35	185.00	195.00	184.65	194.70	193.30	190.40	45808076	87219.03	167715	18886235	41.23
ZEELEARN	BE	08-Feb-2024	6.80	6.90	6.90	6.90	6.90	6.90	6.90	363330	25.07	226	-	-
ZEEMEDIA	EQ	08-Feb-2024	15.45	15.50	15.95	15.40	15.70	15.70	15.71	16474283	2587.97	9286	4355770	26.44
ZENITHEXPO	EQ	08-Feb-2024	165.75	172.70	172.70	164.20	169.95	168.40	168.20	8950	15.05	603	5411	60.46
ZENITHSTL	BE	08-Feb-2024	8.20	8.60	8.60	7.80	7.90	7.90	8.26	1293163	106.76	1522	-	-
ZENSARTECH	EQ	08-Feb-2024	591.75	593.05	594.90	579.50	583.50	582.20	586.28	681785	3997.18	26568	277678	40.73
ZENTEC	BE	08-Feb-2024	834.70	846.00	849.00	821.00	833.00	835.10	834.03	136748	1140.52	5629	-	-
ZFCVINDIA	EQ	08-Feb-2024	14781.35	14833.30	14902.15	14326.20	14545.00	14501.60	14539.48	4957	720.72	2922	2668	53.82
ZIMLAB	EQ	08-Feb-2024	111.90	112.45	114.10	110.00	110.05	110.65	112.01	293284	328.52	4469	190925	65.10
ZODIAC	BE	08-Feb-2024	245.70	250.60	250.60	250.60	250.60	250.60	250.60	21338	53.47	319	-	-
ZODIACLOTH	EQ	08-Feb-2024	136.55	140.00	140.25	132.50	136.70	135.35	136.87	48866	66.89	1525	25822	52.84
ZOMATO	EQ	08-Feb-2024	140.40	142.50	147.50	139.00	142.00	144.10	144.07	184839649	266294.04	357170	75954987	41.09
ZOTA	EQ	08-Feb-2024	488.95	494.00	507.05	489.30	490.00	492.85	498.61	38333	191.13	2648	22096	57.64
ZUARI	EQ	08-Feb-2024	224.20	224.00	229.00	209.45	219.35	218.65	217.05	1420361	3082.83	31123	676509	47.63
ZUARIIND	EQ	08-Feb-2024	270.65	271.75	275.70	264.20	269.80	269.75	269.47	79315	213.73	1233	53925	67.99
ZYDUSLIFE	EQ	08-Feb-2024	791.60	795.45	808.00	792.30	805.00	802.05	801.65	746665	5985.67	27009	217101	29.08
ZYDUSWELL	EQ	08-Feb-2024	1628.70	1630.00	1665.00	1565.00	1625.00	1636.95	1603.16	167375	2683.29	21169	34764	20.77