nse-sec-bhavdata-full-2024-02-18.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	16-Feb-2024	153.95	156.10	158.25	152.55	155.00	154.40	155.88	146446	228.28	5454	42854	29.26
21STCENMGM	BE	16-Feb-2024	46.80	47.70	47.70	47.70	47.70	47.70	47.70	1085	0.52	10	-	-
360ONE	EQ	16-Feb-2024	713.60	713.05	715.00	685.05	695.00	692.40	702.59	930453	6537.25	32863	713660	76.70
3IINFOLTD	EQ	16-Feb-2024	55.10	55.50	55.50	53.05	53.25	53.25	53.98	2153410	1162.41	9603	859675	39.92
3MINDIA	EQ	16-Feb-2024	30788.35	30987.80	31200.00	30800.10	30855.00	30897.35	30950.32	1961	606.94	1322	999	50.94
3PLAND	BE	16-Feb-2024	34.75	34.50	35.70	33.10	34.15	34.65	34.55	5810	2.01	72	-	-
563GS2026	GS	16-Feb-2024	98.35	98.35	98.35	98.35	98.35	98.35	98.35	101	0.10	2	101	100.00
5PAISA	EQ	16-Feb-2024	575.50	578.00	587.70	564.15	568.00	568.00	571.55	75790	433.18	7574	27730	36.59
601GS2028	GS	16-Feb-2024	96.38	98.00	98.00	98.00	98.00	98.00	98.00	10000	9.80	2	10000	100.00
610GS2031	GS	16-Feb-2024	93.40	93.40	93.40	93.40	93.40	93.40	93.40	1	0.00	1	1	100.00
63MOONS	BE	16-Feb-2024	501.40	526.45	526.45	514.00	526.45	526.45	524.45	170064	891.91	3609	-	-
654GS2032	GS	16-Feb-2024	97.42	97.50	98.00	97.50	97.50	97.50	97.50	5002	4.88	3	5002	100.00
667GS2035	GS	16-Feb-2024	96.00	98.00	98.00	95.71	97.00	97.00	95.74	1225	1.17	6	1225	100.00
669GS2024	GS	16-Feb-2024	100.30	100.40	100.90	100.40	100.90	100.90	100.50	6945	6.98	14	5390	77.61
676GS2061	GS	16-Feb-2024	99.50	99.40	99.40	99.40	99.40	99.40	99.40	1	0.00	1	1	100.00
695GS2061	GS	16-Feb-2024	98.50	99.50	100.00	99.00	100.00	100.00	99.58	3808	3.79	5	3808	100.00
699GS2026	GS	16-Feb-2024	101.55	101.50	101.50	101.50	101.50	101.50	101.50	100	0.10	1	100	100.00
699GS2051	GS	16-Feb-2024	98.05	98.05	100.00	98.05	100.00	100.00	99.98	26742	26.74	12	26642	99.63
706GS2028	GS	16-Feb-2024	102.70	103.10	103.10	102.30	102.30	102.46	102.54	901	0.92	8	901	100.00
710GS2029	GS	16-Feb-2024	102.25	102.00	102.57	102.00	102.54	102.52	102.46	9507	9.74	13	9507	100.00
717GS2030	GS	16-Feb-2024	102.10	102.10	102.10	102.10	102.10	102.10	102.10	800	0.82	3	800	100.00
718GS2033	GS	16-Feb-2024	100.80	100.80	100.95	100.80	100.95	100.95	100.90	300	0.30	2	300	100.00
718GS2037	GS	16-Feb-2024	100.70	99.80	100.80	99.80	100.80	100.80	100.51	450	0.45	3	450	100.00
725GS2063	GS	16-Feb-2024	102.65	102.65	102.85	102.50	102.75	102.67	102.82	26653	27.41	19	26653	100.00
726GS2029	GS	16-Feb-2024	103.50	103.53	103.53	103.53	103.53	103.53	103.53	1	0.00	1	1	100.00
726GS2032	GS	16-Feb-2024	104.25	104.25	106.00	104.20	104.27	104.27	104.25	103811	108.23	28	103811	100.00
726GS2033	GS	16-Feb-2024	106.00	101.40	102.00	101.40	102.00	102.00	101.67	1821	1.85	5	1821	100.00
727GS2026	GS	16-Feb-2024	104.00	103.00	103.00	103.00	103.00	103.00	103.00	200	0.21	1	200	100.00
732GS2030	GS	16-Feb-2024	102.90	102.90	103.00	101.85	102.50	102.50	102.69	1004	1.03	17	804	80.08
733GS2026	GS	16-Feb-2024	104.29	102.05	102.56	102.05	102.56	102.56	102.32	400	0.41	4	400	100.00
736GS2052	GS	16-Feb-2024	105.80	104.25	105.30	104.25	105.00	105.00	105.00	5677	5.96	3	5677	100.00
737GS2028	GS	16-Feb-2024	102.54	102.80	104.19	102.60	103.05	103.05	102.77	3499	3.60	18	3349	95.71
738GS2027	GS	16-Feb-2024	102.16	102.16	102.45	102.10	102.20	102.28	102.28	101124	103.43	50	101124	100.00
73GS2053	GS	16-Feb-2024	102.33	102.33	103.29	102.33	102.91	102.91	102.75	1202	1.24	6	1201	99.92
741GS2036	GS	16-Feb-2024	103.25	103.50	103.70	103.42	103.70	103.70	103.50	55051	56.98	7	55051	100.00
746GS2073	GS	16-Feb-2024	106.20	106.20	107.48	106.00	106.05	106.04	106.12	22701	24.09	7	22701	100.00
74GS2062	GS	16-Feb-2024	105.69	103.45	106.03	103.45	105.98	105.98	105.88	25	0.03	5	24	96.00
754GS2036	GS	16-Feb-2024	104.97	105.10	105.24	105.02	105.03	105.09	105.13	308149	323.96	130	288182	93.52
757GS2033	GS	16-Feb-2024	109.00	103.56	103.56	103.56	103.56	103.56	103.56	1	0.00	1	1	100.00
759GS2026	GS	16-Feb-2024	102.00	102.00	102.00	102.00	102.00	102.00	102.00	645	0.66	3	645	100.00
824GS2027	GS	16-Feb-2024	103.70	103.70	103.95	103.70	103.95	103.95	103.80	17295	17.95	14	17295	100.00
828GS2027	GS	16-Feb-2024	107.00	107.10	107.19	107.10	107.19	107.19	107.14	11740	12.58	9	11740	100.00
897GS2030	GS	16-Feb-2024	114.00	114.00	114.00	109.90	110.00	110.00	111.80	433	0.48	3	233	53.81
92GS2030	GS	16-Feb-2024	116.95	115.95	115.95	115.95	115.95	115.95	115.95	499	0.58	1	499	100.00
A2ZINFRA	BE	16-Feb-2024	12.55	12.60	12.80	12.60	12.80	12.80	12.77	222568	28.41	124	-	-
AAATECH	BE	16-Feb-2024	91.15	92.90	94.00	90.10	92.60	92.30	92.49	17540	16.22	174	-	-
AAKASH	BE	16-Feb-2024	11.65	11.45	11.45	11.45	11.45	11.45	11.45	157174	18.00	318	-	-
AAREYDRUGS	BE	16-Feb-2024	49.30	50.50	51.00	49.40	50.00	50.15	50.30	18402	9.26	138	-	-
AARON	EQ	16-Feb-2024	246.45	242.60	250.90	242.60	250.00	249.50	247.45	9453	23.39	589	4920	52.05
AARTECH	EQ	16-Feb-2024	141.85	144.50	147.95	140.55	147.80	146.00	145.63	52485	76.43	5092	9978	19.01
AARTIDRUGS	EQ	16-Feb-2024	535.95	536.00	545.50	526.60	529.30	529.95	537.74	142173	764.52	8742	51142	35.97
AARTIIND	EQ	16-Feb-2024	681.95	687.00	710.50	683.20	694.70	695.25	699.80	2850802	19949.81	85566	965160	33.86
AARTIPHARM	EQ	16-Feb-2024	520.45	530.00	557.95	525.50	536.90	536.40	542.75	414288	2248.55	25659	170158	41.07
AARTISURF	EQ	16-Feb-2024	682.95	680.05	688.00	680.00	682.00	683.00	683.57	20404	139.48	2433	10965	53.74
AARVEEDEN	EQ	16-Feb-2024	36.10	36.55	37.45	35.60	36.30	36.20	36.57	63360	23.17	541	36416	57.47
AARVI	EQ	16-Feb-2024	136.00	139.00	139.00	136.15	136.15	137.00	137.34	6533	8.97	226	4640	71.02
AATMAJ	SM	16-Feb-2024	40.50	41.10	41.10	40.05	40.05	40.05	40.62	36000	14.62	17	22000	61.11
AAVAS	EQ	16-Feb-2024	1420.20	1426.00	1426.60	1403.30	1423.00	1422.75	1415.59	334036	4728.57	36711	233160	69.80
ABAN	BE	16-Feb-2024	79.65	83.60	83.60	78.00	79.00	80.00	80.52	144365	116.24	1277	-	-
ABB	EQ	16-Feb-2024	4468.60	4510.00	4539.70	4469.45	4516.00	4524.15	4518.11	185797	8394.51	23024	104210	56.09
ABBOTINDIA	EQ	16-Feb-2024	29183.95	29184.00	29638.95	29183.95	29461.70	29538.60	29462.27	7903	2328.40	3120	3166	40.06
ABCAPITAL	EQ	16-Feb-2024	181.30	181.75	189.65	181.75	185.70	186.05	186.83	7120783	13303.76	48247	2199306	30.89
ABCOTS	SM	16-Feb-2024	313.65	329.30	329.30	329.30	329.30	329.30	329.30	6000	19.76	3	6000	100.00
ABFRL	EQ	16-Feb-2024	238.50	238.50	238.70	229.30	230.80	230.85	234.27	5937348	13909.22	47259	2965589	49.95
ABMINTLLTD	EQ	16-Feb-2024	57.10	57.20	59.70	57.10	57.10	58.65	58.18	1920	1.12	45	863	44.95
ABSLAMC	EQ	16-Feb-2024	474.80	474.80	481.00	474.80	479.20	479.25	478.25	180703	864.22	5222	157371	87.09
ABSLBANETF	EQ	16-Feb-2024	46.48	46.59	46.99	46.03	46.74	46.80	46.73	55021	25.71	918	30562	55.55
ABSLLIQUID	EQ	16-Feb-2024	1000.00	1000.00	1000.02	999.99	1000.01	1000.01	1000.01	256927	2569.30	51	256134	99.69
ABSLNN50ET	EQ	16-Feb-2024	59.89	59.99	60.62	59.43	60.57	60.53	60.28	9975	6.01	179	8583	86.05
ACC	EQ	16-Feb-2024	2637.65	2649.95	2746.40	2642.30	2721.50	2720.40	2717.20	1169085	31766.39	75762	508027	43.46
ACCELYA	EQ	16-Feb-2024	2057.00	2080.00	2105.00	1967.15	2000.05	1989.35	2041.38	76942	1570.68	12885	28577	37.14
ACCENTMIC	SM	16-Feb-2024	274.10	272.05	277.25	272.05	273.00	274.75	274.75	45000	123.64	43	36000	80.00
ACCURACY	BE	16-Feb-2024	14.85	14.55	14.55	14.55	14.55	14.55	14.55	61932	9.01	271	-	-
ACE	EQ	16-Feb-2024	1151.75	1159.00	1184.70	1155.00	1175.00	1174.75	1171.79	196809	2306.20	17639	68346	34.73
ACEINTEG	EQ	16-Feb-2024	39.85	40.35	40.35	38.20	39.50	38.75	39.26	6722	2.64	93	4801	71.42
ACI	EQ	16-Feb-2024	631.50	634.65	664.30	628.10	657.00	659.15	648.99	722138	4686.57	30253	367181	50.85
ACL	EQ	16-Feb-2024	121.95	124.00	124.00	116.15	118.95	118.70	119.76	43949	52.63	936	29520	67.17
ACLGATI	EQ	16-Feb-2024	116.80	117.80	118.30	115.00	115.70	115.25	116.42	276090	321.43	4185	143285	51.90
ACSAL	SM	16-Feb-2024	52.75	54.40	57.65	54.30	56.50	56.50	55.57	36000	20.00	12	36000	100.00
ADANIENSOL	EQ	16-Feb-2024	1052.00	1056.45	1065.00	1045.55	1059.70	1061.60	1057.21	3787369	40040.44	60758	1845802	48.74
ADANIENT	EQ	16-Feb-2024	3193.80	3214.00	3252.30	3192.65	3223.20	3223.60	3221.58	2193673	70671.01	84990	896202	40.85
ADANIGREEN	EQ	16-Feb-2024	1900.75	1910.05	1930.75	1891.65	1900.00	1904.75	1911.15	1701073	32510.06	67622	727028	42.74
ADANIPORTS	EQ	16-Feb-2024	1267.05	1269.80	1311.00	1265.55	1310.10	1306.85	1293.70	5476230	70845.92	145190	1851906	33.82
ADANIPOWER	BE	16-Feb-2024	561.85	562.00	566.90	555.00	562.95	563.75	560.21	1015079	5686.57	22481	-	-
ADFFOODS	EQ	16-Feb-2024	193.00	192.00	196.00	192.00	194.60	193.90	194.28	95274	185.10	4514	46840	49.16
ADL	BE	16-Feb-2024	90.75	87.45	94.00	87.45	89.50	89.50	91.78	2980	2.73	28	-	-
ADORWELD	EQ	16-Feb-2024	1451.85	1452.00	1464.85	1433.40	1447.30	1446.05	1450.31	7158	103.81	1987	3298	46.07
ADROITINFO	BE	16-Feb-2024	18.15	18.20	18.50	18.00	18.50	18.50	18.26	32805	5.99	79	-	-
ADSL	EQ	16-Feb-2024	167.25	167.80	167.80	155.65	160.20	159.65	161.47	380681	614.70	6788	230012	60.42
ADVANIHOTR	EQ	16-Feb-2024	158.90	161.90	161.90	155.00	157.15	157.40	158.36	107481	170.21	1492	64564	60.07
ADVENZYMES	EQ	16-Feb-2024	411.40	411.00	418.00	407.00	409.00	408.95	413.58	293328	1213.16	9258	147107	50.15
AEGISCHEM	EQ	16-Feb-2024	426.70	441.00	468.65	429.00	433.35	436.20	451.39	7699243	34753.66	179852	1125705	14.62
AEROFLEX	EQ	16-Feb-2024	151.70	152.85	154.60	151.35	152.10	152.80	152.68	275554	420.70	6602	132085	47.93
AETHER	EQ	16-Feb-2024	866.20	873.85	873.85	860.00	863.00	865.10	866.34	73780	639.19	2804	53408	72.39
AFFLE	EQ	16-Feb-2024	1183.20	1187.00	1198.00	1150.00	1162.50	1161.90	1175.17	202819	2383.47	22575	85430	42.12
AGARIND	EQ	16-Feb-2024	978.45	983.65	1020.00	983.65	1015.00	1016.60	1003.71	45556	457.25	3579	22804	50.06
AGARWALFT	SM	16-Feb-2024	59.95	58.95	58.95	58.95	58.95	58.95	58.95	3000	1.77	1	3000	100.00
AGI	EQ	16-Feb-2024	778.25	782.90	786.90	761.60	772.10	767.65	770.04	132376	1019.34	11420	84455	63.80
AGNI	ST	16-Feb-2024	65.65	64.00	68.90	62.55	68.90	68.90	66.29	330000	218.76	57	305000	92.42
AGRITECH	EQ	16-Feb-2024	196.45	199.45	199.45	192.05	199.40	195.60	195.97	4201	8.23	276	1924	45.80
AGROPHOS	EQ	16-Feb-2024	49.60	50.50	51.15	49.10	49.25	49.40	49.88	170546	85.06	1150	100492	58.92
AGSTRA	BE	16-Feb-2024	96.20	98.40	99.45	92.00	94.00	94.60	95.73	218966	209.63	1123	-	-
AGUL	SM	16-Feb-2024	77.60	81.40	81.40	81.35	81.40	81.35	81.39	12000	9.77	6	10000	83.33
AHL	EQ	16-Feb-2024	316.80	316.80	322.95	314.00	314.60	316.30	320.25	117179	375.26	1761	12647	10.79
AHLADA	EQ	16-Feb-2024	138.40	137.20	138.60	132.70	133.05	133.60	136.03	66219	90.08	810	49746	75.12
AHLEAST	EQ	16-Feb-2024	151.05	153.30	157.75	145.35	157.00	155.55	153.51	76548	117.51	2635	16167	21.12
AHLUCONT	EQ	16-Feb-2024	996.35	1000.80	1027.00	994.05	1015.05	1016.85	1015.19	155275	1576.34	17064	74943	48.26
AIAENG	EQ	16-Feb-2024	3846.10	3830.25	3909.00	3830.00	3835.25	3859.90	3854.47	70690	2724.72	11933	49550	70.09
AILIMITED	SM	16-Feb-2024	31.00	31.00	32.55	31.00	32.55	32.45	31.91	42000	13.40	7	42000	100.00
AIRAN	BE	16-Feb-2024	28.55	29.30	29.30	28.00	28.50	28.55	28.79	152009	43.76	871	-	-
AIROLAM	EQ	16-Feb-2024	154.50	158.00	164.00	151.25	163.00	162.10	160.01	25399	40.64	678	15316	60.30
AIRTELPP	E1	16-Feb-2024	721.35	718.00	725.00	716.90	720.55	720.25	720.54	415266	2992.15	9155	278545	67.08
AISL	SM	16-Feb-2024	81.35	83.00	84.50	83.00	84.50	84.50	83.75	2400	2.01	2	2400	100.00
AJANTPHARM	EQ	16-Feb-2024	2153.25	2164.50	2199.00	2138.35	2150.00	2152.45	2177.42	134142	2920.83	17426	100938	75.25
AJMERA	EQ	16-Feb-2024	721.15	728.90	744.00	716.70	725.00	723.75	727.96	176317	1283.52	13882	51921	29.45
AJOONI	BE	16-Feb-2024	6.80	6.90	6.95	6.75	6.90	6.90	6.84	418987	28.66	1017	-	-
AKANKSHA	SM	16-Feb-2024	99.85	104.80	104.80	103.85	104.80	104.80	104.63	52000	54.41	26	48000	92.31
AKASH	BE	16-Feb-2024	37.40	37.95	37.95	36.55	37.00	37.20	37.03	11557	4.28	145	-	-
AKG	EQ	16-Feb-2024	20.80	21.60	24.60	21.30	23.50	23.50	23.68	1814244	429.67	5266	771440	42.52
AKI	BE	16-Feb-2024	28.20	28.85	28.85	27.25	27.60	27.65	28.49	47246	13.46	120	-	-
AKSHAR	BE	16-Feb-2024	3.75	3.85	3.90	3.85	3.90	3.90	3.90	4388409	170.95	5406	-	-
AKSHARCHEM	EQ	16-Feb-2024	267.00	264.00	270.45	261.55	263.95	263.15	264.85	7755	20.54	455	4600	59.32
AKSHOPTFBR	BE	16-Feb-2024	11.90	11.90	12.05	11.70	11.85	11.80	11.82	223854	26.46	566	-	-
AKZOINDIA	EQ	16-Feb-2024	2799.70	2799.00	2930.00	2705.55	2834.70	2840.45	2853.96	42668	1217.73	11376	16807	39.39
ALANKIT	BE	16-Feb-2024	18.25	18.10	18.10	17.90	17.90	17.90	17.98	244782	44.02	782	-	-
ALBERTDAVD	EQ	16-Feb-2024	1366.70	1360.00	1441.40	1360.00	1407.00	1415.65	1410.61	9254	130.54	1055	5573	60.22
ALEMBICLTD	EQ	16-Feb-2024	97.35	98.10	104.25	97.70	102.00	101.95	102.19	2443097	2496.59	13750	945706	38.71
ALICON	EQ	16-Feb-2024	922.55	931.00	948.90	905.30	923.25	921.60	925.41	17613	162.99	3328	8136	46.19
ALKALI	EQ	16-Feb-2024	124.05	127.00	128.00	122.15	122.40	123.60	124.80	22620	28.23	482	10932	48.33
ALKEM	EQ	16-Feb-2024	5310.55	5340.00	5458.20	5268.60	5442.00	5444.60	5396.98	273500	14760.74	47143	105106	38.43
ALKYLAMINE	EQ	16-Feb-2024	2197.65	2200.60	2246.00	2200.60	2226.20	2220.70	2228.02	36926	822.72	6914	13982	37.86
ALLCARGO	EQ	16-Feb-2024	75.75	76.60	76.75	75.30	76.20	76.00	76.07	725119	551.63	8158	355690	49.05
ALLETEC	SM	16-Feb-2024	279.70	279.70	282.90	271.70	279.95	278.95	276.22	48000	132.58	55	26400	55.00
ALLSEC	EQ	16-Feb-2024	741.45	743.35	796.00	741.05	780.10	787.25	776.39	97441	756.52	12064	31356	32.18
ALMONDZ	BE	16-Feb-2024	119.05	121.50	121.50	115.00	115.00	116.00	117.46	24959	29.32	203	-	-
ALOKINDS	BE	16-Feb-2024	29.40	29.90	29.95	29.00	29.15	29.05	29.29	2848978	834.34	18857	-	-
ALPA	EQ	16-Feb-2024	101.45	101.75	106.95	101.25	103.50	103.15	104.34	147663	154.07	1481	79616	53.92
ALPEXSOLAR	ST	16-Feb-2024	345.45	362.70	362.70	362.70	362.70	362.70	362.70	142800	517.94	112	142800	100.00
ALPHAETF	EQ	16-Feb-2024	23.01	23.14	23.35	23.02	23.22	23.22	23.22	81782	18.99	459	80300	98.19
ALPHAGEO	EQ	16-Feb-2024	352.65	356.75	363.50	355.95	361.10	361.30	360.94	15184	54.81	646	9736	64.12
ALPL30IETF	EQ	16-Feb-2024	260.82	260.81	263.39	258.17	263.20	263.12	262.93	34277	90.12	459	29736	86.75
ALPSINDUS	EQ	16-Feb-2024	2.30	2.40	2.40	2.40	2.40	2.40	2.40	76307	1.83	97	76307	100.00
AMBANIORG	SM	16-Feb-2024	115.70	109.95	119.50	109.95	110.00	110.00	113.15	3000	3.39	3	2000	66.67
AMBER	EQ	16-Feb-2024	3915.65	3939.35	4075.00	3933.55	3962.10	3964.85	3999.58	162205	6487.53	26570	53063	32.71
AMBICAAGAR	EQ	16-Feb-2024	34.40	34.40	36.15	33.65	34.90	35.10	35.28	43937	15.50	405	26694	60.76
AMBIKCO	EQ	16-Feb-2024	1648.65	1648.95	1667.25	1634.75	1640.15	1644.35	1648.47	7785	128.33	1345	4790	61.53
AMBUJACEM	EQ	16-Feb-2024	572.25	573.20	590.65	573.05	584.50	585.10	582.52	9619487	56035.42	89818	5210430	54.17
AMDIND	BE	16-Feb-2024	66.75	66.75	69.50	65.00	66.60	66.65	67.39	29947	20.18	142	-	-
AMEYA	SM	16-Feb-2024	56.50	56.50	57.00	56.50	57.00	57.00	56.88	8000	4.55	4	8000	100.00
AMIABLE	SM	16-Feb-2024	73.50	87.00	87.00	78.00	78.00	78.00	81.33	4800	3.90	3	4800	100.00
AMIORG	EQ	16-Feb-2024	1098.95	1098.90	1109.65	1090.00	1097.80	1095.45	1096.91	58732	644.23	5885	29145	49.62
AMJLAND	EQ	16-Feb-2024	37.70	37.70	41.70	37.70	39.15	39.40	40.53	595825	241.51	3696	216220	36.29
AMNPLST	EQ	16-Feb-2024	195.10	197.45	203.55	194.00	194.00	195.65	198.19	9512	18.85	528	5903	62.06
AMRUTANJAN	EQ	16-Feb-2024	657.50	657.55	668.10	651.45	655.00	657.25	660.00	72163	476.28	7138	35874	49.71
ANANDRATHI	EQ	16-Feb-2024	3578.15	3606.85	3659.90	3536.10	3601.00	3646.15	3620.07	69658	2521.67	15904	36998	53.11
ANANTRAJ	EQ	16-Feb-2024	345.30	347.05	358.40	341.80	353.10	354.25	351.33	3507270	12322.26	40185	1618127	46.14
ANDHRAPAP	EQ	16-Feb-2024	531.60	535.00	538.70	530.00	531.00	532.75	533.84	151409	808.28	14903	76829	50.74
ANDHRSUGAR	EQ	16-Feb-2024	107.25	107.95	108.95	107.00	108.40	108.20	107.99	158095	170.73	2200	90008	56.93
ANGELONE	EQ	16-Feb-2024	3269.75	3287.00	3308.95	3235.25	3267.00	3275.15	3274.70	94931	3108.70	18359	49812	52.47
ANIKINDS	BE	16-Feb-2024	49.60	49.60	49.80	49.50	49.50	49.50	49.58	6222	3.08	39	-	-
ANKITMETAL	BE	16-Feb-2024	4.25	4.30	4.30	4.25	4.25	4.25	4.27	48745	2.08	81	-	-
ANLON	SM	16-Feb-2024	253.50	253.00	258.95	246.00	255.00	254.35	252.38	12400	31.30	22	11200	90.32
ANMOL	EQ	16-Feb-2024	56.25	56.25	56.50	54.90	55.40	55.10	55.62	388775	216.24	2626	264186	67.95
ANNAPURNA	SM	16-Feb-2024	401.05	403.00	415.00	396.00	396.00	400.25	406.46	67000	272.33	119	44500	66.42
ANTGRAPHIC	BE	16-Feb-2024	1.45	1.45	1.50	1.45	1.50	1.50	1.45	765187	11.12	393	-	-
ANUP	EQ	16-Feb-2024	2740.40	2748.75	2999.00	2735.20	2912.10	2918.80	2910.04	35884	1044.24	10031	21326	59.43
ANURAS	EQ	16-Feb-2024	890.35	894.40	914.80	893.20	902.35	906.15	907.08	173491	1573.70	9155	75021	43.24
APARINDS	EQ	16-Feb-2024	6107.30	6110.00	6191.00	6040.50	6150.00	6152.15	6132.96	62519	3834.27	15343	29655	47.43
APCL	EQ	16-Feb-2024	216.25	214.20	218.50	214.20	216.10	215.25	216.63	17085	37.01	892	8942	52.34
APCOTEXIND	EQ	16-Feb-2024	470.70	473.00	479.75	466.00	476.90	477.10	471.90	32099	151.48	2978	20308	63.27
APEX	EQ	16-Feb-2024	218.40	222.75	225.60	218.50	225.20	224.50	222.52	231514	515.16	7781	98311	42.46
APLAPOLLO	EQ	16-Feb-2024	1418.60	1423.65	1444.20	1413.95	1428.70	1433.15	1436.14	559931	8041.41	25326	407183	72.72
APLLTD	EQ	16-Feb-2024	1003.85	1010.00	1012.40	990.55	999.90	1003.30	1002.22	189453	1898.73	8483	132696	70.04
APOLLO	BE	16-Feb-2024	122.30	123.95	123.95	119.00	121.50	120.25	121.43	4106595	4986.80	3568	-	-
APOLLOHOSP	EQ	16-Feb-2024	6627.60	6631.05	6660.45	6525.10	6600.00	6600.55	6570.56	391508	25724.25	58460	220510	56.32
APOLLOPIPE	EQ	16-Feb-2024	748.75	752.00	785.00	749.00	768.50	766.95	770.69	135484	1044.16	12976	54647	40.33
APOLLOTYRE	EQ	16-Feb-2024	520.55	524.45	532.45	522.00	528.00	528.65	528.25	1555307	8215.93	42161	591919	38.06
APOLSINHOT	EQ	16-Feb-2024	2190.80	2150.00	2219.55	2110.05	2125.00	2145.15	2157.55	6927	149.45	1183	3494	50.44
APS	SM	16-Feb-2024	249.80	255.50	261.00	238.80	241.35	239.60	244.48	398000	973.04	130	336000	84.42
APTECHT	EQ	16-Feb-2024	235.75	236.95	247.00	236.25	246.40	245.40	243.41	1073936	2614.05	28834	259167	24.13
APTUS	EQ	16-Feb-2024	359.15	361.50	365.65	352.05	354.45	355.10	357.03	310622	1109.00	17247	148551	47.82
ARABIAN	SM	16-Feb-2024	93.10	92.00	92.15	91.10	92.00	92.00	91.70	20000	18.34	10	20000	100.00
ARCHIDPLY	EQ	16-Feb-2024	97.00	97.10	99.90	94.00	95.70	95.15	95.65	22263	21.30	582	13557	60.89
ARCHIES	EQ	16-Feb-2024	32.50	33.35	35.10	32.50	34.55	34.50	34.20	243668	83.33	1314	152193	62.46
ARE&M	EQ	16-Feb-2024	864.40	866.05	878.90	860.00	861.50	862.65	868.03	196281	1703.78	11443	95292	48.55
ARENTERP	EQ	16-Feb-2024	47.00	47.00	49.15	47.00	48.95	48.00	48.37	6432	3.11	112	3073	47.78
ARHAM	SM	16-Feb-2024	277.50	277.50	277.55	263.65	263.70	263.65	267.58	17000	45.49	17	12000	70.59
ARIES	EQ	16-Feb-2024	280.25	285.00	306.40	280.60	304.00	303.55	298.96	800558	2393.32	20795	307651	38.43
ARIHANTACA	SM	16-Feb-2024	160.00	160.50	160.50	160.00	160.00	160.00	160.10	8000	12.81	5	8000	100.00
ARIHANTCAP	EQ	16-Feb-2024	71.45	71.90	74.00	70.10	70.60	70.80	72.09	679674	489.98	3286	283504	41.71
ARIHANTSUP	EQ	16-Feb-2024	365.10	365.00	372.20	362.15	369.00	368.80	367.88	49968	183.82	2930	29150	58.34
ARISTO	SM	16-Feb-2024	82.55	84.00	84.00	84.00	84.00	84.00	84.00	4800	4.03	3	4800	100.00
ARMANFIN	EQ	16-Feb-2024	2325.00	2325.00	2387.95	2305.15	2321.00	2324.35	2325.90	14362	334.05	4345	7208	50.19
AROGRANITE	EQ	16-Feb-2024	57.45	56.10	57.75	53.55	55.05	55.25	55.14	51106	28.18	643	32421	63.44
ARROWGREEN	EQ	16-Feb-2024	410.60	424.90	424.95	412.05	415.50	415.80	418.59	30934	129.49	4242	12236	39.56
ARSHIYA	BE	16-Feb-2024	8.55	8.40	8.40	8.40	8.40	8.40	8.40	56738	4.77	66	-	-
ARTEMISMED	EQ	16-Feb-2024	172.95	175.15	177.00	173.00	176.40	175.75	175.06	56467	98.85	2054	30985	54.87
ARTNIRMAN	BE	16-Feb-2024	72.85	72.00	74.95	72.00	72.60	72.60	72.69	1447	1.05	22	-	-
ARVEE	BE	16-Feb-2024	136.10	136.10	142.80	133.00	136.65	136.65	140.10	1294	1.81	15	-	-
ARVIND	EQ	16-Feb-2024	301.75	308.05	312.00	302.70	311.00	310.00	306.54	662572	2031.06	38228	418432	63.15
ARVINDFASN	EQ	16-Feb-2024	467.40	470.50	484.70	456.15	458.90	461.30	466.85	407071	1900.41	19300	205922	50.59
ARVSMART	EQ	16-Feb-2024	563.85	557.10	577.40	548.80	568.50	569.35	563.49	76338	430.16	7109	30413	39.84
ASAHIINDIA	EQ	16-Feb-2024	540.15	542.00	549.00	541.50	542.90	543.65	545.39	58960	321.56	4655	27868	47.27
ASAHISONG	EQ	16-Feb-2024	308.75	312.80	312.80	304.95	308.00	310.35	307.66	6736	20.72	461	4690	69.63
ASAL	EQ	16-Feb-2024	594.85	599.00	609.90	583.10	587.60	590.50	594.32	44467	264.27	2042	23079	51.90
ASALCBR	EQ	16-Feb-2024	479.05	482.50	482.50	469.50	469.50	470.20	472.92	19471	92.08	1975	12652	64.98
ASCOM	ST	16-Feb-2024	215.00	225.00	225.00	225.00	225.00	225.00	225.00	500	1.13	1	500	100.00
ASHAPURMIN	BE	16-Feb-2024	364.35	373.00	373.00	351.00	356.00	353.70	359.42	127307	457.56	1810	-	-
ASHIANA	EQ	16-Feb-2024	304.80	304.80	311.60	301.30	304.90	303.30	305.85	103652	317.02	6729	41565	40.10
ASHIMASYN	EQ	16-Feb-2024	22.25	22.40	22.90	21.60	22.25	22.30	22.46	745145	167.33	2200	434321	58.29
ASHOKA	EQ	16-Feb-2024	176.25	177.50	179.70	174.00	174.50	174.40	176.58	1365574	2411.36	14425	537305	39.35
ASHOKAMET	BE	16-Feb-2024	25.55	25.95	26.35	25.10	25.60	25.65	25.75	871284	224.35	528	-	-
ASHOKLEY	EQ	16-Feb-2024	174.50	174.80	176.80	173.00	174.05	174.20	175.14	10827587	18963.05	100191	5718370	52.81
ASIANENE	EQ	16-Feb-2024	311.40	301.40	320.00	301.40	316.00	316.15	315.55	29992	94.64	1020	19555	65.20
ASIANHOTNR	BE	16-Feb-2024	140.00	134.15	142.00	134.15	137.15	138.00	138.88	11895	16.52	82	-	-
ASIANPAINT	EQ	16-Feb-2024	3016.55	3035.00	3035.00	3000.00	3007.00	3007.90	3020.32	1179473	35623.92	89563	703334	59.63
ASIANTILES	EQ	16-Feb-2024	63.10	63.50	66.15	63.40	65.00	64.85	64.70	1450677	938.54	6583	615133	42.40
ASKAUTOLTD	EQ	16-Feb-2024	303.05	303.05	306.00	301.00	302.30	301.75	303.38	161193	489.03	5916	81124	50.33
ASLIND	ST	16-Feb-2024	69.00	72.45	72.45	65.55	72.45	72.45	71.30	24000	17.11	6	24000	100.00
ASMS	EQ	16-Feb-2024	28.10	27.55	28.55	27.55	27.55	27.55	27.58	118323	32.64	488	100856	85.24
ASPINWALL	EQ	16-Feb-2024	267.05	275.20	275.20	268.20	274.10	272.45	272.08	5814	15.82	326	3545	60.97
ASTEC	EQ	16-Feb-2024	860.60	865.30	923.00	865.30	895.00	898.25	896.33	79124	709.21	9886	36531	46.17
ASTERDM	EQ	16-Feb-2024	473.65	473.65	486.05	465.65	469.05	470.30	476.90	956262	4560.38	45761	440971	46.11
ASTRAL	EQ	16-Feb-2024	1955.25	1955.25	1983.80	1948.20	1967.00	1968.80	1969.13	360551	7099.73	24778	174611	48.43
ASTRAMICRO	EQ	16-Feb-2024	638.75	641.95	677.20	640.80	674.00	671.90	662.87	682986	4527.31	21428	338561	49.57
ASTRAZEN	EQ	16-Feb-2024	5510.45	5565.40	5565.45	5454.00	5500.00	5503.05	5497.03	13789	757.98	3777	7919	57.43
ASTRON	BE	16-Feb-2024	32.10	33.00	33.00	31.05	31.50	31.40	31.42	40074	12.59	222	-	-
ATALREAL	EQ	16-Feb-2024	15.95	16.10	16.10	15.40	15.80	15.75	15.72	252963	39.76	578	147523	58.32
ATAM	EQ	16-Feb-2024	173.05	178.00	178.70	169.85	174.00	173.15	173.49	31161	54.06	1215	20490	65.76
ATFL	EQ	16-Feb-2024	898.55	908.00	915.00	873.60	877.25	878.45	888.24	19242	170.92	2599	11422	59.36
ATGL	EQ	16-Feb-2024	1007.45	1012.95	1019.10	1003.00	1006.30	1006.20	1010.55	910442	9200.46	31709	324472	35.64
ATL	EQ	16-Feb-2024	64.20	64.95	65.50	62.70	63.60	63.35	63.55	512135	325.46	3315	313753	61.26
ATLANTAA	BE	16-Feb-2024	22.95	22.55	24.00	22.50	22.60	22.95	22.79	20156	4.59	140	-	-
ATUL	EQ	16-Feb-2024	6360.30	6360.30	6455.95	6355.00	6359.05	6371.60	6395.27	23104	1477.56	4166	7106	30.76
ATULAUTO	EQ	16-Feb-2024	554.10	569.90	569.90	555.00	555.10	559.15	559.70	81091	453.86	6712	40309	49.71
AUBANK	EQ	16-Feb-2024	581.90	582.10	585.85	579.00	582.40	581.75	582.59	2145814	12501.36	47440	1022854	47.67
AURDIS	SM	16-Feb-2024	299.25	290.10	310.00	285.20	300.00	300.00	300.09	11000	33.01	20	7500	68.18
AURIONPRO	BE	16-Feb-2024	2140.20	2130.00	2168.00	2110.55	2131.00	2130.20	2134.07	6036	128.81	695	-	-
AUROIMPEX	SM	16-Feb-2024	107.05	108.00	115.00	107.50	107.50	108.15	111.16	145600	161.84	85	100800	69.23
AUROPHARMA	EQ	16-Feb-2024	1017.20	1024.45	1053.70	1020.60	1034.95	1034.20	1037.31	4276343	44359.12	104495	1510364	35.32
AURUM	BE	16-Feb-2024	151.05	153.00	156.95	147.00	152.00	153.20	153.22	66332	101.64	639	-	-
AURUMPP	E1	16-Feb-2024	91.10	90.05	92.00	89.00	90.00	90.80	90.36	2660	2.40	193	2158	81.13
AUSOMENT	EQ	16-Feb-2024	88.60	90.85	98.70	88.80	95.00	95.30	95.43	50991	48.66	747	22483	44.09
AUTOAXLES	EQ	16-Feb-2024	1947.55	1957.30	1963.55	1926.45	1943.00	1935.35	1938.65	11339	219.82	2104	6696	59.05
AUTOBEES	EQ	16-Feb-2024	202.75	202.76	208.00	202.76	207.90	207.32	206.77	172035	355.72	2931	105217	61.16
AUTOIETF	EQ	16-Feb-2024	203.23	204.00	208.25	203.41	206.90	207.46	207.00	34858	72.16	608	21020	60.30
AUTOIND	EQ	16-Feb-2024	156.35	158.25	161.70	150.20	154.00	152.10	156.28	499901	781.22	15025	198873	39.78
AVADHSUGAR	EQ	16-Feb-2024	622.80	625.95	632.00	622.10	625.30	626.00	625.16	29713	185.75	2443	11272	37.94
AVALON	EQ	16-Feb-2024	487.60	491.50	517.60	489.35	507.00	507.95	505.81	346480	1752.53	20723	142259	41.06
AVANTIFEED	EQ	16-Feb-2024	512.90	516.80	524.70	504.05	504.90	506.30	511.06	327023	1671.28	15686	139241	42.58
AVG	EQ	16-Feb-2024	447.40	459.50	459.50	445.00	450.15	448.50	452.43	65011	294.13	5074	36506	56.15
AVONMORE	EQ	16-Feb-2024	109.10	110.00	121.00	109.95	115.50	115.70	117.21	244883	287.04	2563	105112	42.92
AVROIND	EQ	16-Feb-2024	136.45	140.70	140.80	133.00	135.10	134.90	136.61	25773	35.21	720	12588	48.84
AVTNPL	EQ	16-Feb-2024	97.35	97.95	99.50	95.10	96.10	95.95	97.65	530951	518.48	5269	212097	39.95
AWHCL	EQ	16-Feb-2024	500.85	505.45	514.95	498.00	503.10	506.35	508.10	249777	1269.12	13874	105790	42.35
AWL	EQ	16-Feb-2024	337.05	339.00	353.00	336.65	345.60	346.50	345.98	2547871	8815.17	39804	737792	28.96
AXISBANK	EQ	16-Feb-2024	1072.20	1073.00	1076.00	1058.00	1068.00	1068.75	1067.11	8660907	92421.08	210198	4970535	57.39
AXISBNKETF	EQ	16-Feb-2024	469.58	469.57	473.70	466.75	471.36	469.24	469.70	20899	98.16	147	20082	96.09
AXISBPSETF	EQ	16-Feb-2024	11.50	11.85	11.85	11.51	11.51	11.51	11.52	57046	6.57	579	47993	84.13
AXISCADES	EQ	16-Feb-2024	722.65	733.50	764.40	713.65	722.15	717.25	730.38	77609	566.84	8146	39062	50.33
AXISCETF	EQ	16-Feb-2024	98.70	99.00	100.33	99.00	99.99	99.98	99.54	18872	18.79	64	18026	95.52
AXISGOLD	EQ	16-Feb-2024	52.46	52.97	52.97	52.42	52.65	52.65	52.53	69547	36.53	1211	38334	55.12
AXISHCETF	EQ	16-Feb-2024	120.52	122.57	122.58	120.61	121.98	121.99	121.69	1492	1.82	78	957	64.14
AXISILVER	EQ	16-Feb-2024	71.41	71.72	72.59	71.72	72.45	72.43	72.17	5815	4.20	88	3822	65.73
AXISNIFTY	EQ	16-Feb-2024	235.74	238.40	238.40	232.00	236.99	236.97	236.39	1959	4.63	270	1476	75.34
AXISTECETF	EQ	16-Feb-2024	398.44	400.01	404.00	400.01	402.91	403.93	402.33	3182	12.80	97	2466	77.50
AXITA	EQ	16-Feb-2024	24.85	25.10	25.50	24.65	24.95	24.85	24.91	2095698	521.97	6126	809828	38.64
AXSENSEX	EQ	16-Feb-2024	72.56	72.80	73.24	72.66	73.15	73.15	72.91	2459	1.79	49	2294	93.29
AYMSYNTEX	EQ	16-Feb-2024	77.80	78.40	78.60	76.55	78.00	77.80	77.68	36669	28.48	360	28722	78.33
AZAD	EQ	16-Feb-2024	1071.50	1077.00	1144.00	1075.00	1115.00	1113.40	1118.42	588802	6585.27	29910	270455	45.93
BABAFP	SM	16-Feb-2024	55.45	55.10	55.95	55.00	55.00	55.15	55.41	22400	12.41	14	17600	78.57
BAFNAPH	BE	16-Feb-2024	90.45	89.50	91.40	89.50	90.80	90.80	90.13	3295	2.97	54	-	-
BAGFILMS	BE	16-Feb-2024	11.05	11.35	11.60	11.20	11.60	11.60	11.49	201277	23.13	482	-	-
BAHETI	SM	16-Feb-2024	195.00	196.00	198.80	195.50	198.50	198.50	197.20	3000	5.92	4	3000	100.00
BAIDFIN	EQ	16-Feb-2024	27.00	27.40	28.00	27.00	27.30	27.40	27.39	361692	99.08	1656	90403	24.99
BAJAJ-AUTO	EQ	16-Feb-2024	8123.05	8185.85	8455.45	8137.10	8344.00	8325.05	8351.05	938756	78396.03	125517	405701	43.22
BAJAJCON	EQ	16-Feb-2024	216.30	214.60	214.60	211.20	211.80	212.05	212.75	206558	439.46	6113	114324	55.35
BAJAJELEC	EQ	16-Feb-2024	1028.40	1037.35	1037.35	1018.50	1020.80	1020.30	1026.70	15802	162.24	2633	6946	43.96
BAJAJFINSV	EQ	16-Feb-2024	1569.40	1583.10	1585.00	1567.05	1575.00	1575.90	1573.72	850341	13382.00	53683	496513	58.39
BAJAJHCARE	EQ	16-Feb-2024	325.55	327.05	334.30	324.50	327.00	325.95	328.37	79034	259.53	7212	35431	44.83
BAJAJHIND	EQ	16-Feb-2024	37.20	37.50	37.60	36.25	36.40	36.40	36.82	11155240	4106.83	21026	6505803	58.32
BAJAJHLDNG	EQ	16-Feb-2024	8769.10	8825.90	8925.00	8620.20	8850.00	8784.75	8795.10	38842	3416.19	9986	25818	66.47
BAJEL	EQ	16-Feb-2024	236.55	242.00	248.35	226.75	231.00	229.05	242.58	2641557	6407.78	19488	1023644	38.75
BAJFINANCE	EQ	16-Feb-2024	6619.40	6650.05	6660.00	6602.00	6614.00	6619.20	6621.07	1029431	68159.39	129947	746120	72.48
BALAJITELE	EQ	16-Feb-2024	128.30	129.45	131.45	121.95	126.00	123.65	128.18	1183175	1516.60	5612	799101	67.54
BALAMINES	EQ	16-Feb-2024	2234.55	2271.00	2336.95	2234.00	2255.20	2266.30	2281.09	73839	1684.34	11644	24492	33.17
BALAXI	EQ	16-Feb-2024	624.25	655.00	655.00	610.00	623.80	624.85	631.26	12909	81.49	848	5951	46.10
BALKRISHNA	BE	16-Feb-2024	40.95	41.85	41.95	39.15	39.80	40.85	40.77	18099	7.38	140	-	-
BALKRISIND	EQ	16-Feb-2024	2334.85	2340.00	2359.30	2332.70	2334.00	2339.75	2343.86	135488	3175.65	12400	68772	50.76
BALMLAWRIE	EQ	16-Feb-2024	260.85	263.30	264.75	252.30	254.60	253.35	257.16	809590	2081.95	22289	422393	52.17
BALPHARMA	EQ	16-Feb-2024	113.60	114.70	121.70	114.65	120.10	120.50	119.78	71302	85.41	1354	42647	59.81
BALRAMCHIN	EQ	16-Feb-2024	373.10	375.00	376.50	371.00	372.20	371.80	373.16	677114	2526.74	14592	334952	49.47
BANARBEADS	EQ	16-Feb-2024	103.55	104.90	105.80	101.25	102.00	101.95	103.38	8757	9.05	436	4982	56.89
BANARISUG	EQ	16-Feb-2024	2494.45	2519.95	2555.00	2452.65	2531.35	2537.65	2521.61	3839	96.80	820	2924	76.17
BANCOINDIA	EQ	16-Feb-2024	699.20	705.00	705.00	678.00	685.05	687.25	687.44	158909	1092.40	16811	70949	44.65
BANDHANBNK	EQ	16-Feb-2024	197.35	199.70	204.70	197.70	201.00	200.80	201.85	13265466	26775.74	92763	5045621	38.04
BANG	BE	16-Feb-2024	49.40	50.35	50.35	49.50	50.25	50.25	49.79	834	0.42	11	-	-
BANKA	BE	16-Feb-2024	128.45	125.90	125.90	125.90	125.90	125.90	125.90	10357	13.04	83	-	-
BANKBARODA	EQ	16-Feb-2024	275.70	276.10	280.75	274.55	275.40	275.65	277.99	20666587	57451.47	129288	7518620	36.38
BANKBEES	EQ	16-Feb-2024	471.13	472.99	476.00	470.80	472.90	472.78	473.21	1130342	5348.90	16990	638530	56.49
BANKBETF	EQ	16-Feb-2024	46.28	46.28	46.50	46.01	46.35	46.35	46.34	5847	2.71	66	4045	69.18
BANKETF	EQ	16-Feb-2024	461.64	461.99	466.59	461.68	464.40	463.78	464.07	5991	27.80	199	5304	88.53
BANKETFADD	EQ	16-Feb-2024	46.45	47.15	47.15	45.39	46.60	46.65	46.63	38354	17.89	283	30570	79.70
BANKIETF	EQ	16-Feb-2024	46.62	47.00	47.09	46.60	46.71	46.78	46.80	1212584	567.54	1294	1170250	96.51
BANKINDIA	EQ	16-Feb-2024	142.95	146.50	149.50	143.10	143.95	144.05	146.49	34806902	50987.91	138680	12721482	36.55
BANSWRAS	EQ	16-Feb-2024	152.60	151.40	154.50	151.00	152.00	152.20	152.32	56636	86.27	1929	36314	64.12
BARBEQUE	EQ	16-Feb-2024	635.30	639.95	639.95	627.85	629.20	630.10	630.36	33647	212.10	3857	22525	66.95
BASF	EQ	16-Feb-2024	3369.80	3370.00	3399.90	3330.00	3365.25	3367.05	3358.38	15593	523.67	3588	7681	49.26
BASILIC	SM	16-Feb-2024	417.10	416.95	436.35	412.00	430.00	430.75	430.09	58800	252.89	49	40800	69.39
BASML	EQ	16-Feb-2024	49.55	49.95	52.50	49.95	51.95	51.65	51.31	484742	248.71	3733	220243	45.44
BATAINDIA	EQ	16-Feb-2024	1410.20	1415.10	1437.00	1411.55	1436.00	1432.80	1427.52	317081	4526.38	18905	141787	44.72
BAWEJA	ST	16-Feb-2024	148.30	154.90	155.70	150.00	155.70	155.70	155.18	140800	218.50	119	126400	89.77
BAYERCROP	EQ	16-Feb-2024	5873.35	5873.35	5918.45	5801.00	5848.95	5852.05	5852.06	6386	373.71	3471	3685	57.70
BBETF0432	EQ	16-Feb-2024	1126.98	1125.00	1126.98	1122.50	1124.99	1122.77	1124.86	2810	31.61	48	2746	97.72
BBL	EQ	16-Feb-2024	5812.55	5869.00	5936.85	5779.95	5820.50	5806.25	5852.23	22001	1287.55	5696	7510	34.13
BBNPPGOLD	EQ	16-Feb-2024	62.55	62.80	62.80	61.45	61.60	61.65	61.70	774	0.48	72	667	86.18
BBOX	EQ	16-Feb-2024	271.65	275.00	285.10	268.50	271.30	274.20	278.55	76657	213.53	1580	51004	66.54
BBTC	EQ	16-Feb-2024	1733.95	1743.90	1818.90	1735.70	1759.00	1764.75	1780.64	207325	3691.70	18403	68205	32.90
BBTCL	EQ	16-Feb-2024	266.00	263.35	275.00	263.35	268.25	271.05	270.08	4776	12.90	358	3130	65.54
BCG	EQ	16-Feb-2024	18.00	18.25	18.55	18.00	18.10	18.15	18.25	23209219	4235.40	16963	6623246	28.54
BCLIND	EQ	16-Feb-2024	83.15	83.80	86.30	81.00	83.40	82.90	84.14	9047477	7612.61	36512	2980781	32.95
BCONCEPTS	BE	16-Feb-2024	717.05	715.00	738.00	700.00	730.00	722.95	715.38	32967	235.84	366	-	-
BDL	EQ	16-Feb-2024	1664.15	1680.05	1794.00	1676.75	1711.55	1709.90	1729.28	2236360	38672.86	107108	630398	28.19
BEARDSELL	BE	16-Feb-2024	46.60	47.25	48.50	46.00	46.90	46.35	46.58	22032	10.26	166	-	-
BECTORFOOD	EQ	16-Feb-2024	1023.20	1034.85	1039.85	1008.10	1025.00	1032.75	1026.32	227682	2336.74	24664	113177	49.71
BEDMUTHA	BE	16-Feb-2024	277.50	279.90	283.80	275.00	279.20	281.95	281.06	6656	18.71	102	-	-
BEL	EQ	16-Feb-2024	185.95	189.00	190.40	186.85	187.90	188.30	188.56	29843059	56272.25	145647	13407915	44.93
BEML	EQ	16-Feb-2024	3107.65	3120.00	3165.00	3035.30	3138.80	3142.10	3105.52	534825	16609.12	50499	120235	22.48
BEPL	EQ	16-Feb-2024	101.25	101.25	102.60	101.05	101.90	101.50	101.74	334388	340.20	3743	169470	50.68
BERGEPAINT	EQ	16-Feb-2024	553.40	554.00	564.35	554.00	563.20	562.90	559.63	725200	4058.40	20784	368651	50.83
BETA	SM	16-Feb-2024	1275.00	1300.00	1360.00	1300.00	1332.00	1347.00	1326.76	3800	50.42	37	2600	68.42
BEWLTD	SM	16-Feb-2024	1612.55	1650.00	1935.00	1650.00	1699.50	1699.50	1816.89	9000	163.52	21	8250	91.67
BFINVEST	EQ	16-Feb-2024	532.40	534.40	540.00	526.15	526.15	527.00	532.15	41619	221.48	3155	20303	48.78
BFSI	EQ	16-Feb-2024	20.72	20.89	20.89	20.72	20.79	20.78	20.80	239077	49.72	934	165275	69.13
BFUTILITIE	EQ	16-Feb-2024	714.30	719.40	732.00	696.60	699.95	700.95	715.29	140174	1002.65	3780	80121	57.16
BGRENERGY	EQ	16-Feb-2024	92.05	93.00	109.80	92.60	107.40	108.35	103.63	4023666	4169.81	36017	1022012	25.40
BHAGCHEM	EQ	16-Feb-2024	1610.80	1610.80	1655.40	1590.35	1639.40	1632.25	1622.45	13387	217.20	1191	9245	69.06
BHAGERIA	EQ	16-Feb-2024	166.95	166.50	169.20	165.00	166.90	166.50	166.51	35276	58.74	1263	22612	64.10
BHAGYANGR	EQ	16-Feb-2024	101.85	103.00	109.55	101.95	106.25	106.55	106.28	428477	455.40	6190	198523	46.33
BHANDARI	EQ	16-Feb-2024	9.75	9.85	10.05	9.30	9.65	9.40	9.59	1650963	158.38	2946	993871	60.20
BHARATFORG	EQ	16-Feb-2024	1110.45	1121.85	1136.00	1106.35	1134.70	1133.85	1125.33	1009339	11358.36	48730	368835	36.54
BHARATGEAR	EQ	16-Feb-2024	116.05	116.85	123.90	115.85	121.30	121.40	120.78	138902	167.77	2140	75914	54.65
BHARATRAS	EQ	16-Feb-2024	8911.65	8967.55	8967.55	8850.00	8876.00	8878.55	8890.77	645	57.35	340	464	71.94
BHARATWIRE	BE	16-Feb-2024	338.45	340.00	344.90	325.00	330.00	328.20	331.84	51130	169.67	644	-	-
BHARTIARTL	EQ	16-Feb-2024	1120.70	1124.00	1127.05	1116.85	1121.00	1120.00	1120.89	3091952	34657.48	132114	1933637	62.54
BHEL	EQ	16-Feb-2024	227.55	228.55	230.50	224.95	225.35	225.85	227.70	20099858	45766.47	104572	5926792	29.49
BIGBLOC	EQ	16-Feb-2024	224.55	226.60	234.90	221.50	227.85	228.25	226.59	968717	2195.04	36531	413336	42.67
BIKAJI	EQ	16-Feb-2024	539.30	541.95	544.65	535.55	536.10	537.40	538.11	127126	684.08	9196	74740	58.79
BIL	BE	16-Feb-2024	329.80	323.20	323.20	323.20	323.20	323.20	323.20	952	3.08	9	-	-
BINANIIND	BE	16-Feb-2024	17.70	17.70	17.85	17.60	17.75	17.75	17.71	20487	3.63	38	-	-
BIOCON	EQ	16-Feb-2024	274.30	276.00	290.00	275.55	284.55	286.85	284.45	12781234	36355.94	82523	5049778	39.51
BIOFILCHEM	EQ	16-Feb-2024	69.55	70.05	70.10	67.90	69.55	69.15	68.89	43156	29.73	766	31029	71.90
BIRET	RR	16-Feb-2024	254.97	255.85	256.45	252.54	256.41	255.22	254.40	148382	377.49	1903	133666	90.08
BIRLACABLE	EQ	16-Feb-2024	309.45	310.35	319.50	306.00	306.00	309.90	314.42	214548	674.59	10787	101888	47.49
BIRLACORPN	EQ	16-Feb-2024	1673.90	1684.00	1744.00	1670.00	1722.30	1717.70	1724.43	226140	3899.62	35341	87375	38.64
BIRLAMONEY	BE	16-Feb-2024	119.30	119.30	121.50	113.50	116.00	115.40	117.25	77777	91.19	909	-	-
BKMINDST	BZ	16-Feb-2024	1.85	1.85	1.85	1.80	1.80	1.80	1.81	33180	0.60	38	-	-
BLAL	EQ	16-Feb-2024	294.10	308.80	308.80	282.05	285.55	284.40	297.86	725864	2162.04	10345	363276	50.05
BLBLIMITED	BE	16-Feb-2024	41.70	43.75	43.75	43.75	43.75	43.75	43.75	216637	94.78	309	-	-
BLISSGVS	EQ	16-Feb-2024	117.90	117.00	128.00	117.00	122.60	122.60	124.05	1493569	1852.80	16236	523168	35.03
BLKASHYAP	EQ	16-Feb-2024	74.20	80.00	80.00	75.00	75.50	75.55	77.16	3795571	2928.52	15791	1828394	48.17
BLS	EQ	16-Feb-2024	362.80	365.45	375.00	359.00	361.95	363.05	366.40	1949143	7141.56	37261	684246	35.10
BLSE	EQ	16-Feb-2024	319.85	322.80	379.45	318.05	364.00	364.25	362.66	9069121	32890.52	174739	2014066	22.21
BLUECHIP	BE	16-Feb-2024	2.75	2.80	2.80	2.80	2.80	2.80	2.80	30306	0.85	36	-	-
BLUEDART	EQ	16-Feb-2024	6092.35	6150.00	6385.00	6144.35	6350.00	6340.50	6307.72	19257	1214.68	5857	8986	46.66
BLUEJET	EQ	16-Feb-2024	337.40	342.35	342.90	334.00	341.00	341.30	339.23	169827	576.11	3246	106141	62.50
BLUESTARCO	EQ	16-Feb-2024	1233.65	1240.00	1255.00	1226.05	1231.40	1236.25	1244.32	158885	1977.03	15696	65826	41.43
BMETRICS	SM	16-Feb-2024	106.85	107.00	109.50	107.00	109.00	109.00	107.61	3600	3.87	9	3200	88.89
BODALCHEM	EQ	16-Feb-2024	77.40	77.80	82.85	77.80	81.80	81.45	80.73	2541643	2051.74	11189	982412	38.65
BOHRAIND	BE	16-Feb-2024	24.50	25.70	25.70	24.00	24.85	24.85	24.96	106384	26.56	183	-	-
BOMDYEING	EQ	16-Feb-2024	177.85	179.00	179.40	173.50	174.10	174.15	175.84	666727	1172.37	11141	348359	52.25
BOROLTD	EQ	16-Feb-2024	394.35	398.50	420.00	393.35	401.00	401.20	407.59	1395831	5689.21	46269	332982	23.86
BORORENEW	EQ	16-Feb-2024	539.20	543.00	598.65	538.30	570.95	574.25	577.58	5243715	30286.77	145765	1061250	20.24
BOSCHLTD	EQ	16-Feb-2024	27955.10	27920.05	28635.85	27800.00	28230.25	28329.05	28277.02	48546	13727.36	18490	17522	36.09
BPCL	EQ	16-Feb-2024	652.75	666.00	687.95	651.90	652.90	654.60	669.47	27872405	186597.40	427214	7424448	26.64
BPL	EQ	16-Feb-2024	105.05	105.45	110.30	102.30	109.00	108.00	107.54	501587	539.42	8166	187729	37.43
BRIGADE	EQ	16-Feb-2024	986.10	997.80	1035.05	984.30	1019.00	1015.60	1013.55	264844	2684.33	17316	100726	38.03
BRIGHT	SM	16-Feb-2024	9.50	9.45	9.95	9.10	9.95	9.95	9.58	603000	57.79	181	453000	75.12
BRITANNIA	EQ	16-Feb-2024	4950.55	4954.00	4970.55	4894.75	4922.00	4913.70	4918.93	352139	17321.46	31741	241307	68.53
BRITANNIA	N3	16-Feb-2024	29.87	29.01	29.89	29.01	29.78	29.81	29.80	11005	3.28	112	9324	84.73
BRNL	EQ	16-Feb-2024	72.90	76.00	76.50	75.05	76.50	76.50	76.26	459890	350.72	3978	306212	66.58
BROOKS	EQ	16-Feb-2024	133.35	137.00	139.30	133.00	136.80	135.90	136.59	85234	116.42	3872	23735	27.85
BSE	EQ	16-Feb-2024	2323.80	2344.00	2344.70	2300.05	2307.00	2303.80	2315.36	271213	6279.56	27887	136513	50.33
BSE500IETF	EQ	16-Feb-2024	33.61	33.98	33.98	33.66	33.80	33.80	33.84	85256	28.85	669	63635	74.64
BSHSL	EQ	16-Feb-2024	228.55	231.95	246.50	229.05	244.95	244.65	241.49	111967	270.39	1700	53956	48.19
BSL	EQ	16-Feb-2024	193.40	197.35	202.00	188.00	189.00	191.45	195.32	37021	72.31	1708	22198	59.96
BSLGOLDETF	EQ	16-Feb-2024	55.17	55.20	55.59	55.18	55.55	55.54	55.50	10489	5.82	246	7616	72.61
BSLNIFTY	EQ	16-Feb-2024	24.92	25.65	25.65	24.92	25.09	25.06	25.11	92078	23.12	4040	58751	63.81
BSLSENETFG	EQ	16-Feb-2024	70.50	70.00	71.15	69.70	70.75	71.13	70.89	2644	1.87	91	2090	79.05
BSOFT	EQ	16-Feb-2024	844.25	846.05	852.45	834.25	841.00	842.60	841.96	997886	8401.76	44706	341976	34.27
BTML	EQ	16-Feb-2024	191.35	190.00	192.75	187.75	190.00	190.85	190.36	284149	540.91	2657	109323	38.47
BURNPUR	BE	16-Feb-2024	7.00	7.05	7.10	6.85	7.05	7.00	6.98	254628	17.78	467	-	-
BUTTERFLY	EQ	16-Feb-2024	897.90	897.20	909.45	896.00	896.75	899.85	901.30	3453	31.12	576	1783	51.64
BVCL	BE	16-Feb-2024	65.60	68.50	68.50	62.80	63.00	63.15	64.62	37549	24.26	269	-	-
BYKE	BE	16-Feb-2024	65.50	65.00	66.80	65.00	66.70	66.70	66.00	26239	17.32	72	-	-
CADSYS	SM	16-Feb-2024	234.90	235.00	235.00	228.00	228.00	228.00	232.98	6000	13.98	6	4000	66.67
CALSOFT	BE	16-Feb-2024	18.90	19.40	19.80	18.50	19.80	19.80	19.65	102234	20.09	231	-	-
CAMLINFINE	EQ	16-Feb-2024	112.45	113.30	115.55	112.75	114.20	113.85	113.88	519999	592.17	6443	316485	60.86
CAMPUS	EQ	16-Feb-2024	239.90	242.60	242.90	239.55	241.45	240.15	240.67	1322172	3182.12	17651	956571	72.35
CAMS	EQ	16-Feb-2024	2909.50	2915.00	2919.75	2862.15	2885.00	2890.15	2888.72	113586	3281.18	19896	65497	57.66
CANARYS	SM	16-Feb-2024	39.20	39.00	39.00	38.00	38.00	38.05	38.53	136000	52.41	33	104000	76.47
CANBK	EQ	16-Feb-2024	587.05	588.10	589.80	576.30	585.00	585.85	583.53	9037719	52738.06	107182	3928087	43.46
CANFINHOME	EQ	16-Feb-2024	816.85	820.25	825.00	804.00	805.90	807.25	814.20	580292	4724.75	18029	288868	49.78
CANTABIL	EQ	16-Feb-2024	240.05	241.00	248.00	237.70	244.15	245.85	241.66	123432	298.28	4158	40383	32.72
CAPACITE	EQ	16-Feb-2024	265.25	268.00	277.95	265.80	275.30	274.65	272.93	3538476	9657.45	41307	1451610	41.02
CAPITALSFB	EQ	16-Feb-2024	455.50	459.20	459.25	443.35	450.10	449.50	449.22	663831	2982.07	31022	192629	29.02
CAPLIPOINT	EQ	16-Feb-2024	1543.55	1543.00	1588.80	1535.00	1572.00	1572.35	1569.92	86407	1356.52	9813	40664	47.06
CAPTRUST	EQ	16-Feb-2024	113.75	115.45	120.80	112.15	114.00	115.10	117.02	33555	39.27	1261	11179	33.32
CARBORUNIV	EQ	16-Feb-2024	1108.15	1110.00	1134.00	1100.25	1108.30	1114.60	1117.04	251961	2814.49	11061	184161	73.09
CAREERP	BE	16-Feb-2024	272.80	274.75	277.25	265.20	274.00	273.40	270.86	16169	43.80	238	-	-
CARERATING	EQ	16-Feb-2024	1097.35	1098.60	1125.00	1084.10	1092.95	1099.80	1111.11	32290	358.78	5586	11967	37.06
CARTRADE	EQ	16-Feb-2024	700.10	701.30	707.05	691.00	694.10	695.35	696.48	62414	434.70	8142	24481	39.22
CARYSIL	EQ	16-Feb-2024	1034.30	1036.40	1065.40	1001.35	1012.00	1014.25	1035.06	66505	688.37	9203	24918	37.47
CASTROLIND	EQ	16-Feb-2024	198.75	200.00	213.50	199.65	207.75	207.70	208.72	22037786	45996.95	135717	7240620	32.86
CBAZAAR	SM	16-Feb-2024	26.00	26.05	26.05	26.00	26.00	26.00	26.03	16000	4.16	2	16000	100.00
CCHHL	BE	16-Feb-2024	15.05	15.75	15.80	15.40	15.80	15.80	15.71	143450	22.54	441	-	-
CCL	EQ	16-Feb-2024	658.60	654.20	660.95	641.10	646.50	647.50	648.73	90635	587.97	6338	44928	49.57
CDSL	EQ	16-Feb-2024	1878.40	1883.00	1906.00	1870.10	1874.00	1876.15	1884.24	596658	11242.47	32351	274129	45.94
CEATLTD	EQ	16-Feb-2024	2818.80	2822.00	2914.95	2818.80	2870.55	2888.40	2884.16	240231	6928.65	26017	111283	46.32
CELEBRITY	BE	16-Feb-2024	19.15	18.80	18.80	18.80	18.80	18.80	18.80	29798	5.60	59	-	-
CELLECOR	SM	16-Feb-2024	290.50	290.50	296.00	290.00	296.00	295.65	292.92	19200	56.24	16	13200	68.75
CELLO	EQ	16-Feb-2024	820.25	824.90	839.00	824.60	830.40	831.90	831.45	154904	1287.95	12371	105840	68.33
CELLPOINT	SM	16-Feb-2024	46.30	46.30	49.90	45.75	49.10	49.30	47.94	69600	33.36	54	60000	86.21
CENTENKA	EQ	16-Feb-2024	430.30	434.75	461.00	431.35	449.95	450.80	447.01	162376	725.84	9541	84808	52.23
CENTEXT	BE	16-Feb-2024	26.30	26.95	26.95	25.00	25.05	25.20	25.47	221496	56.41	1216	-	-
CENTRALBK	EQ	16-Feb-2024	67.45	68.00	69.00	66.10	66.60	66.60	67.46	34547539	23307.00	61938	8462303	24.49
CENTRUM	EQ	16-Feb-2024	37.45	38.45	38.45	37.30	37.65	37.55	37.66	1061771	399.86	4095	500721	47.16
CENTUM	EQ	16-Feb-2024	1598.35	1620.95	1679.00	1606.55	1650.00	1651.70	1647.43	26648	439.01	4745	13216	49.59
CENTURYPLY	EQ	16-Feb-2024	751.20	754.90	757.50	740.80	757.50	750.35	747.94	89837	671.93	9474	48540	54.03
CENTURYTEX	EQ	16-Feb-2024	1428.85	1440.00	1454.95	1410.00	1413.30	1415.15	1431.46	82309	1178.22	7133	33049	40.15
CERA	EQ	16-Feb-2024	7346.85	7400.00	7620.00	7332.35	7619.00	7556.80	7481.53	19481	1457.48	6561	9880	50.72
CEREBRAINT	BE	16-Feb-2024	9.05	9.25	9.25	8.80	9.10	9.10	9.02	233717	21.08	499	-	-
CESC	EQ	16-Feb-2024	133.60	134.70	134.80	130.95	132.25	132.15	132.34	3385817	4480.63	26307	1399779	41.34
CGCL	EQ	16-Feb-2024	947.25	955.00	964.10	947.35	949.00	952.40	956.93	96649	924.87	7943	42945	44.43
CGPOWER	EQ	16-Feb-2024	438.60	438.60	438.60	428.00	429.20	430.10	430.51	1785220	7685.54	68219	1147361	64.27
CHALET	EQ	16-Feb-2024	839.45	845.00	865.00	841.25	860.00	858.35	854.85	231168	1976.13	24390	127190	55.02
CHAMBLFERT	EQ	16-Feb-2024	363.10	366.00	372.65	364.70	367.05	368.65	369.54	1772527	6550.19	25660	714177	40.29
CHAVDA	SM	16-Feb-2024	110.95	110.95	129.90	109.10	129.80	128.15	123.41	1298000	1601.81	619	700000	53.93
CHEMBOND	EQ	16-Feb-2024	496.25	497.90	514.35	497.10	510.00	511.25	506.79	27504	139.39	3125	14674	53.35
CHEMCON	EQ	16-Feb-2024	268.75	270.00	270.90	261.80	264.65	264.30	265.76	65148	173.14	4885	35922	55.14
CHEMFAB	EQ	16-Feb-2024	455.70	460.00	464.80	433.60	435.00	436.05	450.31	73891	332.74	8965	34132	46.19
CHEMPLASTS	EQ	16-Feb-2024	451.30	450.00	454.20	444.00	450.05	450.75	448.79	289769	1300.46	7489	241328	83.28
CHENNPETRO	EQ	16-Feb-2024	976.45	960.00	981.00	945.00	949.00	950.50	962.22	1607691	15469.49	48791	288268	17.93
CHEVIOT	EQ	16-Feb-2024	1404.90	1405.00	1413.65	1382.00	1394.50	1388.55	1390.74	2308	32.10	645	1140	49.39
CHOICEIN	EQ	16-Feb-2024	546.95	550.00	554.70	538.90	542.00	543.90	548.07	288618	1581.83	14431	104575	36.23
CHOLAFIN	EQ	16-Feb-2024	1124.50	1131.75	1146.15	1123.90	1142.00	1144.00	1136.36	1011354	11492.67	45799	576688	57.02
CHOLAFIN	N0	16-Feb-2024	1063.00	1064.00	1064.00	1064.00	1064.00	1064.00	1064.00	15	0.16	1	15	100.00
CHOLAFIN	N3	16-Feb-2024	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	100	1.03	1	100	100.00
CHOLAFIN	NJ	16-Feb-2024	973.55	973.55	990.00	973.55	990.00	990.00	989.68	510	5.05	3	510	100.00
CHOLAFIN	NL	16-Feb-2024	999.00	996.25	996.25	996.25	996.25	996.25	996.25	889	8.86	2	889	100.00
CHOLAHLDNG	EQ	16-Feb-2024	1088.70	1090.10	1100.35	1063.00	1075.00	1075.35	1077.34	73423	791.02	13487	39072	53.21
CIEINDIA	EQ	16-Feb-2024	480.55	484.00	485.95	477.00	484.00	483.60	481.46	314076	1512.16	22393	165735	52.77
CIGNITITEC	EQ	16-Feb-2024	1006.50	1011.55	1036.40	989.05	1000.85	1000.70	1007.39	195911	1973.59	9533	117708	60.08
CINELINE	EQ	16-Feb-2024	129.05	132.50	138.95	130.00	132.15	131.30	133.04	52884	70.35	1597	29665	56.09
CINEVISTA	EQ	16-Feb-2024	22.20	22.20	22.70	20.65	20.95	21.00	21.59	329792	71.19	1467	137054	41.56
CIPLA	EQ	16-Feb-2024	1422.35	1430.00	1449.00	1425.90	1441.00	1440.70	1439.75	857301	12342.95	62199	453575	52.91
CLEAN	EQ	16-Feb-2024	1390.90	1403.95	1408.95	1387.15	1392.00	1392.35	1395.53	71213	993.80	14257	35242	49.49
CLEDUCATE	EQ	16-Feb-2024	92.85	93.65	94.00	89.80	92.00	90.45	91.48	75694	69.24	1031	53917	71.23
CLOUD	SM	16-Feb-2024	96.70	97.95	98.40	92.00	93.40	93.40	94.24	1698000	1600.27	1269	911000	53.65
CLSEL	EQ	16-Feb-2024	223.30	224.00	228.00	223.00	226.70	225.90	225.61	69568	156.95	4501	36878	53.01
CLSL	SM	16-Feb-2024	45.55	44.50	47.90	44.50	47.30	46.85	46.38	24000	11.13	12	22000	91.67
CMMIPL	ST	16-Feb-2024	3.60	3.45	3.45	3.45	3.45	3.45	3.45	15000	0.52	5	15000	100.00
CMNL	SM	16-Feb-2024	103.00	103.25	103.25	98.20	99.20	98.90	100.75	36000	36.27	23	27000	75.00
CMRSL	SM	16-Feb-2024	159.00	150.00	150.00	150.00	150.00	150.00	150.00	800	1.20	1	800	100.00
CMSINFO	EQ	16-Feb-2024	366.25	368.80	372.90	365.20	369.00	369.15	369.24	521745	1926.49	26813	306455	58.74
COALINDIA	EQ	16-Feb-2024	476.85	482.40	487.60	477.50	479.55	480.00	481.76	14513583	69921.34	175331	5944590	40.96
COASTCORP	EQ	16-Feb-2024	291.90	297.95	297.95	288.60	290.00	290.75	291.40	19565	57.01	1277	7815	39.94
COCHINSHIP	EQ	16-Feb-2024	860.85	864.80	884.75	835.00	845.00	839.25	855.23	1858009	15890.30	64839	689149	37.09
COFFEEDAY	EQ	16-Feb-2024	66.05	66.80	74.25	65.60	68.30	68.35	70.86	45913452	32535.75	99208	12479395	27.18
COFORGE	EQ	16-Feb-2024	6644.80	6679.95	6690.00	6525.90	6673.00	6665.40	6592.84	319668	21075.20	35682	185259	57.95
COLPAL	EQ	16-Feb-2024	2589.95	2597.80	2599.00	2550.00	2591.00	2579.60	2575.56	100974	2600.64	15341	45467	45.03
COMMITTED	SM	16-Feb-2024	64.85	63.00	65.45	62.00	65.45	63.50	63.26	19200	12.15	12	19200	100.00
COMMOIETF	EQ	16-Feb-2024	83.03	83.76	83.88	83.06	83.55	83.26	83.46	61260	51.13	486	48530	79.22
COMPINFO	BZ	16-Feb-2024	8.10	8.10	8.25	7.95	8.10	8.00	8.04	129987	10.45	194	-	-
COMPUSOFT	BE	16-Feb-2024	29.15	29.15	29.80	28.40	29.35	29.30	29.20	41928	12.24	313	-	-
COMSYN	EQ	16-Feb-2024	89.65	91.70	91.70	87.00	87.00	87.80	88.49	3514	3.11	152	2845	80.96
CONCOR	EQ	16-Feb-2024	955.15	957.00	987.00	951.20	975.20	980.80	976.09	3576995	34914.58	82439	1782362	49.83
CONCORDBIO	EQ	16-Feb-2024	1403.40	1410.00	1478.95	1403.40	1460.25	1464.00	1456.98	125796	1832.82	15681	51389	40.85
CONFIPET	EQ	16-Feb-2024	91.35	94.40	106.95	94.25	103.20	103.65	102.99	32492220	33463.70	125036	8513668	26.20
CONSOFINVT	EQ	16-Feb-2024	265.65	271.35	281.00	267.25	273.85	271.35	273.98	53310	146.06	2794	21903	41.09
CONSUMBEES	EQ	16-Feb-2024	106.87	107.00	107.90	105.53	107.72	107.68	107.39	53907	57.89	564	33727	62.57
CONSUMIETF	EQ	16-Feb-2024	99.11	99.25	100.29	99.25	100.00	99.96	99.88	9054	9.04	119	8697	96.06
CONTROLPR	EQ	16-Feb-2024	907.55	907.55	923.95	902.60	909.00	910.30	914.79	31818	291.07	7018	16991	53.40
CORALFINAC	BE	16-Feb-2024	54.60	54.60	54.95	53.00	53.75	53.10	53.52	34183	18.29	336	-	-
CORDSCABLE	BE	16-Feb-2024	187.60	187.60	190.00	185.65	188.00	187.95	188.26	51855	97.62	532	-	-
COROMANDEL	EQ	16-Feb-2024	1104.65	1108.00	1110.95	1081.70	1090.00	1089.70	1091.72	207389	2264.10	20127	93670	45.17
COSMOFIRST	EQ	16-Feb-2024	546.45	551.90	555.90	525.05	532.40	532.05	536.65	125129	671.50	13321	75941	60.69
COUNCODOS	BE	16-Feb-2024	5.25	5.25	5.35	5.25	5.30	5.30	5.34	39028	2.08	43	-	-
CPS	SM	16-Feb-2024	348.10	366.50	383.00	366.50	383.00	383.00	371.85	2400	8.92	4	2400	100.00
CPSEETF	EQ	16-Feb-2024	81.26	81.89	82.73	80.82	80.97	81.08	81.44	4942041	4024.68	15194	3238955	65.54
CRAFTSMAN	EQ	16-Feb-2024	4270.10	4270.00	4388.80	4242.55	4305.00	4313.70	4278.47	91594	3918.82	7052	73462	80.20
CRAYONS	SM	16-Feb-2024	230.05	234.00	245.00	228.10	228.10	228.95	237.57	88000	209.06	82	55000	62.50
CREATIVE	EQ	16-Feb-2024	800.05	796.00	806.00	790.00	799.90	796.55	799.14	7832	62.59	1142	4844	61.85
CREATIVEYE	BE	16-Feb-2024	4.80	4.80	4.80	4.60	4.60	4.60	4.76	446	0.02	13	-	-
CREDITACC	EQ	16-Feb-2024	1557.10	1575.60	1602.00	1554.05	1555.55	1558.40	1567.01	212804	3334.65	13161	152259	71.55
CREDITACC	N1	16-Feb-2024	980.00	1004.20	1004.20	1004.20	1004.20	1004.20	1004.20	2	0.02	1	2	100.00
CREDITACC	N3	16-Feb-2024	1005.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	30	0.30	4	30	100.00
CREDITACC	ND	16-Feb-2024	1003.00	1004.60	1004.60	1003.00	1003.00	1003.00	1003.35	200	2.01	4	200	100.00
CREST	EQ	16-Feb-2024	469.65	475.00	497.00	473.80	488.90	483.95	486.81	38429	187.08	1471	22070	57.43
CRISIL	EQ	16-Feb-2024	4591.10	4650.00	4833.45	4575.05	4629.10	4609.20	4719.72	225854	10659.67	22208	26232	11.61
CROMPTON	EQ	16-Feb-2024	283.20	283.70	286.25	282.70	283.95	284.80	284.50	2891658	8226.69	40088	2029048	70.17
CROWN	BE	16-Feb-2024	159.60	162.75	162.75	162.75	162.75	162.75	162.75	97561	158.78	114	-	-
CSBBANK	EQ	16-Feb-2024	374.00	375.80	376.80	362.10	365.00	364.70	365.49	592507	2165.55	18842	423537	71.48
CSLFINANCE	EQ	16-Feb-2024	468.30	475.30	484.85	466.10	480.50	482.85	478.28	39878	190.73	3523	25231	63.27
CTE	EQ	16-Feb-2024	98.55	100.00	105.00	96.55	99.00	99.15	100.39	728400	731.25	6358	294151	40.38
CUB	EQ	16-Feb-2024	137.45	138.45	141.20	137.80	139.90	139.85	139.91	6445331	9017.54	26975	3228749	50.09
CUBEXTUB	BE	16-Feb-2024	87.50	87.00	87.00	85.75	85.75	85.75	86.00	6833	5.88	44	-	-
CUMMINSIND	EQ	16-Feb-2024	2633.35	2640.00	2646.35	2592.70	2620.00	2618.20	2614.50	351624	9193.21	31232	195893	55.71
CUPID	BE	16-Feb-2024	2045.15	2066.00	2129.00	2048.95	2080.00	2084.95	2093.87	80575	1687.13	1669	-	-
CYBERMEDIA	BE	16-Feb-2024	34.20	34.80	34.90	33.30	34.20	34.20	34.23	42056	14.40	287	-	-
CYBERTECH	EQ	16-Feb-2024	171.50	172.85	173.45	169.00	169.30	169.75	170.69	50180	85.65	3938	22172	44.18
CYIENT	EQ	16-Feb-2024	2099.55	2101.00	2119.50	2023.40	2056.00	2052.40	2049.54	532256	10908.78	45544	358383	67.33
CYIENTDLM	EQ	16-Feb-2024	778.10	782.55	807.10	782.00	787.90	784.85	793.98	196954	1563.78	14337	78870	40.04
DABUR	EQ	16-Feb-2024	544.20	545.10	547.85	541.00	544.00	544.50	544.55	839405	4570.98	19214	568021	67.67
DALBHARAT	EQ	16-Feb-2024	2046.35	2051.50	2116.65	2051.40	2089.00	2084.60	2088.16	435123	9086.07	37789	241683	55.54
DALMIASUG	EQ	16-Feb-2024	393.65	393.50	397.85	391.50	392.75	394.85	393.56	42969	169.11	2817	17152	39.92
DAMODARIND	EQ	16-Feb-2024	58.40	59.20	59.65	56.05	57.40	56.80	57.31	44079	25.26	530	27330	62.00
DANGEE	EQ	16-Feb-2024	12.45	12.50	12.80	12.25	12.25	12.25	12.41	682237	84.67	887	395821	58.02
DATAMATICS	EQ	16-Feb-2024	590.00	594.00	625.80	592.00	609.05	605.40	609.20	285021	1736.36	22914	93145	32.68
DATAPATTNS	EQ	16-Feb-2024	1854.65	1905.00	2037.95	1905.00	2018.00	2019.15	2006.24	1536264	30821.22	96036	330021	21.48
DAVANGERE	EQ	16-Feb-2024	94.55	96.90	104.50	93.25	101.00	100.00	100.08	1644700	1646.06	9918	1115184	67.80
DBCORP	BE	16-Feb-2024	298.55	305.00	308.00	300.05	307.00	306.20	304.40	67362	205.05	1428	-	-
DBL	EQ	16-Feb-2024	450.85	468.00	486.00	451.10	453.00	453.55	467.06	5127022	23946.41	105367	995413	19.42
DBOL	EQ	16-Feb-2024	139.90	141.00	141.75	138.85	139.30	139.25	140.64	105176	147.92	2315	67570	64.24
DBREALTY	EQ	16-Feb-2024	268.60	270.25	273.70	264.00	267.00	266.80	269.44	954436	2571.66	13773	532654	55.81
DBSTOCKBRO	EQ	16-Feb-2024	48.30	49.90	53.10	48.60	53.10	53.10	52.39	476153	249.45	3189	206855	43.44
DCAL	EQ	16-Feb-2024	205.20	206.60	216.65	200.25	204.30	204.95	207.48	2552005	5294.94	52451	926873	36.32
DCBBANK	EQ	16-Feb-2024	135.00	135.45	137.15	134.10	135.70	136.10	135.71	2294969	3114.42	19805	1221054	53.21
DCI	EQ	16-Feb-2024	212.25	215.00	220.45	209.30	214.00	219.10	215.43	6978	15.03	402	4223	60.52
DCM	EQ	16-Feb-2024	83.75	83.75	85.35	83.00	83.50	83.55	84.17	36807	30.98	477	22267	60.50
DCMFINSERV	BE	16-Feb-2024	4.90	4.95	4.95	4.90	4.90	4.90	4.93	4051	0.20	22	-	-
DCMNVL	EQ	16-Feb-2024	179.55	181.15	182.85	175.00	178.80	177.70	177.77	19857	35.30	841	11088	55.84
DCMSHRIRAM	EQ	16-Feb-2024	984.40	995.00	996.30	978.30	980.15	982.45	984.27	18160	178.74	2369	8024	44.19
DCMSRIND	EQ	16-Feb-2024	223.40	226.85	227.45	213.55	215.50	214.85	220.36	347517	765.78	12142	162778	46.84
DCW	EQ	16-Feb-2024	58.35	58.85	60.20	58.00	58.00	58.55	59.01	4530956	2673.70	13671	1402215	30.95
DCXINDIA	EQ	16-Feb-2024	323.75	326.00	327.85	320.45	323.55	323.65	323.38	470758	1522.34	18319	277156	58.87
DECCANCE	EQ	16-Feb-2024	648.40	648.40	668.00	647.05	655.45	652.10	656.26	28243	185.35	5016	17254	61.09
DEEPAKFERT	EQ	16-Feb-2024	507.90	506.50	514.40	492.70	494.65	494.50	500.85	777790	3895.58	29460	460954	59.26
DEEPAKNTR	EQ	16-Feb-2024	2282.70	2289.00	2323.25	2273.05	2306.00	2312.20	2307.15	205382	4738.46	17223	63915	31.12
DEEPENR	EQ	16-Feb-2024	179.90	180.15	181.90	175.00	175.00	175.90	178.05	7790	13.87	558	5439	69.82
DEEPINDS	EQ	16-Feb-2024	248.30	249.80	254.35	244.00	247.25	246.80	248.05	181517	450.26	9769	89009	49.04
DELAPLEX	SM	16-Feb-2024	296.45	297.00	327.60	296.50	300.00	298.90	312.77	144600	452.27	232	87000	60.17
DELHIVERY	EQ	16-Feb-2024	461.95	464.00	469.95	451.00	454.00	454.45	458.92	1057576	4853.43	37865	584100	55.23
DELPHIFX	EQ	16-Feb-2024	263.20	267.40	272.85	252.30	254.90	254.45	259.16	41237	106.87	1346	29296	71.04
DELTACORP	EQ	16-Feb-2024	139.25	140.15	141.90	139.60	140.50	140.05	140.53	1539691	2163.72	11702	685653	44.53
DELTAMAGNT	EQ	16-Feb-2024	95.25	94.10	96.00	93.50	94.90	94.85	94.73	7278	6.89	296	5247	72.09
DEN	EQ	16-Feb-2024	58.80	58.90	60.90	58.90	59.25	59.30	59.83	3018123	1805.71	7637	986593	32.69
DENEERS	SM	16-Feb-2024	238.55	238.10	246.90	238.10	241.00	240.35	241.84	25800	62.39	27	22800	88.37
DENORA	EQ	16-Feb-2024	1616.20	1642.00	1668.00	1572.00	1595.00	1585.65	1624.02	53697	872.05	10364	21635	40.29
DENTALKART	SM	16-Feb-2024	548.00	548.00	569.90	548.00	569.90	569.90	562.01	4500	25.29	18	3500	77.78
DESTINY	SM	16-Feb-2024	34.50	34.50	34.50	34.50	34.50	34.50	34.50	3000	1.04	1	3000	100.00
DEVIT	EQ	16-Feb-2024	151.00	153.25	153.25	146.15	149.90	148.20	149.66	26442	39.57	580	15048	56.91
DEVYANI	EQ	16-Feb-2024	150.40	152.75	162.70	152.00	158.80	158.75	158.92	11288044	17939.35	95821	2900457	25.69
DGCONTENT	EQ	16-Feb-2024	22.70	22.65	23.00	22.30	22.35	22.50	22.74	74312	16.90	221	58703	79.00
DHAMPURSUG	EQ	16-Feb-2024	251.00	253.00	253.90	246.00	247.00	247.60	249.26	157379	392.29	7150	86603	55.03
DHANBANK	EQ	16-Feb-2024	45.55	46.75	47.80	46.00	47.80	47.80	47.47	11998493	5695.83	27661	6791124	56.60
DHANI	EQ	16-Feb-2024	40.85	41.00	42.70	40.30	41.85	42.10	42.00	5720536	2402.43	15968	2761967	48.28
DHANILOANS	NF	16-Feb-2024	1000.40	980.00	980.00	980.00	980.00	980.00	980.00	30	0.29	1	30	100.00
DHANILOANS	NG	16-Feb-2024	1036.20	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	20	0.21	1	20	100.00
DHANILOANS	NV	16-Feb-2024	999.00	998.90	999.00	998.90	999.00	998.95	998.95	4	0.04	2	2	50.00
DHANILOANS	NW	16-Feb-2024	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1	0.01	1	1	100.00
DHANILOANS	NX	16-Feb-2024	1000.00	999.00	999.00	990.00	990.00	991.50	996.19	16	0.16	3	16	100.00
DHANILOANS	Y2	16-Feb-2024	999.00	999.90	999.90	990.00	990.00	990.00	990.38	26	0.26	3	26	100.00
DHANILOANS	Y5	16-Feb-2024	1010.00	1000.00	1000.00	980.00	980.00	980.00	980.63	158	1.55	12	158	100.00
DHANUKA	EQ	16-Feb-2024	1059.25	1058.00	1093.95	1057.95	1087.50	1088.95	1083.23	38454	416.54	8602	18841	49.00
DHARMAJ	EQ	16-Feb-2024	235.40	234.45	242.00	234.45	239.00	240.15	239.59	57632	138.08	6144	26978	46.81
DHRUV	EQ	16-Feb-2024	88.30	89.00	89.00	83.10	84.85	84.10	85.12	85912	73.13	1273	55317	64.39
DHTL	SM	16-Feb-2024	153.45	184.10	184.10	178.25	184.10	184.10	183.66	206400	379.08	119	123200	59.69
DHUNINV	EQ	16-Feb-2024	1219.25	1230.55	1237.90	1220.00	1226.10	1229.10	1226.39	2895	35.50	581	1643	56.75
DIACABS	BE	16-Feb-2024	306.60	312.70	312.70	312.70	312.70	312.70	312.70	107	0.33	14	-	-
DIAMINESQ	EQ	16-Feb-2024	484.70	494.40	501.50	485.45	501.50	498.70	494.86	12711	62.90	1400	8670	68.21
DIAMONDYD	EQ	16-Feb-2024	1177.60	1189.35	1200.00	1179.10	1196.00	1191.65	1190.46	17007	202.46	2496	7763	45.65
DICIND	EQ	16-Feb-2024	464.15	466.45	481.60	463.55	475.00	471.20	471.41	2939	13.85	264	1410	47.98
DIGIDRIVE	BE	16-Feb-2024	53.85	53.55	56.50	53.55	56.40	56.50	56.10	263806	147.99	1708	-	-
DIGIKORE	SM	16-Feb-2024	482.00	490.00	503.50	490.00	500.00	497.00	495.36	5600	27.74	7	5600	100.00
DIGISPICE	EQ	16-Feb-2024	33.40	34.00	34.90	33.15	34.90	33.80	33.70	306909	103.43	947	244447	79.65
DIGJAMLMTD	BE	16-Feb-2024	91.10	91.10	95.65	90.60	95.65	95.45	94.82	2039	1.93	49	-	-
DIL	EQ	16-Feb-2024	9.25	9.35	9.40	9.20	9.30	9.25	9.31	1045550	97.39	1985	647756	61.95
DISHTV	EQ	16-Feb-2024	21.50	21.55	24.40	21.40	23.40	23.50	23.42	268383716	62862.33	115474	96516408	35.96
DIVGIITTS	EQ	16-Feb-2024	805.45	817.00	862.40	811.15	854.95	842.35	836.30	32151	268.88	6025	11977	37.25
DIVISLAB	EQ	16-Feb-2024	3708.85	3708.70	3778.90	3708.00	3732.00	3729.20	3744.36	625808	23432.51	40037	442213	70.66
DIVOPPBEES	EQ	16-Feb-2024	74.17	76.40	76.40	73.45	74.45	74.49	74.44	38145	28.39	805	28915	75.80
DIXON	EQ	16-Feb-2024	6360.05	6390.00	6429.00	6331.90	6370.00	6378.10	6382.46	130359	8320.11	16355	52583	40.34
DJML	EQ	16-Feb-2024	149.00	149.70	155.45	149.00	149.60	149.50	151.31	12407	18.77	384	7727	62.28
DKEGL	SM	16-Feb-2024	69.95	66.70	71.70	66.70	71.70	71.70	68.83	13500	9.29	9	7500	55.56
DLF	EQ	16-Feb-2024	851.40	857.00	869.30	848.80	858.85	863.30	861.55	3451534	29736.84	68577	1578903	45.74
DLINKINDIA	EQ	16-Feb-2024	294.75	296.00	299.80	294.00	298.20	298.15	296.95	114570	340.22	5607	49436	43.15
DMART	EQ	16-Feb-2024	3678.60	3698.60	3724.65	3665.10	3690.00	3693.30	3689.26	726598	26806.10	30894	629462	86.63
DMCC	EQ	16-Feb-2024	303.85	305.40	323.80	303.00	321.00	319.35	313.60	25040	78.53	1752	17210	68.73
DNAMEDIA	BE	16-Feb-2024	6.20	6.10	6.10	6.10	6.10	6.10	6.10	29647	1.81	47	-	-
DODLA	EQ	16-Feb-2024	1005.70	1011.80	1042.10	1003.20	1020.00	1014.45	1027.75	74975	770.56	7189	46141	61.54
DOLATALGO	EQ	16-Feb-2024	80.40	81.80	82.05	77.05	78.50	78.30	79.50	309343	245.93	2720	166457	53.81
DOLLAR	EQ	16-Feb-2024	478.65	478.00	498.40	477.20	489.05	490.15	491.48	160638	789.50	13480	91274	56.82
DOLLEX	SM	16-Feb-2024	48.75	49.20	49.50	47.00	47.70	47.70	48.14	56000	26.96	14	32000	57.14
DOLPHIN	BE	16-Feb-2024	241.15	245.95	245.95	245.95	245.95	245.95	245.95	671	1.65	11	-	-
DOMS	EQ	16-Feb-2024	1566.55	1578.00	1590.00	1540.25	1567.00	1568.20	1566.26	50084	784.45	5798	17851	35.64
DONEAR	EQ	16-Feb-2024	103.90	104.80	106.65	104.70	105.15	105.45	105.61	126214	133.30	2042	73918	58.57
DPABHUSHAN	EQ	16-Feb-2024	709.10	718.00	719.95	701.00	708.00	708.50	708.55	8122	57.55	601	5818	71.63
DPSCLTD	EQ	16-Feb-2024	23.75	23.70	24.30	23.20	23.40	23.30	23.51	788130	185.29	4115	530543	67.32
DPWIRES	EQ	16-Feb-2024	471.60	473.80	479.30	466.60	470.05	470.65	471.83	46199	217.98	8032	17386	37.63
DRCSYSTEMS	BE	16-Feb-2024	66.95	65.65	65.65	65.65	65.65	65.65	65.65	14404	9.46	257	-	-
DREAMFOLKS	EQ	16-Feb-2024	503.85	508.00	516.90	502.25	505.95	505.85	510.10	159004	811.09	10971	68687	43.20
DREDGECORP	BE	16-Feb-2024	777.20	796.90	796.90	760.00	779.65	771.35	772.53	21172	163.56	873	-	-
DRL	SM	16-Feb-2024	18.90	19.80	19.80	19.80	19.80	19.80	19.80	6000	1.19	1	6000	100.00
DRONE	SM	16-Feb-2024	176.70	176.00	179.95	173.00	176.35	176.30	176.48	25000	44.12	25	14000	56.00
DRREDDY	EQ	16-Feb-2024	6252.65	6271.95	6365.70	6247.35	6325.00	6317.15	6314.57	255183	16113.72	40083	112995	44.28
DSSL	EQ	16-Feb-2024	758.20	759.95	777.30	749.00	755.90	752.35	760.64	50081	380.94	6515	18708	37.36
DTIL	EQ	16-Feb-2024	218.20	222.00	226.15	218.00	219.00	220.20	221.54	24194	53.60	708	17357	71.74
DUCOL	SM	16-Feb-2024	102.00	104.00	116.25	101.50	114.85	114.85	111.34	41600	46.32	50	32800	78.85
DUCON	BE	16-Feb-2024	11.20	11.00	11.00	11.00	11.00	11.00	11.00	46739	5.14	164	-	-
DUGLOBAL	SM	16-Feb-2024	65.60	68.95	71.00	67.10	71.00	70.20	69.43	70000	48.60	27	60000	85.71
DVL	EQ	16-Feb-2024	406.35	419.00	420.00	387.55	394.90	395.50	399.58	106407	425.18	2521	54251	50.98
DWARKESH	EQ	16-Feb-2024	81.35	81.45	82.25	81.00	81.35	81.30	81.55	513373	418.65	4244	282786	55.08
DYCL	EQ	16-Feb-2024	430.70	435.50	437.45	425.15	432.00	429.55	430.31	67216	289.23	8349	16166	24.05
DYNAMATECH	EQ	16-Feb-2024	6812.70	6863.40	6982.00	6812.75	6848.10	6849.30	6876.68	10638	731.54	4403	3849	36.18
DYNAMIC	SM	16-Feb-2024	121.90	121.75	136.80	121.75	128.00	129.95	129.30	28000	36.20	27	24000	85.71
DYNPRO	EQ	16-Feb-2024	273.45	275.45	276.00	268.30	268.30	270.40	272.74	19593	53.44	1446	9110	46.50
E2E	BE	16-Feb-2024	784.00	799.65	799.65	799.00	799.00	799.00	799.45	9078	72.57	122	-	-
EASEMYTRIP	EQ	16-Feb-2024	48.90	49.05	50.90	48.85	49.40	49.50	49.86	28620438	14271.45	78634	8858276	30.95
EASTSILK	BE	16-Feb-2024	2.85	2.70	2.70	2.70	2.70	2.70	2.70	26301	0.71	112	-	-
EBBETF0425	EQ	16-Feb-2024	1182.81	1183.32	1185.00	1183.31	1184.01	1184.42	1184.02	7405	87.68	54	7319	98.84
EBBETF0430	EQ	16-Feb-2024	1338.86	1339.99	1340.99	1337.07	1339.65	1338.82	1339.19	2477	33.17	213	2406	97.13
EBBETF0431	EQ	16-Feb-2024	1196.30	1196.50	1197.00	1195.15	1195.15	1196.73	1196.92	2344	28.06	42	2334	99.57
EBBETF0433	EQ	16-Feb-2024	1095.00	1096.00	1096.50	1092.51	1094.00	1093.50	1094.07	598	6.54	48	553	92.47
ECLERX	EQ	16-Feb-2024	2318.05	2350.00	2374.95	2311.90	2323.00	2320.15	2324.07	330867	7689.57	24955	284100	85.87
ECLFINANCE	NK	16-Feb-2024	980.00	991.00	991.00	991.00	991.00	991.00	991.00	50	0.50	1	50	100.00
ECLFINANCE	NR	16-Feb-2024	1008.00	1003.00	1003.40	1003.00	1003.00	1003.00	1003.01	286	2.87	4	286	100.00
ECLFINANCE	NS	16-Feb-2024	995.00	1185.00	1185.00	1005.00	1005.00	1005.00	1105.00	180	1.99	3	180	100.00
EDELWEISS	EQ	16-Feb-2024	72.75	73.30	74.75	72.30	73.00	73.25	73.52	6287358	4622.28	26833	2526667	40.19
EDUCOMP	BZ	16-Feb-2024	4.20	4.15	4.15	4.15	4.15	4.15	4.15	29025	1.20	33	-	-
EFACTOR	SM	16-Feb-2024	138.00	137.05	139.00	137.00	137.00	137.35	137.39	30400	41.77	19	20800	68.42
EFORCE	SM	16-Feb-2024	120.60	121.40	121.45	119.00	119.20	119.25	119.51	90000	107.56	73	58800	65.33
EGOLD	EQ	16-Feb-2024	63.20	64.15	64.15	62.80	63.15	63.15	63.14	391	0.25	36	200	51.15
EICHERMOT	EQ	16-Feb-2024	3916.55	3925.05	4003.00	3916.30	3938.00	3928.65	3960.47	634008	25109.67	72730	312689	49.32
EIDPARRY	EQ	16-Feb-2024	587.25	587.50	599.50	587.50	597.50	597.20	595.81	707022	4212.50	29095	543401	76.86
EIFFL	EQ	16-Feb-2024	138.20	137.95	138.50	137.05	138.50	138.45	137.92	30272	41.75	205	29077	96.05
EIHAHOTELS	EQ	16-Feb-2024	740.00	735.00	749.00	720.20	740.00	735.95	732.02	18040	132.06	1478	11030	61.14
EIHOTEL	EQ	16-Feb-2024	409.55	411.00	413.80	392.50	402.00	394.70	397.69	852020	3388.38	10498	659918	77.45
EIMCOELECO	BE	16-Feb-2024	1402.15	1420.00	1444.95	1368.05	1401.00	1373.70	1378.28	6869	94.67	307	-	-
EKC	EQ	16-Feb-2024	165.45	166.45	169.90	164.55	166.00	165.95	166.95	899173	1501.13	16445	387097	43.05
ELDEHSG	EQ	16-Feb-2024	821.10	820.15	842.80	809.85	823.00	835.85	824.85	4655	38.40	495	3036	65.22
ELECON	EQ	16-Feb-2024	1026.45	1034.45	1050.00	1011.10	1030.00	1020.20	1025.42	167112	1713.60	20105	81837	48.97
ELECTCAST	EQ	16-Feb-2024	176.10	176.80	180.60	172.50	177.00	176.35	177.45	2729869	4844.17	23646	1611510	59.03
ELECTHERM	BE	16-Feb-2024	425.00	433.50	433.50	433.50	433.50	433.50	433.50	1826	7.92	38	-	-
ELGIEQUIP	EQ	16-Feb-2024	647.75	649.90	661.35	636.50	645.00	640.55	647.94	269733	1747.70	13297	54590	20.24
ELGIRUBCO	EQ	16-Feb-2024	56.25	57.00	60.00	55.65	58.60	59.30	58.77	222825	130.96	1179	102703	46.09
ELIN	EQ	16-Feb-2024	149.00	151.00	156.50	150.40	153.70	153.20	153.38	267030	409.58	7877	95227	35.66
EMAMILTD	EQ	16-Feb-2024	461.15	461.15	465.60	459.25	459.85	460.00	461.83	387468	1789.44	14666	262758	67.81
EMAMIPAP	EQ	16-Feb-2024	135.30	137.60	139.25	134.05	135.00	135.25	136.64	42938	58.67	1469	19690	45.86
EMAMIREAL	BE	16-Feb-2024	110.70	112.00	112.55	108.00	108.40	108.80	110.58	44286	48.97	362	-	-
EMBASSY	RR	16-Feb-2024	368.80	368.80	369.97	357.74	367.90	367.91	366.53	492154	1803.87	31167	388856	79.01
EMIL	EQ	16-Feb-2024	215.55	219.40	219.40	212.10	213.65	213.25	214.28	174363	373.62	3812	114362	65.59
EMKAY	BE	16-Feb-2024	135.90	133.20	133.20	133.20	133.20	133.20	133.20	17170	22.87	111	-	-
EMMBI	EQ	16-Feb-2024	111.55	114.20	119.65	111.15	112.00	112.10	115.31	158059	182.26	2444	73371	46.42
EMSLIMITED	EQ	16-Feb-2024	497.90	501.00	516.55	493.05	505.50	504.55	504.07	410289	2068.15	8195	219429	53.48
EMUDHRA	EQ	16-Feb-2024	475.40	476.75	489.00	473.35	482.00	484.50	482.08	191684	924.08	18895	98623	51.45
ENDURANCE	EQ	16-Feb-2024	1794.40	1799.90	1825.60	1764.20	1799.45	1783.65	1779.64	291809	5193.16	17369	242662	83.16
ENERGYDEV	BE	16-Feb-2024	25.00	24.50	24.50	24.50	24.50	24.50	24.50	35765	8.76	180	-	-
ENGINERSIN	EQ	16-Feb-2024	215.90	217.60	220.55	215.65	217.65	217.55	218.29	4216758	9204.79	33865	1186224	28.13
ENIL	EQ	16-Feb-2024	302.35	304.60	315.60	301.25	307.25	307.95	309.06	621908	1922.08	26770	194559	31.28
ENTERO	EQ	16-Feb-2024	1258.00	1228.70	1258.00	1141.00	1150.10	1149.55	1203.94	1788742	21535.37	73403	555778	31.07
EPACK	EQ	16-Feb-2024	186.20	201.00	208.40	195.90	198.00	198.45	201.27	3204423	6449.46	51326	784987	24.50
EPIGRAL	EQ	16-Feb-2024	1007.80	1000.00	1078.45	975.00	1055.10	1052.10	1047.76	147095	1541.20	16611	67689	46.02
EPL	EQ	16-Feb-2024	192.85	193.05	197.50	192.50	192.80	193.05	194.37	585484	1137.98	8396	289808	49.50
EQUAL50ADD	EQ	16-Feb-2024	284.43	278.74	286.98	278.74	286.40	285.86	285.97	10741	30.72	164	10209	95.05
EQUIPPP	BE	16-Feb-2024	29.90	29.95	29.95	28.40	29.10	28.90	28.81	22558	6.50	120	-	-
EQUITASBNK	EQ	16-Feb-2024	102.05	102.65	107.90	101.15	107.00	107.20	105.34	7369316	7762.64	50875	3264922	44.30
ERIS	EQ	16-Feb-2024	856.45	866.65	922.00	859.55	889.00	888.60	898.37	464471	4172.65	32712	138748	29.87
EROSMEDIA	EQ	16-Feb-2024	25.25	25.30	26.25	25.10	25.35	25.30	25.48	773707	197.12	2223	410740	53.09
ESABINDIA	EQ	16-Feb-2024	5352.95	5380.00	5429.00	5335.00	5398.00	5383.15	5370.67	2715	145.81	1064	1275	46.96
ESAFSFB	EQ	16-Feb-2024	65.40	65.85	66.10	63.45	64.10	63.85	64.56	3031964	1957.45	11920	1863455	61.46
ESCORTS	EQ	16-Feb-2024	2904.60	2933.60	2987.95	2908.60	2920.00	2927.00	2949.05	332193	9796.54	33299	106174	31.96
ESFL	SM	16-Feb-2024	198.50	196.60	198.60	196.05	198.00	198.00	197.32	24000	47.36	11	22800	95.00
ESG	EQ	16-Feb-2024	36.41	36.55	36.75	36.54	36.62	36.63	36.59	30536	11.17	153	29655	97.11
ESILVER	EQ	16-Feb-2024	72.03	72.03	73.15	71.40	72.70	72.71	72.53	2766	2.01	53	2329	84.20
ESSARSHPNG	EQ	16-Feb-2024	26.55	26.55	27.20	26.00	26.20	26.30	26.76	331557	88.72	1423	264363	79.73
ESSENTIA	BE	16-Feb-2024	5.45	5.35	5.35	5.35	5.35	5.35	5.35	645009	34.51	1469	-	-
ESTER	EQ	16-Feb-2024	98.15	97.55	100.90	94.05	94.25	94.90	97.47	686398	669.05	8614	265322	38.65
ETHOSLTD	EQ	16-Feb-2024	2399.40	2399.95	2440.95	2377.15	2381.00	2400.55	2406.90	41280	993.57	9131	23493	56.91
EUROBOND	SM	16-Feb-2024	173.00	177.00	178.00	171.00	174.95	172.30	174.03	12000	20.88	12	9000	75.00
EUROTEXIND	EQ	16-Feb-2024	13.90	13.85	14.00	13.30	13.30	13.30	13.59	1628	0.22	58	1554	95.45
EVEREADY	EQ	16-Feb-2024	347.05	347.00	349.20	345.00	346.35	348.05	346.51	224424	777.65	5853	172507	76.87
EVERESTIND	EQ	16-Feb-2024	1223.50	1240.00	1259.00	1208.15	1231.00	1238.95	1238.64	7953	98.51	1571	4411	55.46
EXCEL	BE	16-Feb-2024	0.55	0.55	0.55	0.55	0.55	0.55	0.55	1365418	7.51	892	-	-
EXCELINDUS	EQ	16-Feb-2024	837.30	841.50	849.80	837.90	848.00	845.30	844.21	5517	46.57	664	3285	59.54
EXIDEIND	EQ	16-Feb-2024	334.35	338.00	339.25	335.25	336.60	336.50	337.42	1375288	4640.50	26420	653660	47.53
EXPLEOSOL	EQ	16-Feb-2024	1361.75	1374.90	1415.95	1363.20	1401.00	1411.30	1397.81	28319	395.85	4385	14639	51.69
EXXARO	EQ	16-Feb-2024	110.65	111.55	111.65	109.30	109.75	110.05	110.13	155369	171.10	1818	79177	50.96
FACT	EQ	16-Feb-2024	778.10	784.00	791.50	771.20	783.00	782.90	781.41	236530	1848.27	12810	63151	26.70
FAIRCHEMOR	EQ	16-Feb-2024	1285.10	1285.10	1304.20	1270.15	1280.00	1275.50	1287.63	14352	184.80	3352	7168	49.94
FAZE3Q	EQ	16-Feb-2024	409.50	411.05	418.50	403.35	418.00	416.90	410.90	31001	127.38	3249	16475	53.14
FCL	EQ	16-Feb-2024	407.40	412.50	449.95	410.25	442.00	438.25	434.79	3790159	16479.12	93736	1079019	28.47
FCONSUMER	BE	16-Feb-2024	1.05	1.05	1.05	1.00	1.00	1.00	1.01	3681915	37.19	1295	-	-
FCSSOFT	EQ	16-Feb-2024	5.55	5.60	5.60	5.40	5.50	5.45	5.48	10343533	567.19	9393	4533039	43.82
FDC	EQ	16-Feb-2024	453.90	454.85	459.00	428.90	434.70	435.70	444.78	272895	1213.77	14179	154654	56.67
FEDERALBNK	EQ	16-Feb-2024	156.60	157.25	165.80	156.20	164.25	164.70	162.94	51750478	84321.97	223120	18579494	35.90
FEDFINA	EQ	16-Feb-2024	126.30	127.05	131.20	126.15	128.50	129.50	129.38	866430	1121.01	10585	338713	39.09
FELDVR	BE	16-Feb-2024	6.10	6.35	6.35	6.10	6.15	6.20	6.21	27110	1.68	83	-	-
FELIX	ST	16-Feb-2024	344.00	328.00	361.20	328.00	361.00	361.00	357.34	38000	135.79	26	30000	78.95
FIBERWEB	EQ	16-Feb-2024	38.25	38.80	39.90	38.05	38.85	38.55	38.94	162851	63.42	1085	76561	47.01
FIDEL	SM	16-Feb-2024	113.95	115.05	116.20	115.00	115.00	115.00	115.68	7000	8.10	7	4000	57.14
FIEMIND	EQ	16-Feb-2024	2332.50	2359.00	2409.80	2340.10	2408.00	2399.15	2368.95	74892	1774.15	7815	50855	67.90
FILATEX	EQ	16-Feb-2024	67.05	67.45	69.80	66.20	66.70	66.55	67.99	7514707	5109.60	12924	2881816	38.35
FINCABLES	EQ	16-Feb-2024	1002.80	1014.70	1020.00	994.05	997.50	999.05	1001.61	149777	1500.19	17652	65802	43.93
FINEORG	EQ	16-Feb-2024	4274.90	4317.85	4350.00	4300.05	4315.70	4307.50	4319.96	15075	651.23	4595	8331	55.26
FINIETF	EQ	16-Feb-2024	22.61	22.32	22.94	22.16	22.81	22.71	22.71	130397	29.61	541	78554	60.24
FINOPB	EQ	16-Feb-2024	308.85	309.00	314.00	307.05	312.00	312.05	310.67	107298	333.34	6724	43449	40.49
FINPIPE	EQ	16-Feb-2024	218.35	219.30	229.25	219.10	226.00	226.05	224.20	1072287	2404.10	21190	568846	53.05
FIVESTAR	EQ	16-Feb-2024	766.90	769.50	784.75	763.60	771.85	769.15	775.04	333572	2585.33	25441	217730	65.27
FLAIR	EQ	16-Feb-2024	277.75	279.40	283.00	277.05	278.25	277.80	279.34	168534	470.78	5650	74993	44.50
FLEXITUFF	EQ	16-Feb-2024	42.60	44.85	44.95	43.05	43.30	43.30	43.66	21186	9.25	199	16374	77.29
FLFL	BZ	16-Feb-2024	2.65	2.65	2.70	2.60	2.60	2.60	2.64	343892	9.09	233	-	-
FLUOROCHEM	EQ	16-Feb-2024	3517.50	3517.00	3563.75	3438.30	3455.00	3456.00	3493.34	124097	4335.13	14003	63200	50.93
FMCGIETF	EQ	16-Feb-2024	554.77	555.91	559.90	553.07	556.90	556.48	555.49	16148	89.70	968	14282	88.44
FMGOETZE	EQ	16-Feb-2024	368.60	370.40	374.00	368.00	372.00	371.75	371.09	102693	381.08	5180	56378	54.90
FMNL	BE	16-Feb-2024	8.25	8.35	8.40	8.05	8.10	8.10	8.21	35188	2.89	160	-	-
FOCE	SM	16-Feb-2024	757.50	765.00	765.00	765.00	765.00	765.00	765.00	200	1.53	1	200	100.00
FOCUS	EQ	16-Feb-2024	179.50	179.50	183.70	178.50	179.50	179.75	180.90	114870	207.80	4956	55334	48.17
FONEBOX	SM	16-Feb-2024	182.90	186.00	199.00	185.20	185.50	186.25	192.17	56000	107.61	28	44000	78.57
FOODSIN	EQ	16-Feb-2024	145.05	147.25	150.00	145.80	149.60	149.40	148.41	200239	297.17	3736	128018	63.93
FORCEMOT	EQ	16-Feb-2024	4968.75	5027.95	5365.00	5001.00	5259.00	5228.75	5230.89	131431	6875.01	16648	49795	37.89
FORTIS	EQ	16-Feb-2024	433.00	435.00	437.90	430.35	432.50	434.15	434.08	261050	1133.18	17483	128489	49.22
FOSECOIND	EQ	16-Feb-2024	3599.10	3625.85	3790.00	3592.05	3700.35	3711.25	3719.33	4059	150.97	1187	1880	46.32
FROG	SM	16-Feb-2024	179.45	179.45	180.50	178.00	180.25	179.80	179.68	23200	41.69	52	14800	63.79
FSC	BZ	16-Feb-2024	8.85	9.00	9.20	8.55	9.00	8.80	8.88	54009	4.80	184	-	-
FSL	EQ	16-Feb-2024	200.65	199.60	202.00	196.15	199.80	199.45	200.06	2429371	4860.27	28449	1545155	63.60
FUSION	EQ	16-Feb-2024	552.90	560.30	561.90	552.00	555.10	555.15	555.99	270313	1502.91	8441	218174	80.71
GABRIEL	EQ	16-Feb-2024	357.25	360.20	373.90	356.05	369.80	364.60	363.26	684142	2485.20	43303	288790	42.21
GAEL	EQ	16-Feb-2024	365.05	366.85	370.00	358.80	364.80	364.85	362.81	513708	1863.78	14409	292693	56.98
GAIL	EQ	16-Feb-2024	184.25	185.40	185.65	181.75	182.40	182.60	183.81	19961823	36692.57	101879	9599625	48.09
GALAXYSURF	EQ	16-Feb-2024	2532.30	2545.00	2570.00	2518.00	2545.00	2538.15	2540.85	10890	276.70	3002	5689	52.24
GALLANTT	BE	16-Feb-2024	213.30	223.95	223.95	218.00	223.95	223.95	223.82	253866	568.21	737	-	-
GANDHAR	EQ	16-Feb-2024	251.20	253.00	266.80	252.20	261.30	261.90	261.03	2630105	6865.33	55388	776827	29.54
GANDHITUBE	EQ	16-Feb-2024	852.65	856.00	856.00	825.00	827.00	828.65	832.41	11586	96.44	1961	5000	43.16
GANECOS	EQ	16-Feb-2024	1081.05	1090.00	1100.25	1057.40	1063.00	1062.50	1083.17	46048	498.78	5647	22317	48.46
GANESHBE	EQ	16-Feb-2024	197.00	198.90	203.40	191.10	192.50	193.00	197.38	430664	850.06	14202	191024	44.36
GANESHHOUC	EQ	16-Feb-2024	763.85	770.95	775.00	748.00	758.80	762.90	762.60	89856	685.24	3272	52290	58.19
GANGAFORGE	BE	16-Feb-2024	15.00	14.70	14.70	14.70	14.70	14.70	14.70	66260	9.74	287	-	-
GANGESSECU	EQ	16-Feb-2024	130.20	130.20	133.65	128.25	128.55	128.90	130.27	19652	25.60	588	9873	50.24
GARFIBRES	EQ	16-Feb-2024	3449.50	3461.65	3504.90	3461.60	3480.00	3485.60	3483.58	6259	218.04	2892	3080	49.21
GATECH	BE	16-Feb-2024	2.05	2.10	2.10	2.10	2.10	2.10	2.10	165886	3.48	175	-	-
GATECHDVR	BE	16-Feb-2024	5.35	5.60	5.60	5.15	5.60	5.60	5.54	165308	9.16	517	-	-
GATEWAY	EQ	16-Feb-2024	107.20	108.90	110.60	108.15	108.75	108.85	109.36	734916	803.72	9233	342843	46.65
GAYAPROJ	BZ	16-Feb-2024	7.05	7.05	7.20	7.00	7.15	7.15	7.13	265583	18.94	368	-	-
GEECEE	EQ	16-Feb-2024	294.90	297.90	303.25	292.50	297.40	295.85	297.23	11251	33.44	1946	4929	43.81
GEEKAYWIRE	EQ	16-Feb-2024	108.40	110.25	113.80	104.85	111.80	112.45	108.95	171347	186.69	2224	109834	64.10
GENCON	EQ	16-Feb-2024	54.45	55.90	57.15	55.00	55.90	55.50	56.18	139038	78.12	925	90737	65.26
GENESYS	EQ	16-Feb-2024	511.55	515.40	525.40	492.90	502.10	502.10	504.02	135515	683.03	10105	71570	52.81
GENSOL	EQ	16-Feb-2024	1267.20	1285.00	1335.00	1263.00	1273.10	1282.00	1299.52	447031	5809.27	17024	246413	55.12
GENUSPAPER	EQ	16-Feb-2024	23.40	23.10	23.65	22.70	22.95	22.90	23.00	1608876	369.99	4708	657885	40.89
GENUSPOWER	EQ	16-Feb-2024	277.40	285.00	291.25	270.50	273.00	275.35	285.15	1510162	4306.28	17321	786066	52.05
GEOJITFSL	EQ	16-Feb-2024	77.65	78.05	78.90	77.35	77.40	77.90	78.30	349551	273.69	2874	154877	44.31
GEPIL	EQ	16-Feb-2024	281.10	282.10	289.10	278.20	279.80	281.30	283.83	529766	1503.66	15754	211408	39.91
GESHIP	EQ	16-Feb-2024	953.45	956.95	984.60	942.65	948.40	947.40	966.05	294408	2844.11	14451	130546	44.34
GET&D	BE	16-Feb-2024	812.35	820.00	828.80	773.00	783.10	782.70	801.07	37531	300.65	1572	-	-
GFLLIMITED	EQ	16-Feb-2024	86.95	88.05	89.00	86.10	87.20	86.90	87.18	95685	83.42	2286	63459	66.32
GHCL	EQ	16-Feb-2024	511.85	516.10	524.60	510.70	511.55	516.15	515.90	229502	1184.01	13574	142757	62.20
GHCLTEXTIL	EQ	16-Feb-2024	86.15	86.70	87.90	85.45	86.15	86.50	86.29	318631	274.94	3242	176857	55.51
GICHSGFIN	EQ	16-Feb-2024	242.80	246.00	250.90	243.75	246.70	245.85	248.07	677699	1681.14	15055	216419	31.93
GICRE	EQ	16-Feb-2024	385.35	387.10	444.45	371.50	421.00	427.20	424.32	22169397	94068.32	302026	2099037	9.47
GILLANDERS	BE	16-Feb-2024	112.70	112.00	114.80	108.55	114.00	113.80	112.27	12892	14.47	134	-	-
GILLETTE	EQ	16-Feb-2024	6744.10	6830.00	6830.00	6657.05	6675.00	6688.65	6697.51	8387	561.72	2964	4157	49.56
GILT5YBEES	EQ	16-Feb-2024	54.69	54.77	54.83	54.73	54.79	54.80	54.80	192149	105.30	636	170754	88.87
GINNIFILA	EQ	16-Feb-2024	40.05	40.90	40.95	39.00	39.20	39.15	39.69	107328	42.60	576	76569	71.34
GIPCL	EQ	16-Feb-2024	197.10	198.95	203.20	194.30	195.00	198.10	199.98	536209	1072.30	15599	226428	42.23
GIRIRAJ	ST	16-Feb-2024	664.65	631.45	631.45	631.45	631.45	631.45	631.45	6500	41.04	9	6500	100.00
GKWLIMITED	EQ	16-Feb-2024	1642.00	1640.00	1672.75	1610.00	1665.00	1635.55	1644.60	2090	34.37	380	1150	55.02
GLAND	EQ	16-Feb-2024	1897.10	1910.00	2060.00	1908.05	1984.50	2001.15	2009.40	860849	17297.94	66451	187079	21.73
GLAXO	EQ	16-Feb-2024	2199.80	2225.00	2278.75	2205.05	2257.00	2259.15	2253.28	119049	2682.51	15828	63251	53.13
GLENMARK	EQ	16-Feb-2024	810.25	822.00	891.00	822.00	868.95	872.25	874.68	8741874	76463.54	161231	2140544	24.49
GLFL	BE	16-Feb-2024	9.05	9.20	9.20	9.20	9.20	9.20	9.20	11128	1.02	53	-	-
GLOBAL	EQ	16-Feb-2024	269.25	271.55	274.50	262.35	270.00	267.95	270.27	60507	163.53	4094	29300	48.42
GLOBALPET	SM	16-Feb-2024	101.50	101.50	101.50	101.50	101.50	101.50	101.50	1500	1.52	1	1500	100.00
GLOBALVECT	BE	16-Feb-2024	122.70	122.70	128.80	122.70	126.85	126.05	125.95	21174	26.67	167	-	-
GLOBE	BE	16-Feb-2024	4.05	4.10	4.10	4.10	4.10	4.10	4.10	262173	10.75	160	-	-
GLOBUSSPR	EQ	16-Feb-2024	811.55	817.00	818.55	805.00	809.80	808.60	810.40	77051	624.42	5687	44777	58.11
GLS	EQ	16-Feb-2024	875.70	869.00	883.95	869.00	875.00	878.50	876.34	82093	719.41	4052	57387	69.90
GMBREW	EQ	16-Feb-2024	639.55	644.00	649.00	640.50	643.00	642.55	643.86	17717	114.07	1582	9362	52.84
GMDCLTD	EQ	16-Feb-2024	417.85	420.45	420.45	406.15	408.95	407.80	410.51	1952386	8014.65	38508	742466	38.03
GMMPFAUDLR	EQ	16-Feb-2024	1388.10	1394.00	1409.20	1379.30	1383.00	1382.45	1391.84	88850	1236.65	10673	55829	62.84
GMRINFRA	EQ	16-Feb-2024	90.35	90.85	91.20	88.65	88.75	89.25	89.97	38111593	34287.76	63085	14946496	39.22
GMRP&UI	EQ	16-Feb-2024	52.15	52.70	53.40	51.00	51.20	51.30	51.93	1528323	793.59	6081	883271	57.79
GNA	EQ	16-Feb-2024	425.30	428.75	432.85	426.00	432.00	430.65	430.54	47383	204.00	3911	25941	54.75
GNFC	EQ	16-Feb-2024	653.05	656.00	667.65	655.30	658.15	659.35	662.56	707156	4685.32	30514	301974	42.70
GOACARBON	EQ	16-Feb-2024	846.10	857.40	924.80	853.20	890.50	897.40	901.59	251462	2267.16	10744	95568	38.00
GOCLCORP	EQ	16-Feb-2024	439.35	447.95	467.90	438.05	453.90	452.85	451.99	133352	602.74	12621	53702	40.27
GOCOLORS	EQ	16-Feb-2024	1196.80	1197.00	1218.85	1173.00	1190.00	1190.40	1190.98	153358	1826.47	4943	135838	88.58
GODFRYPHLP	EQ	16-Feb-2024	2571.65	2579.90	2608.95	2524.00	2539.90	2546.25	2569.41	51063	1312.02	8267	21457	42.02
GODHA	BE	16-Feb-2024	0.70	0.70	0.70	0.70	0.70	0.70	0.70	1168849	8.18	626	-	-
GODREJAGRO	EQ	16-Feb-2024	511.40	512.00	522.55	511.60	514.20	516.80	518.00	138833	719.15	6634	96489	69.50
GODREJCP	EQ	16-Feb-2024	1231.80	1230.00	1245.80	1229.10	1236.15	1241.35	1239.74	803539	9961.83	43026	482052	59.99
GODREJIND	EQ	16-Feb-2024	814.45	816.00	837.40	803.25	809.65	806.65	819.31	148920	1220.12	12463	49098	32.97
GODREJPROP	EQ	16-Feb-2024	2283.60	2290.00	2324.00	2281.90	2290.20	2302.90	2305.41	194019	4472.94	15033	44695	23.04
GOKEX	EQ	16-Feb-2024	878.75	887.30	887.30	875.15	879.00	880.05	880.21	125617	1105.70	26316	78228	62.28
GOKUL	BE	16-Feb-2024	51.75	52.40	53.50	51.00	52.50	52.45	52.57	60028	31.56	435	-	-
GOKULAGRO	EQ	16-Feb-2024	114.45	119.70	119.70	114.20	115.70	115.40	115.68	154446	178.66	2748	96354	62.39
GOLDBEES	EQ	16-Feb-2024	52.17	52.50	52.50	52.20	52.35	52.35	52.35	4522588	2367.52	19699	3922506	86.73
GOLDENTOBC	BZ	16-Feb-2024	54.00	56.70	56.70	52.00	52.30	52.40	53.58	8502	4.56	107	-	-
GOLDETF	EQ	16-Feb-2024	61.62	62.43	62.43	61.50	62.00	62.06	61.91	6473769	4007.93	1055	6468142	99.91
GOLDETFADD	EQ	16-Feb-2024	61.29	61.40	61.51	61.00	61.50	61.49	61.41	1467	0.90	64	943	64.28
GOLDIAM	EQ	16-Feb-2024	203.15	203.80	211.00	201.00	205.00	205.15	206.14	1368402	2820.78	13674	477026	34.86
GOLDIETF	EQ	16-Feb-2024	53.76	54.27	54.27	53.81	54.04	54.06	54.04	305059	164.86	3570	283861	93.05
GOLDSHARE	EQ	16-Feb-2024	52.30	52.30	52.65	52.30	52.65	52.60	52.43	130414	68.38	723	107709	82.59
GOLDSTAR	SM	16-Feb-2024	13.55	14.60	14.60	13.65	14.30	14.25	14.07	135000	18.99	12	90000	66.67
GOLDTECH	BE	16-Feb-2024	152.00	152.00	154.00	152.00	154.00	154.00	153.00	6391	9.78	35	-	-
GOODLUCK	EQ	16-Feb-2024	995.90	995.90	1009.80	970.05	979.00	978.80	992.25	59980	595.15	5799	33212	55.37
GOYALALUM	BE	16-Feb-2024	9.15	9.30	9.30	9.30	9.30	9.30	9.30	76520	7.12	207	-	-
GOYALSALT	SM	16-Feb-2024	213.00	200.20	214.95	200.20	214.90	214.90	211.50	39000	82.49	13	36000	92.31
GPIL	EQ	16-Feb-2024	779.90	782.00	794.35	761.00	768.70	768.80	777.15	287554	2234.73	14354	144489	50.25
GPPL	EQ	16-Feb-2024	191.15	193.75	204.80	187.50	198.25	198.35	198.82	26873955	53430.04	184389	7681080	28.58
GPTINFRA	BE	16-Feb-2024	170.00	170.05	173.40	170.05	173.40	173.40	170.98	16012	27.38	78	-	-
GRANULES	EQ	16-Feb-2024	435.95	438.20	459.80	436.55	456.90	455.75	452.06	4586805	20735.10	76936	1473049	32.11
GRAPHISAD	SM	16-Feb-2024	62.50	64.00	64.95	61.40	62.35	62.35	63.09	26400	16.66	22	19200	72.73
GRAPHITE	EQ	16-Feb-2024	549.05	551.95	598.50	551.00	575.55	576.10	581.03	2758753	16029.26	74557	552651	20.03
GRASIM	EQ	16-Feb-2024	2084.80	2091.40	2119.00	2086.85	2104.00	2105.65	2104.95	403756	8498.87	31390	187375	46.41
GRASIMPP	E1	16-Feb-2024	860.25	869.25	890.00	863.45	880.00	875.40	877.61	12945	113.61	1307	10934	84.47
GRAVITA	EQ	16-Feb-2024	936.65	947.40	959.85	918.00	932.00	925.25	939.82	205028	1926.89	18841	97776	47.69
GREAVESCOT	EQ	16-Feb-2024	158.15	159.00	167.80	158.25	163.50	163.90	164.83	3285735	5415.72	31306	1215919	37.01
GREENCHEF	SM	16-Feb-2024	100.25	100.25	100.25	99.00	99.50	99.50	99.43	12800	12.73	15	12000	93.75
GREENLAM	EQ	16-Feb-2024	521.00	521.00	542.90	521.00	533.10	532.80	531.66	59886	318.39	7351	27634	46.14
GREENPANEL	EQ	16-Feb-2024	359.45	360.95	368.40	358.30	359.50	360.00	361.01	214738	775.23	13531	114619	53.38
GREENPLY	EQ	16-Feb-2024	239.60	241.00	241.00	232.35	234.00	235.30	236.44	172798	408.56	7191	92337	53.44
GREENPOWER	EQ	16-Feb-2024	24.55	24.85	25.60	24.50	24.90	25.05	25.09	24858437	6236.20	45361	12520951	50.37
GRINDWELL	EQ	16-Feb-2024	2175.45	2189.10	2234.65	2176.00	2176.00	2188.95	2187.05	42892	938.07	5147	34063	79.42
GRINFRA	EQ	16-Feb-2024	1213.00	1219.10	1238.60	1183.00	1188.35	1186.80	1204.87	34176	411.78	3377	16076	47.04
GRMOVER	EQ	16-Feb-2024	184.00	185.40	187.70	179.15	180.50	181.05	183.46	81743	149.96	4116	45040	55.10
GROBTEA	EQ	16-Feb-2024	936.00	934.45	934.50	916.25	917.00	924.25	924.66	325	3.01	85	237	72.92
GRPLTD	EQ	16-Feb-2024	5037.50	5088.25	5160.00	5088.00	5100.10	5101.40	5109.99	295	15.07	76	269	91.19
GRSE	EQ	16-Feb-2024	814.50	824.20	833.65	788.00	791.00	790.45	806.00	582627	4696.00	29573	252656	43.36
GRWRHITECH	EQ	16-Feb-2024	2077.50	2098.00	2136.60	2022.90	2045.00	2033.50	2075.49	32697	678.62	8029	14511	44.38
GSEC10YEAR	EQ	16-Feb-2024	25.90	25.80	25.90	25.03	25.89	25.89	25.79	115	0.03	17	92	80.00
GSEC5IETF	EQ	16-Feb-2024	55.02	55.25	55.44	55.00	55.00	55.22	55.26	443	0.24	27	222	50.11
GSFC	EQ	16-Feb-2024	241.30	244.00	248.15	241.15	242.50	242.10	244.18	3537955	8639.06	43444	1510275	42.69
GSLSU	EQ	16-Feb-2024	295.50	298.50	307.00	287.00	290.95	289.75	295.80	107359	317.57	1793	54703	50.95
GSPL	EQ	16-Feb-2024	373.75	377.00	403.25	371.10	378.75	377.50	386.94	5859564	22672.78	101868	2054071	35.06
GSS	EQ	16-Feb-2024	158.55	159.35	159.90	156.50	157.00	157.50	157.65	75363	118.81	506	67054	88.97
GSTL	SM	16-Feb-2024	68.45	67.50	67.50	62.40	65.00	65.00	64.98	36000	23.39	32	28000	77.78
GTECJAINX	EQ	16-Feb-2024	92.50	96.50	96.50	87.90	92.45	92.40	91.65	1295	1.19	32	1078	83.24
GTL	BE	16-Feb-2024	14.90	14.60	14.60	14.60	14.60	14.60	14.60	63851	9.32	218	-	-
GTLINFRA	EQ	16-Feb-2024	2.20	2.20	2.20	2.10	2.10	2.10	2.13	144264151	3067.93	38367	93128281	64.55
GTPL	EQ	16-Feb-2024	201.55	200.90	212.50	198.50	208.50	209.00	207.06	557279	1153.92	19899	224450	40.28
GUFICBIO	EQ	16-Feb-2024	321.20	320.15	335.90	320.15	330.50	329.35	330.40	121828	402.52	9180	63131	51.82
GUJALKALI	EQ	16-Feb-2024	813.00	811.00	821.00	795.00	813.00	812.25	808.38	177889	1438.02	13406	88471	49.73
GUJAPOLLO	BE	16-Feb-2024	281.80	287.00	295.00	281.00	293.75	291.25	291.03	14316	41.66	179	-	-
GUJGASLTD	EQ	16-Feb-2024	580.85	567.50	567.50	541.85	544.00	545.05	551.56	6418568	35402.14	98350	2201459	34.30
GUJRAFFIA	BE	16-Feb-2024	44.50	46.50	46.50	42.50	43.60	45.90	45.69	8400	3.84	70	-	-
GULFOILLUB	EQ	16-Feb-2024	902.95	891.20	901.65	878.00	885.00	886.15	887.67	117437	1042.45	10149	70363	59.92
GULFPETRO	EQ	16-Feb-2024	69.65	72.65	74.00	69.50	70.00	70.10	71.63	472786	338.65	5627	205676	43.50
GULPOLY	EQ	16-Feb-2024	199.30	203.00	206.65	198.25	201.95	202.15	203.53	120143	244.53	4840	47294	39.36
GVKPIL	EQ	16-Feb-2024	13.15	12.60	13.25	12.50	12.50	12.50	12.76	18012390	2298.80	21029	12915047	71.70
GVPTECH	BE	16-Feb-2024	12.85	12.95	12.95	12.75	12.75	12.75	12.86	39213	5.04	100	-	-
HAL	EQ	16-Feb-2024	3023.20	3044.00	3105.00	3035.20	3076.00	3078.80	3074.18	2732655	84006.63	124975	949486	34.75
HAPPSTMNDS	EQ	16-Feb-2024	836.40	842.95	849.00	833.00	838.75	836.50	838.54	311636	2613.18	23290	161243	51.74
HAPPYFORGE	EQ	16-Feb-2024	965.00	980.00	992.90	958.15	970.00	970.90	974.95	323228	3151.32	22987	88097	27.26
HARDWYN	EQ	16-Feb-2024	42.20	43.50	46.45	42.95	45.95	45.80	45.27	2020583	914.74	9865	845785	41.86
HARIOMPIPE	EQ	16-Feb-2024	536.35	540.20	548.70	537.90	546.00	544.60	542.01	34489	186.93	4950	15890	46.07
HARRMALAYA	EQ	16-Feb-2024	161.20	162.15	167.50	162.15	166.90	165.40	165.54	34735	57.50	1112	16516	47.55
HARSHA	EQ	16-Feb-2024	397.25	397.25	409.00	396.60	406.05	406.60	403.84	148791	600.88	8712	80555	54.14
HATHWAY	EQ	16-Feb-2024	24.60	24.80	25.15	24.50	24.80	24.75	24.84	10771646	2675.26	12854	4079322	37.87
HATSUN	EQ	16-Feb-2024	1113.50	1119.10	1128.30	1107.85	1125.00	1122.50	1117.82	21943	245.28	2694	14002	63.81
HAVELLS	EQ	16-Feb-2024	1380.65	1387.00	1401.00	1378.40	1400.00	1399.10	1393.80	458522	6390.87	27501	251888	54.93
HAVISHA	BE	16-Feb-2024	2.85	2.80	2.85	2.75	2.80	2.80	2.80	77039	2.16	218	-	-
HBLPOWER	EQ	16-Feb-2024	558.15	560.80	560.80	533.00	535.85	538.35	545.75	1069760	5838.17	42604	542911	50.75
HBSL	BE	16-Feb-2024	99.85	103.95	104.80	94.85	101.00	98.85	101.73	51740	52.64	577	-	-
HCC	EQ	16-Feb-2024	43.65	43.95	45.15	43.30	43.45	43.45	44.08	18761648	8270.80	24299	9094002	48.47
HCG	EQ	16-Feb-2024	362.80	364.50	386.00	362.65	385.00	384.35	380.00	676178	2569.46	29870	358956	53.09
HCL-INSYS	BE	16-Feb-2024	18.25	18.55	19.15	18.20	19.15	19.15	18.90	299576	56.63	595	-	-
HCLTECH	EQ	16-Feb-2024	1662.55	1675.00	1677.00	1650.05	1670.00	1667.45	1665.90	1776881	29601.10	111680	1096611	61.72
HDFCAMC	EQ	16-Feb-2024	3783.00	3814.70	3879.95	3783.00	3870.00	3875.40	3844.56	268252	10313.12	28235	110843	41.32
HDFCBANK	EQ	16-Feb-2024	1414.05	1423.90	1427.70	1408.45	1417.05	1419.90	1417.97	16087871	228121.95	402453	8820734	54.83
HDFCBSE500	EQ	16-Feb-2024	32.22	32.67	32.67	32.00	32.10	32.19	32.25	43805	14.13	339	23646	53.98
HDFCGOLD	EQ	16-Feb-2024	53.68	53.68	54.09	53.68	53.84	53.86	53.86	291083	156.76	1322	214928	73.84
HDFCGROWTH	EQ	16-Feb-2024	112.50	112.90	113.20	112.10	113.20	113.20	112.94	1697	1.92	71	1569	92.46
HDFCLIFE	EQ	16-Feb-2024	585.10	588.50	594.00	583.70	591.25	592.45	589.59	2973324	17530.47	71873	1796837	60.43
HDFCLOWVOL	EQ	16-Feb-2024	18.08	18.53	18.53	18.00	18.20	18.18	18.13	6325	1.15	178	5048	79.81
HDFCMID150	EQ	16-Feb-2024	18.06	18.45	18.45	18.06	18.10	18.16	18.13	133971	24.29	1277	101009	75.40
HDFCMOMENT	EQ	16-Feb-2024	30.26	30.44	34.02	30.00	34.02	31.98	31.23	117135	36.58	810	96906	82.73
HDFCNEXT50	EQ	16-Feb-2024	58.68	58.68	60.50	58.68	59.75	59.25	59.10	10377	6.13	147	6431	61.97
HDFCNIF100	EQ	16-Feb-2024	22.69	22.69	23.10	22.69	22.90	22.84	22.86	20202	4.62	227	18190	90.04
HDFCNIFBAN	EQ	16-Feb-2024	46.75	47.28	47.28	46.72	46.96	46.98	46.98	52659	24.74	304	45500	86.40
HDFCNIFIT	EQ	16-Feb-2024	38.69	39.09	39.15	38.31	39.06	39.09	39.05	40525	15.83	170	29246	72.17
HDFCNIFTY	EQ	16-Feb-2024	239.95	239.96	241.49	239.71	241.00	240.93	240.94	22628	54.52	373	18899	83.52
HDFCPSUBK	EQ	16-Feb-2024	72.15	73.47	74.69	71.21	72.80	71.35	72.56	108854	78.98	672	59585	54.74
HDFCPVTBAN	EQ	16-Feb-2024	23.23	23.50	23.69	23.13	23.43	23.43	23.42	118111	27.66	357	75657	64.06
HDFCQUAL	EQ	16-Feb-2024	51.50	51.59	52.08	50.06	51.84	51.95	51.76	5190	2.69	113	4513	86.96
HDFCSENSEX	EQ	16-Feb-2024	79.49	79.99	80.11	78.22	79.65	79.72	79.85	27292	21.79	384	6818	24.98
HDFCSILVER	EQ	16-Feb-2024	69.08	69.48	69.91	69.48	69.82	69.88	69.82	122770	85.72	520	90783	73.95
HDFCSML250	EQ	16-Feb-2024	150.71	150.98	153.00	150.83	152.20	151.78	151.76	168628	255.90	2947	132715	78.70
HDFCVALUE	EQ	16-Feb-2024	125.83	126.00	128.00	125.96	126.40	126.75	126.53	1368	1.73	41	697	50.95
HEADSUP	EQ	16-Feb-2024	17.65	17.85	18.00	17.40	17.55	17.90	17.85	557480	99.51	1195	443309	79.52
HEALTHADD	EQ	16-Feb-2024	119.41	119.84	128.61	119.70	128.61	125.36	119.92	3300	3.96	45	3188	96.61
HEALTHIETF	EQ	16-Feb-2024	121.02	121.02	122.60	120.91	121.95	122.14	122.01	6839	8.34	243	4211	61.57
HEALTHY	EQ	16-Feb-2024	12.17	12.17	12.41	12.17	12.20	12.25	12.26	180343	22.10	1428	139853	77.55
HECPROJECT	BE	16-Feb-2024	82.90	84.55	84.55	84.40	84.50	84.50	84.43	15696	13.25	40	-	-
HEG	EQ	16-Feb-2024	1694.85	1710.95	1748.65	1685.55	1697.70	1698.95	1715.52	594414	10197.30	44367	139097	23.40
HEIDELBERG	EQ	16-Feb-2024	217.45	217.50	219.50	209.40	211.80	212.00	213.07	680256	1449.44	10926	363047	53.37
HEMIPROP	EQ	16-Feb-2024	223.05	223.90	232.00	220.45	224.30	225.60	225.98	2131322	4816.26	43940	530660	24.90
HERANBA	EQ	16-Feb-2024	359.40	356.15	366.45	356.15	360.00	360.05	360.63	59779	215.58	6036	29233	48.90
HERCULES	EQ	16-Feb-2024	431.75	432.00	447.50	426.25	430.00	430.20	435.64	98125	427.47	11404	52848	53.86
HERITGFOOD	EQ	16-Feb-2024	319.70	323.00	325.70	316.20	317.30	317.25	320.67	281401	902.37	8173	138409	49.19
HEROMOTOCO	EQ	16-Feb-2024	4816.95	4830.00	4920.00	4830.00	4898.90	4894.30	4887.04	848705	41476.57	66840	421045	49.61
HESTERBIO	EQ	16-Feb-2024	1396.35	1403.35	1417.30	1393.55	1407.60	1406.20	1408.79	5202	73.29	640	3995	76.80
HEUBACHIND	EQ	16-Feb-2024	547.15	548.40	554.90	530.00	538.00	539.45	543.45	34751	188.85	3352	17479	50.30
HEXATRADEX	EQ	16-Feb-2024	157.05	154.05	161.30	154.05	157.15	159.10	158.32	12843	20.33	712	7389	57.53
HFCL	EQ	16-Feb-2024	101.70	102.10	103.05	99.15	100.60	100.40	101.34	12642154	12811.96	43231	4098184	32.42
HGINFRA	EQ	16-Feb-2024	915.20	925.25	950.60	912.55	921.00	924.00	934.57	134711	1258.97	16685	64319	47.75
HGS	EQ	16-Feb-2024	931.15	925.05	932.75	921.00	925.00	924.90	924.57	26850	248.25	2807	13777	51.31
HIGREEN	SM	16-Feb-2024	198.50	195.00	197.05	186.50	186.50	188.90	193.15	73600	142.16	43	54400	73.91
HIKAL	EQ	16-Feb-2024	286.45	288.70	289.70	285.85	287.45	287.80	287.91	102158	294.12	5460	41581	40.70
HIL	EQ	16-Feb-2024	2803.60	2802.00	2858.00	2784.35	2849.90	2848.05	2831.30	8849	250.54	1713	5808	65.63
HILTON	EQ	16-Feb-2024	128.55	130.10	131.60	126.00	126.05	128.75	128.38	156200	200.53	2605	54063	34.61
HIMATSEIDE	EQ	16-Feb-2024	153.10	153.90	155.25	151.90	152.45	152.35	153.31	313875	481.21	7760	168155	53.57
HINDALCO	EQ	16-Feb-2024	513.20	519.95	519.95	510.95	514.95	515.70	515.09	12066565	62153.59	156956	7615859	63.12
HINDCOMPOS	EQ	16-Feb-2024	410.45	409.00	418.95	407.10	412.00	409.20	410.48	12555	51.54	1035	7274	57.94
HINDCON	BE	16-Feb-2024	56.90	59.70	59.70	59.70	59.70	59.70	59.70	184039	109.87	519	-	-
HINDCOPPER	EQ	16-Feb-2024	256.40	258.20	263.90	256.60	258.60	258.30	260.06	3579879	9309.91	34480	1181533	33.00
HINDMOTORS	EQ	16-Feb-2024	20.65	20.90	20.90	20.30	20.55	20.45	20.55	689699	141.73	3184	470330	68.19
HINDOILEXP	EQ	16-Feb-2024	205.70	207.00	211.90	202.50	204.70	204.60	206.39	5033831	10389.32	49088	1391693	27.65
HINDPETRO	EQ	16-Feb-2024	575.00	578.00	594.80	558.85	564.40	565.70	573.05	14846350	85076.57	234349	4559006	30.71
HINDUNILVR	EQ	16-Feb-2024	2350.85	2369.95	2382.00	2357.60	2381.00	2375.25	2365.69	2363302	55908.31	85689	1830305	77.45
HINDWAREAP	EQ	16-Feb-2024	429.25	425.50	439.00	425.50	436.40	434.05	434.51	62677	272.34	5378	34217	54.59
HINDZINC	EQ	16-Feb-2024	314.90	315.00	316.45	312.50	313.00	313.15	313.98	225066	706.67	9190	119425	53.06
HIRECT	EQ	16-Feb-2024	566.00	566.00	574.60	555.10	564.90	559.65	565.91	5293	29.95	295	3707	70.04
HISARMETAL	EQ	16-Feb-2024	184.15	184.35	193.70	184.35	187.55	188.40	189.28	13656	25.85	380	7571	55.44
HITECH	EQ	16-Feb-2024	145.25	146.10	148.05	143.25	147.00	146.15	145.95	759858	1109.05	6860	241925	31.84
HITECHCORP	EQ	16-Feb-2024	232.40	232.40	240.00	229.55	235.00	234.30	233.41	9573	22.34	540	5910	61.74
HITECHGEAR	EQ	16-Feb-2024	445.30	445.00	458.60	440.65	443.00	444.50	450.05	25804	116.13	2452	16491	63.91
HLEGLAS	EQ	16-Feb-2024	502.95	507.00	529.40	507.00	516.70	512.70	517.07	130483	674.69	12234	40756	31.23
HLVLTD	EQ	16-Feb-2024	36.00	36.00	36.90	35.40	35.95	35.95	36.16	901037	325.79	4158	472100	52.40
HMAAGRO	EQ	16-Feb-2024	74.85	74.85	77.00	74.45	74.65	74.50	74.92	352970	264.43	2606	212208	60.12
HMT	BZ	16-Feb-2024	62.10	64.80	64.80	61.65	62.85	62.55	63.22	39951	25.26	278	-	-
HMVL	EQ	16-Feb-2024	100.00	101.00	109.50	100.65	108.20	107.50	106.19	519423	551.55	6974	233932	45.04
HNDFDS	EQ	16-Feb-2024	532.60	532.60	538.45	524.30	526.00	525.75	527.84	143843	759.26	8236	110829	77.05
HNGSNGBEES	EQ	16-Feb-2024	237.57	238.89	245.00	238.89	241.90	242.35	243.23	853675	2076.35	6120	572265	67.04
HOLMARC	SM	16-Feb-2024	107.25	102.30	108.00	98.15	103.10	103.10	102.34	51000	52.20	17	30000	58.82
HOMEFIRST	EQ	16-Feb-2024	929.15	937.00	950.90	935.00	938.00	939.00	940.43	100965	949.50	12761	65832	65.20
HOMESFY	SM	16-Feb-2024	428.00	440.00	445.00	439.00	445.00	445.00	442.17	1800	7.96	6	1800	100.00
HONASA	EQ	16-Feb-2024	446.45	447.95	452.00	436.20	436.20	445.15	446.32	666324	2973.92	15392	545642	81.89
HONAUT	EQ	16-Feb-2024	38264.55	38331.00	38749.90	38111.05	38320.00	38374.15	38382.96	1445	554.63	1033	716	49.55
HONDAPOWER	EQ	16-Feb-2024	2235.45	2246.65	2273.95	2225.00	2251.00	2236.10	2249.57	4980	112.03	1516	2521	50.62
HOVS	BE	16-Feb-2024	63.10	62.85	63.95	60.05	62.00	62.85	61.92	33843	20.96	144	-	-
HPAL	EQ	16-Feb-2024	113.70	115.90	116.00	113.50	113.70	114.05	114.91	256153	294.34	3827	127794	49.89
HPIL	BE	16-Feb-2024	148.40	152.15	155.80	148.00	155.75	155.75	154.64	1109	1.71	71	-	-
HPL	EQ	16-Feb-2024	345.05	356.25	379.55	351.95	379.55	379.55	374.04	2182536	8163.50	28896	803472	36.81
HRHNEXT	SM	16-Feb-2024	35.50	36.40	37.90	36.15	37.40	37.40	37.18	36000	13.38	12	33000	91.67
HSCL	BE	16-Feb-2024	359.50	361.65	369.95	356.05	366.00	364.10	361.45	421203	1522.44	7432	-	-
HTMEDIA	EQ	16-Feb-2024	31.55	31.70	33.35	31.65	33.00	32.80	32.61	1466337	478.20	4823	653192	44.55
HUBTOWN	EQ	16-Feb-2024	151.80	157.75	157.75	146.00	146.40	148.50	152.80	351255	536.71	3332	217412	61.90
HUDCO	EQ	16-Feb-2024	203.60	203.80	204.80	197.40	197.95	198.70	200.09	13102776	26216.80	66299	4509411	34.42
HUDCO	N2	16-Feb-2024	1167.99	1095.00	1095.00	1085.00	1089.50	1089.02	1089.22	5457	59.44	75	5302	97.16
HUDCO	N5	16-Feb-2024	1078.68	1076.50	1078.00	1076.25	1077.55	1077.55	1076.69	1528	16.45	16	1208	79.06
HUDCO	N8	16-Feb-2024	1120.75	1129.30	1129.30	1125.00	1125.00	1127.23	1127.24	45	0.51	7	44	97.78
HUDCO	N9	16-Feb-2024	1133.00	1139.90	1139.90	1139.69	1139.69	1139.69	1139.80	10	0.11	2	5	50.00
HUDCO	ND	16-Feb-2024	1166.49	1162.00	1162.00	1162.00	1162.00	1162.00	1162.00	21	0.24	1	21	100.00
HUDCO	NE	16-Feb-2024	1290.00	1290.00	1298.99	1290.00	1298.99	1295.49	1295.48	409	5.30	32	409	100.00
HUHTAMAKI	EQ	16-Feb-2024	341.00	342.00	345.55	336.90	338.00	339.00	341.64	123626	422.35	7924	54354	43.97
HYBRIDFIN	BE	16-Feb-2024	10.05	10.05	10.10	9.55	10.00	9.95	9.92	17329	1.72	43	-	-
IBLFL	SM	16-Feb-2024	61.45	60.50	62.20	60.50	61.25	61.25	61.32	28000	17.17	14	20000	71.43
IBREALEST	EQ	16-Feb-2024	119.05	119.75	121.10	117.80	118.65	118.65	119.26	13335426	15904.25	39057	4361270	32.70
IBUCCREDIT	NM	16-Feb-2024	925.00	925.00	925.00	900.00	900.00	900.00	902.50	40	0.36	2	40	100.00
IBUCCREDIT	NO	16-Feb-2024	863.00	866.95	866.95	820.00	820.00	825.00	840.87	37	0.31	4	37	100.00
IBUCCREDIT	NZ	16-Feb-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	1	100	100.00
IBULHSGFIN	AJ	16-Feb-2024	831.40	996.00	996.00	996.00	996.00	996.00	996.00	121	1.21	6	121	100.00
IBULHSGFIN	AR	16-Feb-2024	980.00	980.00	980.00	980.00	980.00	980.00	980.00	5	0.05	1	5	100.00
IBULHSGFIN	EQ	16-Feb-2024	193.05	193.50	194.55	185.55	188.70	189.20	190.05	16582760	31515.30	81836	6043772	36.45
IBULHSGFIN	NA	16-Feb-2024	967.70	968.00	969.00	968.00	968.99	968.99	968.20	125	1.21	4	125	100.00
IBULHSGFIN	NE	16-Feb-2024	970.00	960.00	960.00	955.00	955.00	955.00	955.98	51	0.49	2	51	100.00
IBULHSGFIN	NN	16-Feb-2024	1000.00	1000.05	1024.45	1000.05	1000.11	1000.11	1017.52	102	1.04	13	101	99.02
IBULHSGFIN	NO	16-Feb-2024	1192.65	1208.35	1209.00	1208.35	1209.00	1209.00	1208.77	532	6.43	4	532	100.00
IBULHSGFIN	NS	16-Feb-2024	925.45	950.00	950.00	948.00	948.00	948.00	948.31	140	1.33	3	140	100.00
IBULHSGFIN	YC	16-Feb-2024	954.00	970.00	970.00	970.00	970.00	970.00	970.00	5	0.05	1	5	100.00
IBULHSGFIN	YN	16-Feb-2024	1105.00	1118.43	1118.43	1118.43	1118.43	1118.43	1118.43	1	0.01	1	1	100.00
IBULHSGFIN	YP	16-Feb-2024	977.00	975.00	975.00	975.00	975.00	975.00	975.00	5	0.05	1	5	100.00
IBULHSGFIN	YX	16-Feb-2024	1075.35	1075.35	1075.35	1075.35	1075.35	1075.35	1075.35	110	1.18	3	110	100.00
IBULHSGFIN	YZ	16-Feb-2024	992.00	984.99	994.00	950.25	950.25	950.25	989.14	244	2.41	5	122	50.00
IBULHSGFIN	Z9	16-Feb-2024	949.30	949.30	949.30	949.30	949.30	949.30	949.30	5	0.05	1	5	100.00
IBULHSGFIN	ZB	16-Feb-2024	961.64	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
IBULHSGFIN	ZD	16-Feb-2024	1080.00	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	5	0.05	1	5	100.00
IBULHSGFIN	ZF	16-Feb-2024	950.40	950.45	950.45	950.45	950.45	950.45	950.45	9	0.09	1	9	100.00
IBULHSGFIN	ZN	16-Feb-2024	949.50	943.00	943.00	943.00	943.00	943.00	943.00	5	0.05	1	5	100.00
IBULHSGFIN	ZP	16-Feb-2024	964.00	964.00	964.00	964.00	964.00	964.00	964.00	50	0.48	2	50	100.00
IBULHSGFIN	ZU	16-Feb-2024	911.00	930.00	930.00	930.00	930.00	930.00	930.00	100	0.93	6	100	100.00
ICDSLTD	BE	16-Feb-2024	55.90	55.80	55.80	55.00	55.00	55.00	55.50	324	0.18	10	-	-
ICEMAKE	EQ	16-Feb-2024	509.00	526.70	527.00	511.20	523.00	519.00	519.44	31951	165.97	4979	14631	45.79
ICICIB22	EQ	16-Feb-2024	101.00	104.05	104.05	99.50	101.15	101.24	101.81	849160	864.53	4716	575021	67.72
ICICIBANK	EQ	16-Feb-2024	1016.65	1023.20	1026.20	1016.90	1022.95	1023.25	1022.11	7159395	73177.24	228404	3842449	53.67
ICICIGI	EQ	16-Feb-2024	1649.55	1654.80	1662.95	1638.50	1645.50	1645.40	1646.01	783069	12889.42	21018	656331	83.82
ICICIPRULI	EQ	16-Feb-2024	505.10	509.60	516.00	505.60	511.00	512.05	511.65	973728	4982.10	35208	540219	55.48
ICIL	EQ	16-Feb-2024	273.40	274.15	276.90	272.50	273.10	274.60	274.68	271378	745.43	11890	130316	48.02
ICRA	EQ	16-Feb-2024	5711.25	5711.25	5949.95	5670.00	5826.60	5717.85	5780.54	6787	392.33	1803	4917	72.45
IDBI	EQ	16-Feb-2024	89.75	90.65	93.65	88.75	91.35	91.15	91.55	30109819	27566.51	70694	7718789	25.64
IDEA	EQ	16-Feb-2024	15.95	16.00	16.60	15.80	15.85	15.90	16.17	357636454	57826.45	220606	67062013	18.75
IDEAFORGE	EQ	16-Feb-2024	698.20	699.05	705.00	696.30	700.00	699.75	699.73	195808	1370.13	7599	115170	58.82
IDFC	EQ	16-Feb-2024	116.05	116.20	119.75	116.15	118.30	118.40	118.22	6166252	7289.88	29861	2599411	42.16
IDFCFIRSTB	EQ	16-Feb-2024	81.25	81.45	83.60	81.25	82.75	82.85	82.64	29527329	24401.09	94322	11284429	38.22
IDFNIFTYET	EQ	16-Feb-2024	235.74	233.00	237.00	231.50	237.00	236.94	235.40	773	1.82	49	703	90.94
IEL	EQ	16-Feb-2024	13.35	13.60	14.00	13.35	13.70	13.80	13.83	664283	91.88	1435	395053	59.47
IEX	EQ	16-Feb-2024	144.60	145.00	147.40	144.40	145.00	145.65	145.66	5812909	8466.83	49664	2411826	41.49
IFBAGRO	EQ	16-Feb-2024	461.45	458.30	476.70	458.30	474.95	471.20	466.44	6212	28.98	1047	3251	52.33
IFBIND	EQ	16-Feb-2024	1351.30	1355.00	1369.70	1321.00	1343.00	1337.55	1344.38	16705	224.58	1952	11142	66.70
IFCI	EQ	16-Feb-2024	52.05	52.10	54.65	52.05	54.10	54.35	53.87	45295329	24399.02	65794	12657688	27.94
IFCI	NH	16-Feb-2024	1016.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	25	0.26	1	25	100.00
IFCI	NL	16-Feb-2024	1001.71	1001.00	1005.00	1001.00	1004.00	1004.00	1003.27	586	5.88	9	586	100.00
IFGLEXPOR	EQ	16-Feb-2024	603.25	603.25	620.00	603.25	615.15	616.40	613.62	22355	137.17	4276	13082	58.52
IGARASHI	EQ	16-Feb-2024	484.85	485.25	497.00	485.25	489.00	490.30	491.91	43593	214.44	5197	19902	45.65
IGL	EQ	16-Feb-2024	444.70	446.80	446.80	438.20	439.25	439.90	440.77	1229031	5417.24	54813	637451	51.87
IGPL	EQ	16-Feb-2024	460.75	461.00	465.65	455.20	459.90	459.30	460.53	52320	240.95	4890	25801	49.31
IIFL	EQ	16-Feb-2024	579.20	578.15	610.75	574.00	604.60	606.40	596.90	1189184	7098.21	52383	553185	46.52
IIFL	N6	16-Feb-2024	1029.00	1029.00	1029.95	1029.00	1029.95	1029.54	1029.38	50	0.51	5	50	100.00
IIFL	N7	16-Feb-2024	1360.00	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	22	0.24	6	22	100.00
IIFL	NC	16-Feb-2024	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	27	0.27	2	27	100.00
IIFL	NE	16-Feb-2024	1064.86	1054.00	1064.80	1054.00	1064.80	1064.80	1055.07	628	6.63	4	628	100.00
IIFL	NF	16-Feb-2024	976.12	975.00	975.00	975.00	975.00	975.00	975.00	60	0.59	6	60	100.00
IIFL	NG	16-Feb-2024	1188.00	1198.00	1198.00	1180.00	1180.00	1180.00	1195.16	257	3.07	5	257	100.00
IIFL	NK	16-Feb-2024	1205.00	1161.45	1161.45	1161.45	1161.45	1161.45	1161.45	24	0.28	1	24	100.00
IIFL	NL	16-Feb-2024	955.00	951.00	953.00	950.00	953.00	953.00	950.52	446	4.24	7	446	100.00
IIFL	NM	16-Feb-2024	998.38	976.00	995.00	975.00	995.00	995.00	980.70	203	1.99	4	150	73.89
IIFL	NN	16-Feb-2024	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	10	0.12	1	10	100.00
IIFL	NO	16-Feb-2024	973.00	976.00	976.00	976.00	976.00	976.00	976.00	100	0.98	3	100	100.00
IIFL	NP	16-Feb-2024	1048.20	1048.45	1048.45	1048.00	1048.00	1048.00	1048.07	1625	17.03	5	1625	100.00
IIFL	NS	16-Feb-2024	941.99	940.00	940.00	928.00	940.00	940.00	936.04	1320	12.36	21	1292	97.88
IIFL	NV	16-Feb-2024	1019.00	1019.00	1019.10	1019.00	1019.10	1019.10	1019.01	357	3.64	2	357	100.00
IIFL	NW	16-Feb-2024	1018.00	1019.50	1020.00	1019.50	1020.00	1020.00	1019.58	65	0.66	2	65	100.00
IIFL	NZ	16-Feb-2024	921.55	930.00	930.00	930.00	930.00	930.00	930.00	2539	23.61	9	2539	100.00
IIFL	Y0	16-Feb-2024	975.00	975.00	975.00	975.00	975.00	975.00	975.00	327	3.19	2	327	100.00
IIFL	Y1	16-Feb-2024	998.00	997.00	997.00	902.00	932.00	932.00	924.77	389	3.60	6	300	77.12
IIFLSEC	EQ	16-Feb-2024	156.05	157.75	159.95	156.40	158.40	157.65	158.63	512385	812.78	18052	292911	57.17
IIHFL	N4	16-Feb-2024	993.41	993.41	995.00	982.20	995.00	995.00	994.23	135	1.34	6	135	100.00
IIHFL	N5	16-Feb-2024	973.00	978.00	978.00	973.00	976.00	974.94	974.11	538	5.24	15	538	100.00
IIHFL	N8	16-Feb-2024	1151.45	1135.81	1150.20	1135.81	1150.20	1150.20	1148.06	168	1.93	2	168	100.00
IIHFL	N9	16-Feb-2024	940.00	940.00	940.00	916.50	940.00	940.00	939.76	990	9.30	24	930	93.94
IIHFL	NC	16-Feb-2024	940.00	944.00	950.15	944.00	948.15	948.61	944.62	995	9.40	28	985	98.99
IITL	BE	16-Feb-2024	262.50	257.25	258.00	257.25	257.25	257.25	257.48	1021	2.63	12	-	-
IKIO	EQ	16-Feb-2024	295.35	297.70	309.70	294.15	302.00	300.80	301.63	404735	1220.79	15833	166942	41.25
IL&FSENGG	BZ	16-Feb-2024	47.80	48.75	48.75	48.75	48.75	48.75	48.75	9705	4.73	31	-	-
IL&FSTRANS	BZ	16-Feb-2024	5.50	5.60	5.60	5.40	5.40	5.40	5.55	76685	4.25	68	-	-
IMAGICAA	EQ	16-Feb-2024	77.55	78.00	88.00	77.70	83.95	84.35	84.13	15625726	13145.69	45245	5335014	34.14
IMFA	EQ	16-Feb-2024	654.30	657.00	657.00	635.20	638.20	637.65	647.15	272986	1766.64	12746	93073	34.09
IMPAL	EQ	16-Feb-2024	1053.85	1053.85	1092.45	1053.85	1087.50	1076.25	1076.55	2449	26.36	533	1165	47.57
IMPEXFERRO	BE	16-Feb-2024	5.80	5.70	5.70	5.70	5.70	5.70	5.70	10522	0.60	34	-	-
INCREDIBLE	BE	16-Feb-2024	46.75	46.60	46.60	45.85	45.85	45.85	45.88	4276	1.96	8	-	-
INDBANK	EQ	16-Feb-2024	52.55	52.90	53.30	51.25	51.45	51.45	52.20	308816	161.21	2050	157325	50.94
INDHOTEL	EQ	16-Feb-2024	527.60	529.75	540.90	525.70	537.50	537.55	535.41	2301137	12320.59	48646	965043	41.94
INDIACEM	EQ	16-Feb-2024	235.60	238.00	246.50	236.20	244.45	243.35	242.68	3352123	8134.97	23199	1222551	36.47
INDIAGLYCO	EQ	16-Feb-2024	886.40	886.45	894.00	868.00	875.00	873.25	877.63	63039	553.25	4979	32317	51.27
INDIAMART	EQ	16-Feb-2024	2731.30	2732.25	2787.00	2713.50	2775.00	2775.15	2752.23	265631	7310.78	35421	149010	56.10
INDIANB	EQ	16-Feb-2024	525.50	530.25	543.60	515.00	519.40	517.75	530.95	3863145	20511.28	86881	1429662	37.01
INDIANCARD	EQ	16-Feb-2024	277.00	278.00	278.00	273.00	277.00	274.80	275.43	5098	14.04	306	3526	69.16
INDIANHUME	EQ	16-Feb-2024	253.20	255.25	259.00	252.35	254.00	254.00	256.25	61817	158.41	5544	26799	43.35
INDIASHLTR	EQ	16-Feb-2024	643.90	649.95	659.85	622.50	625.60	626.10	638.68	130252	831.89	12639	54617	41.93
INDIFRA	SM	16-Feb-2024	46.25	45.60	45.60	45.00	45.50	45.20	45.35	14000	6.35	7	8000	57.14
INDIGO	EQ	16-Feb-2024	3028.85	3064.80	3064.80	3010.50	3042.00	3045.30	3033.23	727944	22080.21	58075	395640	54.35
INDIGOPNTS	EQ	16-Feb-2024	1499.60	1507.10	1530.95	1490.20	1495.00	1494.70	1508.40	96816	1460.37	10910	51135	52.82
INDIGRID	IV	16-Feb-2024	133.37	133.30	133.45	132.51	132.75	132.96	133.03	454663	604.84	1929	449296	98.82
INDIGRID	NJ	16-Feb-2024	1060.00	1060.00	1060.00	1058.50	1060.00	1060.00	1059.75	305	3.23	6	300	98.36
INDIGRID	NL	16-Feb-2024	990.01	986.00	991.00	980.00	990.00	990.00	986.36	25	0.25	5	15	60.00
INDNIPPON	EQ	16-Feb-2024	703.65	703.70	763.75	703.70	750.00	757.35	742.04	289600	2148.95	17574	159532	55.09
INDOAMIN	EQ	16-Feb-2024	147.15	147.95	154.90	147.95	151.90	152.45	151.66	219775	333.30	9481	76140	34.64
INDOBORAX	EQ	16-Feb-2024	185.45	188.90	190.20	177.30	180.30	178.60	181.86	227014	412.84	8043	128836	56.75
INDOCO	EQ	16-Feb-2024	372.10	368.00	377.25	363.10	364.00	366.95	371.17	74116	275.09	6295	34371	46.37
INDORAMA	EQ	16-Feb-2024	50.40	50.55	54.80	50.20	52.85	52.80	52.69	1274884	671.71	6415	474499	37.22
INDOSTAR	BE	16-Feb-2024	180.30	180.00	182.95	178.05	180.00	179.05	179.55	46486	83.46	360	-	-
INDOTECH	EQ	16-Feb-2024	1092.85	1105.00	1116.00	1012.70	1032.00	1024.95	1071.64	47967	514.03	5523	29121	60.71
INDOTHAI	BE	16-Feb-2024	324.95	333.00	333.95	320.00	329.95	328.55	329.51	30260	99.71	209	-	-
INDOWIND	BE	16-Feb-2024	26.75	26.25	26.25	26.25	26.25	26.25	26.25	57009	14.96	307	-	-
INDRAMEDCO	BE	16-Feb-2024	191.05	190.10	197.50	190.00	195.00	194.85	194.24	125924	244.59	1187	-	-
INDSWFTLAB	EQ	16-Feb-2024	103.20	103.25	107.70	103.20	106.55	106.30	105.48	253861	267.76	4371	105341	41.50
INDSWFTLTD	EQ	16-Feb-2024	17.95	18.15	19.10	17.70	17.95	18.05	18.23	171842	31.33	1116	78789	45.85
INDTERRAIN	EQ	16-Feb-2024	68.75	69.80	72.75	69.15	71.30	71.45	71.25	289236	206.08	2800	137972	47.70
INDUSINDBK	EQ	16-Feb-2024	1476.95	1485.95	1506.50	1471.00	1491.75	1493.65	1493.49	1844045	27540.56	99732	914594	49.60
INDUSTOWER	EQ	16-Feb-2024	221.25	221.85	224.80	218.95	219.60	220.55	222.14	7867687	17477.00	69778	4052307	51.51
INFIBEAM	EQ	16-Feb-2024	34.95	35.15	35.40	34.35	34.50	34.60	34.69	15647412	5427.64	30677	5190971	33.17
INFINIUM	SM	16-Feb-2024	245.65	247.50	247.50	235.00	242.00	242.00	240.02	5500	13.20	11	5000	90.91
INFOBEAN	EQ	16-Feb-2024	421.60	423.85	431.90	419.30	426.00	425.35	424.46	24906	105.71	2591	10357	41.58
INFOLLION	SM	16-Feb-2024	208.00	212.50	214.95	209.00	214.95	214.95	212.75	15200	32.34	15	8800	57.89
INFOMEDIA	BE	16-Feb-2024	5.95	6.20	6.20	5.80	6.20	6.20	6.13	24747	1.52	17	-	-
INFRABEES	EQ	16-Feb-2024	836.91	836.91	841.00	833.93	839.44	838.12	838.87	12140	101.84	515	10517	86.63
INFRAIETF	EQ	16-Feb-2024	82.44	83.47	83.47	82.30	82.83	82.39	82.55	60968	50.33	704	43348	71.10
INFY	EQ	16-Feb-2024	1676.35	1689.00	1709.00	1687.95	1698.65	1701.65	1699.40	4880654	82941.63	161141	3029407	62.07
INGERRAND	EQ	16-Feb-2024	3360.25	3387.70	3585.00	3322.60	3482.00	3470.15	3496.78	60613	2119.50	12523	19219	31.71
INNOVACAP	EQ	16-Feb-2024	533.25	535.80	543.90	528.25	529.15	531.00	535.13	70015	374.67	6809	37740	53.90
INNOVANA	SM	16-Feb-2024	581.00	600.00	613.00	584.00	587.00	592.25	596.77	4400	26.26	15	3200	72.73
INNOVATIVE	ST	16-Feb-2024	8.30	8.30	8.65	8.20	8.25	8.25	8.41	75000	6.31	25	60000	80.00
INOXGREEN	BE	16-Feb-2024	124.20	127.70	129.90	122.00	124.35	123.20	125.75	467513	587.90	3302	-	-
INOXINDIA	EQ	16-Feb-2024	1161.00	1174.95	1225.00	1137.75	1175.00	1176.15	1190.14	1960479	23332.44	74841	385417	19.66
INOXWIND	EQ	16-Feb-2024	574.35	580.00	602.05	578.00	593.00	590.95	591.38	3032378	17932.78	48008	1956517	64.52
INSECTICID	EQ	16-Feb-2024	593.55	589.05	625.00	572.20	585.00	579.55	596.81	93614	558.70	10303	22217	23.73
INSPIRE	SM	16-Feb-2024	54.05	53.00	54.00	53.00	54.00	54.00	53.50	4000	2.14	2	4000	100.00
INTELLECT	EQ	16-Feb-2024	905.30	914.40	937.80	908.25	931.95	931.50	926.80	234512	2173.45	16672	100505	42.86
INTENTECH	BE	16-Feb-2024	131.75	135.50	135.50	128.55	131.00	129.25	131.69	53716	70.74	301	-	-
INTLCONV	EQ	16-Feb-2024	97.45	98.15	98.60	92.35	92.80	93.25	94.67	786894	744.95	6987	408450	51.91
INVENTURE	BE	16-Feb-2024	3.05	3.05	3.10	3.00	3.05	3.05	3.03	2312391	70.08	1534	-	-
IOB	EQ	16-Feb-2024	69.15	70.00	70.85	68.05	68.20	68.30	69.19	30799468	21310.96	76141	10096871	32.78
IOC	EQ	16-Feb-2024	189.85	190.00	194.10	186.15	186.70	187.00	189.98	54056644	102694.81	219865	14953964	27.66
IOLCP	EQ	16-Feb-2024	411.25	409.30	411.30	402.55	405.90	404.10	406.33	135029	548.67	10161	79100	58.58
IONEXCHANG	EQ	16-Feb-2024	483.40	485.00	501.90	483.00	488.70	486.90	493.49	343541	1695.33	26858	195577	56.93
IPCALAB	EQ	16-Feb-2024	1152.35	1155.80	1247.55	1155.00	1243.00	1241.45	1223.21	2036820	24914.52	91504	703367	34.53
IPL	EQ	16-Feb-2024	404.00	410.00	420.00	393.50	396.35	397.35	403.00	3799664	15312.70	48133	806792	21.23
IRB	EQ	16-Feb-2024	66.05	66.55	68.10	65.80	67.05	67.10	67.18	14907399	10014.58	56245	7781597	52.20
IRBINVIT	IV	16-Feb-2024	68.02	68.69	68.69	68.05	68.18	68.10	68.15	105686	72.03	784	99863	94.49
IRCON	EQ	16-Feb-2024	231.90	232.40	232.40	223.50	225.75	225.70	226.65	12932855	29312.53	120388	4517579	34.93
IRCTC	EQ	16-Feb-2024	951.50	957.00	959.85	937.10	940.10	940.65	944.54	2036667	19237.16	64388	526285	25.84
IREDA	EQ	16-Feb-2024	177.05	175.00	185.70	171.35	177.60	177.95	179.45	74074391	132929.75	433413	25822760	34.86
IREDA	N7	16-Feb-2024	1129.44	1128.00	1130.00	1128.00	1130.00	1130.00	1129.99	363	4.10	12	362	99.72
IRFC	EQ	16-Feb-2024	158.90	159.75	161.40	155.00	155.65	155.45	156.77	41902227	65689.68	239909	11699366	27.92
IRFC	N2	16-Feb-2024	1105.00	1105.80	1106.05	1104.03	1106.05	1106.05	1104.44	109	1.20	5	100	91.74
IRFC	N4	16-Feb-2024	1099.19	1094.06	1102.99	1094.06	1102.99	1094.47	1094.30	113	1.24	5	56	49.56
IRFC	NA	16-Feb-2024	1205.00	1218.50	1218.50	1218.50	1218.50	1218.50	1218.50	107	1.30	1	107	100.00
IRFC	NE	16-Feb-2024	1242.00	1235.10	1242.50	1235.10	1242.50	1242.50	1237.69	114	1.41	5	114	100.00
IRFC	NJ	16-Feb-2024	1131.30	1143.23	1143.23	1143.23	1143.23	1143.23	1143.23	1	0.01	1	1	100.00
IRFC	NK	16-Feb-2024	1200.00	1196.00	1196.00	1188.15	1188.15	1188.15	1194.65	79	0.94	5	79	100.00
IRFC	NN	16-Feb-2024	1053.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	2	0.02	2	2	100.00
IRFC	NO	16-Feb-2024	1147.00	1145.00	1150.00	1145.00	1149.00	1149.48	1145.77	1799	20.61	38	1564	86.94
IRIS	EQ	16-Feb-2024	153.10	155.40	155.40	145.45	148.00	146.90	149.16	41184	61.43	888	24563	59.64
IRISDOREME	EQ	16-Feb-2024	79.55	79.90	81.20	78.80	80.00	80.30	80.48	112056	90.18	818	43147	38.50
IRMENERGY	EQ	16-Feb-2024	577.15	581.00	588.40	560.00	561.40	564.30	572.92	105645	605.26	11374	41189	38.99
ISEC	EQ	16-Feb-2024	813.80	815.00	818.00	780.00	787.00	786.45	791.55	1111675	8799.48	33628	691671	62.22
ISFT	EQ	16-Feb-2024	164.35	165.00	167.10	162.55	165.85	164.10	164.22	33802	55.51	925	15779	46.68
ISGEC	EQ	16-Feb-2024	881.30	886.15	904.95	860.00	866.50	864.75	880.04	219818	1934.48	21196	124240	56.52
ISHAN	ST	16-Feb-2024	4.80	4.60	4.60	4.60	4.60	4.60	4.60	240000	11.04	5	240000	100.00
ISMTLTD	EQ	16-Feb-2024	95.00	96.00	96.60	93.70	95.45	94.50	95.21	224263	213.51	2925	110493	49.27
ITALIANE	ST	16-Feb-2024	56.85	55.15	56.10	54.00	54.00	54.00	54.57	214000	116.78	105	210000	98.13
ITBEES	EQ	16-Feb-2024	40.20	40.40	40.75	40.26	40.65	40.70	40.52	5214967	2112.89	12577	4030314	77.28
ITC	EQ	16-Feb-2024	403.90	405.00	409.55	399.40	404.60	404.60	403.76	37518847	151484.23	302859	24595318	65.55
ITDC	EQ	16-Feb-2024	697.45	703.00	709.00	679.95	683.00	686.30	692.00	137233	949.65	6795	47629	34.71
ITDCEM	EQ	16-Feb-2024	357.70	362.95	363.00	352.00	356.55	358.10	359.25	899853	3232.74	25227	548844	60.99
ITETF	EQ	16-Feb-2024	38.36	38.36	38.92	38.35	38.92	38.65	38.67	20061	7.76	159	18132	90.38
ITETFADD	EQ	16-Feb-2024	38.49	38.49	39.00	37.43	38.77	38.81	38.61	19069	7.36	190	16901	88.63
ITI	EQ	16-Feb-2024	315.90	315.90	320.60	308.55	312.75	312.50	312.73	1621272	5070.17	28405	310035	19.12
ITIETF	EQ	16-Feb-2024	40.14	40.50	40.78	39.88	40.59	40.65	40.49	307633	124.55	1468	179992	58.51
IVC	BE	16-Feb-2024	11.05	11.35	11.40	10.55	11.00	10.85	11.03	225039	24.83	934	-	-
IVP	BE	16-Feb-2024	202.35	204.15	204.15	192.80	192.80	193.60	197.47	25521	50.40	252	-	-
IVZINGOLD	EQ	16-Feb-2024	5435.20	5451.55	5486.60	5431.15	5480.00	5477.00	5465.98	54	2.95	32	31	57.41
IVZINNIFTY	EQ	16-Feb-2024	2423.70	2423.70	2463.20	2423.70	2463.20	2447.82	2447.77	1508	36.91	7	1505	99.80
IWEL	BE	16-Feb-2024	6026.55	6164.95	6327.85	6100.00	6327.85	6327.85	6306.88	13609	858.30	974	-	-
IZMO	BE	16-Feb-2024	294.00	294.00	299.85	294.00	299.85	299.85	295.52	15766	46.59	93	-	-
J&KBANK	EQ	16-Feb-2024	143.25	144.50	147.00	142.75	143.60	143.70	144.91	3961496	5740.75	34507	1418941	35.82
JAGRAN	EQ	16-Feb-2024	102.00	102.50	111.40	101.50	108.70	109.00	108.10	3071309	3320.05	24761	1432998	46.66
JAGSNPHARM	EQ	16-Feb-2024	318.10	321.30	325.00	316.00	322.00	321.60	320.83	49355	158.35	4994	29496	59.76
JAIBALAJI	BE	16-Feb-2024	970.85	987.00	987.00	930.15	950.00	959.90	958.40	77148	739.39	2541	-	-
JAICORPLTD	EQ	16-Feb-2024	343.55	344.00	349.20	334.55	337.30	338.60	342.42	386146	1322.25	6340	219494	56.84
JAINAM	SM	16-Feb-2024	137.30	138.00	140.30	138.00	140.30	140.30	139.98	13000	18.20	12	13000	100.00
JAIPURKURT	EQ	16-Feb-2024	64.45	64.00	65.70	64.00	64.40	64.45	64.81	13647	8.85	204	10369	75.98
JALAN	SM	16-Feb-2024	5.40	5.80	5.80	5.75	5.75	5.75	5.77	15000	0.87	5	12000	80.00
JAMNAAUTO	EQ	16-Feb-2024	115.00	115.80	119.00	115.40	117.80	117.50	116.85	3258801	3808.05	21599	1349444	41.41
JASH	EQ	16-Feb-2024	1712.50	1727.25	1825.20	1727.25	1785.00	1780.15	1789.45	39729	710.93	5388	23789	59.88
JAYAGROGN	EQ	16-Feb-2024	240.15	241.90	244.65	228.65	234.50	234.00	237.10	25746	61.04	1648	13408	52.08
JAYBARMARU	EQ	16-Feb-2024	122.60	123.00	125.90	123.00	124.05	124.60	124.45	101748	126.62	1295	55281	54.33
JAYNECOIND	EQ	16-Feb-2024	62.20	64.80	65.30	60.80	61.20	61.50	63.77	1350042	860.97	4451	770467	57.07
JAYSREETEA	EQ	16-Feb-2024	117.65	119.30	126.85	118.45	123.40	124.15	123.94	979218	1213.60	11401	432457	44.16
JBCHEPHARM	EQ	16-Feb-2024	1664.30	1664.95	1700.00	1632.60	1649.70	1655.15	1677.40	159345	2672.85	32990	88156	55.32
JBMA	EQ	16-Feb-2024	2007.05	2024.00	2060.00	2011.00	2028.00	2023.65	2034.07	61096	1242.74	7814	30154	49.36
JCHAC	EQ	16-Feb-2024	1103.80	1105.05	1118.95	1086.55	1091.00	1090.35	1100.36	17643	194.14	2812	10263	58.17
JETAIRWAYS	BZ	16-Feb-2024	49.40	49.70	50.45	49.40	50.35	49.95	49.74	42845	21.31	546	-	-
JETFREIGHT	EQ	16-Feb-2024	14.75	15.00	15.60	14.85	15.15	15.10	15.22	327423	49.85	1322	207232	63.29
JFLLIFE	SM	16-Feb-2024	44.00	44.00	44.75	44.00	44.50	44.50	44.27	14000	6.20	6	6000	42.86
JHS	EQ	16-Feb-2024	26.85	27.50	27.50	25.80	26.00	26.10	26.34	861527	226.90	2213	573529	66.57
JINDALPHOT	EQ	16-Feb-2024	665.40	690.00	708.00	668.10	684.00	684.65	689.65	156666	1080.45	11946	49655	31.69
JINDALPOLY	EQ	16-Feb-2024	602.10	608.35	613.70	600.55	604.00	604.60	607.79	35733	217.18	3285	18861	52.78
JINDALSAW	EQ	16-Feb-2024	514.45	514.45	523.30	498.20	503.00	502.05	509.00	646628	3291.37	23588	347919	53.81
JINDALSTEL	EQ	16-Feb-2024	765.20	769.00	779.60	766.15	766.15	769.50	772.95	1192225	9215.32	50419	504413	42.31
JINDRILL	EQ	16-Feb-2024	715.00	720.25	720.25	700.00	710.00	709.80	710.78	9872	70.17	1276	5531	56.03
JINDWORLD	EQ	16-Feb-2024	345.50	345.70	361.45	343.00	343.10	345.75	353.58	269727	953.70	12315	85782	31.80
JIOFIN	EQ	16-Feb-2024	274.05	275.30	276.75	271.00	271.30	271.90	272.88	14337059	39123.43	136682	8063802	56.24
JISLDVREQS	EQ	16-Feb-2024	35.75	35.90	36.00	34.60	34.60	35.00	35.16	33409	11.75	367	22430	67.14
JISLJALEQS	EQ	16-Feb-2024	60.10	60.00	61.60	59.90	60.50	60.40	60.80	4040464	2456.80	11027	1479254	36.61
JITFINFRA	BE	16-Feb-2024	530.00	531.00	555.90	513.00	555.90	549.20	532.09	29408	156.48	470	-	-
JIWANRAM	SM	16-Feb-2024	18.60	18.15	19.15	18.15	18.15	18.15	18.35	30000	5.51	5	24000	80.00
JKCEMENT	EQ	16-Feb-2024	4139.15	4140.00	4256.00	4140.00	4213.00	4210.90	4217.94	169086	7131.94	22020	67492	39.92
JKIL	EQ	16-Feb-2024	635.40	636.80	663.25	634.40	641.00	642.20	652.09	294046	1917.43	22160	125343	42.63
JKLAKSHMI	EQ	16-Feb-2024	912.05	921.20	975.10	916.35	959.90	963.75	963.40	1036903	9989.54	45432	342748	33.05
JKPAPER	EQ	16-Feb-2024	388.70	389.70	394.20	383.00	384.00	384.30	386.84	522908	2022.83	16009	262328	50.17
JKTYRE	EQ	16-Feb-2024	499.20	515.00	516.00	501.75	514.75	514.70	512.53	447855	2295.37	26795	234111	52.27
JLHL	EQ	16-Feb-2024	1247.85	1249.95	1306.95	1240.20	1291.50	1297.00	1278.93	134120	1715.30	20233	91809	68.45
JMA	EQ	16-Feb-2024	117.85	118.00	124.60	117.95	120.50	120.35	121.28	73697	89.38	797	33062	44.86
JMFINANCIL	EQ	16-Feb-2024	103.10	103.75	105.90	103.10	103.35	103.50	104.28	2812065	2932.49	18806	1189156	42.29
JOCIL	EQ	16-Feb-2024	204.55	207.60	209.85	205.30	207.00	206.45	207.11	14882	30.82	445	10931	73.45
JPASSOCIAT	EQ	16-Feb-2024	25.35	25.50	25.60	24.65	24.80	24.80	25.06	14944426	3744.78	16344	8265403	55.31
JPOLYINVST	EQ	16-Feb-2024	768.60	782.90	814.90	770.00	789.00	793.05	793.76	77744	617.10	11911	28358	36.48
JPPOWER	BE	16-Feb-2024	21.05	21.05	21.05	20.25	20.35	20.35	20.59	21915785	4512.91	59992	-	-
JSFB	EQ	16-Feb-2024	428.40	429.00	448.25	415.45	418.05	419.60	435.12	3058727	13309.06	73250	1225445	40.06
JSL	EQ	16-Feb-2024	599.25	606.40	643.30	601.30	630.50	631.25	632.83	3648096	23086.14	85568	1546869	42.40
JSLL	SM	16-Feb-2024	892.25	911.90	925.75	885.30	918.00	918.30	909.73	57420	522.37	180	48600	84.64
JSWENERGY	EQ	16-Feb-2024	484.15	488.40	489.50	479.15	482.80	480.45	483.44	1131246	5468.90	29601	527009	46.59
JSWHL	EQ	16-Feb-2024	6183.55	6200.00	6277.65	6183.55	6210.00	6230.80	6224.45	3318	206.53	1228	1194	35.99
JSWINFRA	EQ	16-Feb-2024	221.95	222.90	225.30	216.80	220.00	220.65	219.94	3055800	6720.89	37751	1471307	48.15
JSWSTEEL	EQ	16-Feb-2024	812.35	818.15	824.40	813.50	818.50	819.95	819.94	1774587	14550.49	81715	951923	53.64
JTEKTINDIA	EQ	16-Feb-2024	147.30	148.50	151.10	148.00	149.50	149.60	149.70	191261	286.31	4071	102164	53.42
JTLIND	EQ	16-Feb-2024	251.95	252.90	254.80	248.50	254.20	252.40	251.65	720086	1812.07	13118	365985	50.83
JUBLFOOD	EQ	16-Feb-2024	478.80	481.80	497.60	476.35	496.00	496.00	489.58	4764205	23324.60	52480	2639680	55.41
JUBLINDS	EQ	16-Feb-2024	931.30	921.00	953.60	901.00	930.00	936.25	924.62	87169	805.98	4401	33500	38.43
JUBLINGREA	EQ	16-Feb-2024	478.55	478.95	489.90	472.60	476.00	474.75	480.53	225828	1085.16	16115	96550	42.75
JUBLPHARMA	EQ	16-Feb-2024	610.25	612.00	627.45	608.65	620.50	619.90	619.82	513160	3180.66	24780	250688	48.85
JUNIORBEES	EQ	16-Feb-2024	617.85	636.40	636.40	617.85	622.41	622.71	622.01	108836	676.97	4699	53049	48.74
JUSTDIAL	EQ	16-Feb-2024	854.40	861.50	873.95	851.40	854.00	855.55	861.58	219860	1894.27	15537	72804	33.11
JWL	EQ	16-Feb-2024	367.75	375.00	378.50	363.55	368.00	368.85	370.12	811233	3002.54	18118	369614	45.56
JYOTHYLAB	EQ	16-Feb-2024	466.90	471.45	476.90	462.15	470.50	472.00	470.54	778106	3661.28	56570	284116	36.51
JYOTICNC	EQ	16-Feb-2024	628.50	644.00	660.00	606.00	630.00	630.30	629.48	1028672	6475.26	29837	459901	44.71
JYOTISTRUC	BE	16-Feb-2024	31.15	32.40	32.40	29.60	30.00	29.70	30.70	3184850	977.76	3651	-	-
KABRAEXTRU	EQ	16-Feb-2024	388.35	389.60	395.10	382.05	388.00	386.15	387.85	31556	122.39	4399	13974	44.28
KAJARIACER	EQ	16-Feb-2024	1261.35	1270.00	1281.40	1251.45	1275.30	1259.50	1270.12	190896	2424.61	11506	147639	77.34
KAKATCEM	EQ	16-Feb-2024	229.30	230.00	236.90	229.95	230.50	231.20	232.52	11320	26.32	810	6586	58.18
KALAMANDIR	EQ	16-Feb-2024	242.00	245.00	246.80	236.10	238.00	237.80	239.86	217338	521.30	10969	116648	53.67
KALYANIFRG	BE	16-Feb-2024	415.25	421.85	421.85	403.05	405.00	406.65	409.60	680	2.79	63	-	-
KALYANKJIL	EQ	16-Feb-2024	391.65	388.95	390.00	382.05	382.10	384.60	385.88	1641450	6334.10	48779	843086	51.36
KAMATHOTEL	EQ	16-Feb-2024	299.55	304.85	305.00	299.95	301.00	301.45	302.86	27829	84.28	1035	16556	59.49
KAMDHENU	EQ	16-Feb-2024	547.75	560.00	575.10	542.80	575.10	574.80	561.38	389730	2187.86	4152	72747	18.67
KAMOPAINTS	EQ	16-Feb-2024	194.85	195.05	198.10	186.25	193.00	193.85	194.71	1058346	2060.73	7300	577323	54.55
KANANIIND	BE	16-Feb-2024	5.65	5.40	5.40	5.40	5.40	5.40	5.40	515034	27.81	1209	-	-
KANDARP	SM	16-Feb-2024	28.50	28.50	28.95	27.20	28.95	28.20	28.29	16000	4.53	4	16000	100.00
KANORICHEM	EQ	16-Feb-2024	126.10	126.50	126.75	123.80	124.45	124.65	124.94	40947	51.16	858	24969	60.98
KANPRPLA	EQ	16-Feb-2024	107.85	108.85	111.80	108.85	109.25	109.70	109.88	15749	17.30	703	7088	45.01
KANSAINER	EQ	16-Feb-2024	305.35	305.65	311.00	303.85	305.50	304.40	306.42	547630	1678.06	17277	330178	60.29
KAPSTON	EQ	16-Feb-2024	241.30	244.50	244.50	235.20	237.90	237.80	239.19	15115	36.15	704	10973	72.60
KARMAENG	BE	16-Feb-2024	84.35	82.75	82.80	82.70	82.70	82.70	82.72	6760	5.59	53	-	-
KARNIKA	SM	16-Feb-2024	156.20	164.00	164.00	164.00	164.00	164.00	164.00	30400	49.86	17	30400	100.00
KARURVYSYA	EQ	16-Feb-2024	185.95	187.90	190.60	186.95	188.80	188.85	189.26	2543349	4813.49	20300	1190428	46.81
KAUSHALYA	BE	16-Feb-2024	967.35	948.00	948.00	948.00	948.00	948.00	948.00	28	0.27	7	-	-
KAVVERITEL	BE	16-Feb-2024	15.30	15.00	15.00	15.00	15.00	15.00	15.00	2806	0.42	21	-	-
KAYA	EQ	16-Feb-2024	366.30	366.30	375.50	360.00	364.70	361.25	365.87	14152	51.78	1305	7968	56.30
KAYNES	EQ	16-Feb-2024	2773.05	2782.00	2906.50	2775.00	2796.00	2795.50	2841.09	156494	4446.14	24072	70261	44.90
KBCGLOBAL	EQ	16-Feb-2024	2.10	2.10	2.15	2.05	2.15	2.10	2.12	8468824	179.32	3000	4081927	48.20
KCEIL	SM	16-Feb-2024	313.30	305.10	309.95	297.65	297.65	298.30	300.85	66000	198.56	33	56000	84.85
KCK	ST	16-Feb-2024	70.85	67.30	72.35	67.30	72.35	72.35	69.83	8000	5.59	2	8000	100.00
KCP	EQ	16-Feb-2024	219.65	220.50	223.15	215.20	216.70	216.40	218.83	1336516	2924.71	23886	360072	26.94
KCPSUGIND	EQ	16-Feb-2024	41.85	42.05	42.50	41.00	41.30	41.10	41.52	445923	185.16	2891	308718	69.23
KDDL	EQ	16-Feb-2024	2618.15	2651.15	2654.95	2550.15	2578.90	2564.70	2597.67	10140	263.40	2916	6539	64.49
KDL	SM	16-Feb-2024	944.80	940.00	992.00	902.60	992.00	992.00	945.80	20000	189.16	47	13600	68.00
KEC	EQ	16-Feb-2024	689.00	687.00	689.10	666.70	668.00	668.55	674.70	278074	1876.15	28768	149236	53.67
KECL	EQ	16-Feb-2024	129.75	130.95	132.60	129.60	130.85	130.50	130.72	410496	536.61	5597	193047	47.03
KEEPLEARN	BE	16-Feb-2024	5.70	5.60	5.60	5.60	5.60	5.60	5.60	5872	0.33	11	-	-
KEI	EQ	16-Feb-2024	3328.70	3331.00	3378.45	3268.75	3280.00	3274.50	3322.10	174215	5787.59	17628	86078	49.41
KEL	SM	16-Feb-2024	223.80	227.00	229.00	220.00	220.00	220.00	225.04	8400	18.90	7	3600	42.86
KELLTONTEC	EQ	16-Feb-2024	100.90	101.95	102.80	100.50	101.00	101.15	101.69	847116	861.45	8941	380779	44.95
KERNEX	BE	16-Feb-2024	607.65	612.95	618.95	599.30	610.00	604.30	608.93	6695	40.77	165	-	-
KESORAMIND	EQ	16-Feb-2024	168.05	168.15	170.90	168.15	168.75	169.10	169.82	771312	1309.82	7575	387197	50.20
KEYFINSERV	EQ	16-Feb-2024	181.90	182.05	195.00	172.05	188.00	187.80	185.72	39835	73.98	1933	16825	42.24
KFINTECH	EQ	16-Feb-2024	634.50	637.45	660.80	636.70	650.65	652.00	652.95	948558	6193.59	24478	714450	75.32
KHADIM	EQ	16-Feb-2024	350.10	350.15	363.00	342.50	360.85	359.55	347.80	221692	771.05	3780	165351	74.59
KHAICHEM	EQ	16-Feb-2024	75.10	74.50	76.25	72.15	73.60	73.45	74.31	304463	226.25	3358	130262	42.78
KHAITANLTD	EQ	16-Feb-2024	66.50	66.50	69.00	65.40	66.45	66.15	66.90	6160	4.12	229	2977	48.33
KHANDSE	EQ	16-Feb-2024	30.85	31.30	31.30	30.00	30.75	31.00	30.63	45579	13.96	194	40264	88.34
KHFM	SM	16-Feb-2024	51.95	53.00	53.00	51.50	53.00	52.70	52.36	46500	24.35	14	37200	80.00
KICL	EQ	16-Feb-2024	3678.70	3678.70	3721.60	3661.95	3698.95	3690.80	3692.14	2820	104.12	1004	1763	62.52
KILITCH	EQ	16-Feb-2024	418.75	408.00	429.95	400.00	419.85	418.60	415.37	20244	84.09	805	11954	59.05
KIMS	EQ	16-Feb-2024	2237.85	2239.80	2269.00	2230.50	2241.00	2242.70	2250.37	105868	2382.42	5970	90685	85.66
KINGFA	EQ	16-Feb-2024	1978.20	2020.00	2047.00	1977.55	2040.00	2033.25	2020.05	5330	107.67	1136	2885	54.13
KIOCL	EQ	16-Feb-2024	504.25	518.25	528.80	482.25	486.45	491.55	506.23	2009701	10173.72	78315	409234	20.36
KIRIINDUS	EQ	16-Feb-2024	374.15	368.00	382.20	366.20	370.00	372.35	373.85	234860	878.02	13500	86626	36.88
KIRLOSBROS	EQ	16-Feb-2024	901.20	905.00	925.95	899.00	903.00	902.65	909.69	47427	431.44	4968	27155	57.26
KIRLOSENG	EQ	16-Feb-2024	864.80	876.00	898.00	849.65	893.90	894.30	871.40	592048	5159.11	24053	426715	72.07
KIRLOSIND	EQ	16-Feb-2024	4131.30	4110.00	4153.60	4097.85	4101.05	4120.35	4124.59	1062	43.80	274	603	56.78
KIRLPNU	EQ	16-Feb-2024	674.35	675.05	733.25	668.05	733.00	726.00	713.59	373016	2661.79	19867	187258	50.20
KITEX	EQ	16-Feb-2024	260.40	261.10	268.95	257.00	260.85	261.90	262.15	234847	615.65	10784	105444	44.90
KKCL	EQ	16-Feb-2024	741.75	740.00	764.95	739.40	753.00	753.50	746.11	119540	891.90	4346	102092	85.40
KKVAPOW	SM	16-Feb-2024	990.45	1034.00	1039.95	1034.00	1039.95	1039.95	1037.97	468	4.86	3	468	100.00
KLL	SM	16-Feb-2024	90.85	93.40	93.40	89.10	89.10	90.10	90.85	25600	23.26	16	22400	87.50
KMSUGAR	EQ	16-Feb-2024	35.85	36.20	36.25	35.25	35.40	35.55	35.77	541534	193.72	3371	287410	53.07
KNAGRI	SM	16-Feb-2024	138.75	135.00	139.05	133.00	139.00	139.00	136.56	25600	34.96	26	20800	81.25
KNRCON	EQ	16-Feb-2024	271.10	271.95	273.55	269.60	270.40	270.15	270.94	527889	1430.27	12505	342046	64.80
KODYTECH	SM	16-Feb-2024	1027.00	1047.00	1047.00	1041.00	1041.00	1041.00	1042.92	4800	50.06	6	4000	83.33
KOHINOOR	BE	16-Feb-2024	41.95	41.95	42.50	41.40	42.20	42.00	41.79	30785	12.87	352	-	-
KOKUYOCMLN	EQ	16-Feb-2024	131.85	132.80	133.70	131.60	132.00	132.50	132.67	38028	50.45	1036	24265	63.81
KOLTEPATIL	EQ	16-Feb-2024	476.25	479.50	495.75	477.80	491.80	492.20	489.67	123589	605.18	10610	55736	45.10
KONSTELEC	SM	16-Feb-2024	239.20	240.00	266.00	240.00	241.15	244.00	255.14	246000	627.64	118	140000	56.91
KONTOR	SM	16-Feb-2024	79.00	79.00	79.20	76.80	79.20	79.20	78.33	3600	2.82	3	3600	100.00
KOPRAN	EQ	16-Feb-2024	260.40	263.00	286.40	263.00	270.40	270.50	278.76	1481487	4129.85	42803	479080	32.34
KORE	SM	16-Feb-2024	420.00	420.00	430.00	414.00	430.00	430.00	422.91	7000	29.60	12	6500	92.86
KOTAKALPHA	EQ	16-Feb-2024	44.79	45.27	45.27	44.79	45.15	45.05	45.04	258634	116.50	1616	216079	83.55
KOTAKBANK	EQ	16-Feb-2024	1739.25	1749.95	1751.00	1732.20	1735.00	1735.25	1739.00	1643146	28574.32	75009	782730	47.64
KOTAKBKETF	EQ	16-Feb-2024	470.56	466.51	476.01	466.51	472.67	472.63	473.15	34818	164.74	366	29190	83.84
KOTAKCONS	EQ	16-Feb-2024	97.84	100.28	100.28	98.40	98.75	98.75	98.70	2319	2.29	42	2193	94.57
KOTAKGOLD	EQ	16-Feb-2024	52.32	52.41	52.57	52.36	52.53	52.52	52.47	84955	44.57	886	48564	57.16
KOTAKIT	EQ	16-Feb-2024	40.03	40.04	40.55	39.73	39.83	40.43	40.40	89835	36.30	338	86956	96.80
KOTAKLIQ	EQ	16-Feb-2024	999.99	1000.00	1000.00	999.99	999.99	999.99	1000.00	40	0.40	2	40	100.00
KOTAKLOVOL	EQ	16-Feb-2024	18.32	18.69	18.69	18.21	18.51	18.47	18.45	34683	6.40	238	27689	79.83
KOTAKMID50	EQ	16-Feb-2024	140.31	144.50	144.50	139.00	142.47	142.19	141.60	24642	34.89	393	12949	52.55
KOTAKMNC	EQ	16-Feb-2024	24.84	24.97	25.20	24.50	25.12	25.11	25.13	121003	30.41	170	108680	89.82
KOTAKNIFTY	EQ	16-Feb-2024	236.01	236.01	238.00	235.03	237.03	237.16	237.09	34097	80.84	404	30440	89.27
KOTAKNV20	EQ	16-Feb-2024	138.48	135.71	139.79	135.71	139.46	139.30	139.24	22078	30.74	232	16045	72.67
KOTAKPSUBK	EQ	16-Feb-2024	712.78	717.99	725.00	708.00	710.50	710.37	717.29	55954	401.35	1161	22882	40.89
KOTAKSILVE	EQ	16-Feb-2024	70.04	70.26	70.85	70.25	70.85	70.83	70.78	42479	30.07	96	40306	94.88
KOTARISUG	EQ	16-Feb-2024	61.65	61.80	63.50	61.40	62.45	61.85	62.42	269799	168.42	2882	137638	51.02
KOTHARIPET	EQ	16-Feb-2024	133.40	135.00	139.90	132.30	133.60	133.90	136.71	132532	181.19	4201	67037	50.58
KOTHARIPRO	EQ	16-Feb-2024	148.85	149.40	153.15	148.50	151.50	152.25	151.27	13987	21.16	514	8210	58.70
KOTYARK	SM	16-Feb-2024	1164.35	1162.00	1237.00	1161.00	1190.00	1192.00	1206.01	19800	238.79	95	11000	55.56
KPIGREEN	EQ	16-Feb-2024	1405.35	1475.60	1475.60	1475.60	1475.60	1475.60	1475.60	18301	270.05	541	18301	100.00
KPIL	EQ	16-Feb-2024	964.60	967.00	989.95	950.00	952.40	959.65	969.49	196009	1900.28	16112	53863	27.48
KPITTECH	EQ	16-Feb-2024	1643.25	1659.00	1684.70	1643.25	1670.00	1673.60	1664.47	732658	12194.86	52666	293473	40.06
KPRMILL	EQ	16-Feb-2024	732.65	743.55	744.50	726.05	730.00	729.25	731.56	96147	703.38	10278	45293	47.11
KRBL	EQ	16-Feb-2024	338.05	338.15	356.50	338.15	355.50	354.30	349.54	462959	1618.21	21966	173017	37.37
KREBSBIO	EQ	16-Feb-2024	72.60	74.95	75.90	73.05	73.65	74.25	73.90	5576	4.12	85	4492	80.56
KRIDHANINF	BE	16-Feb-2024	5.25	5.50	5.50	5.25	5.50	5.35	5.44	329701	17.93	375	-	-
KRISHANA	EQ	16-Feb-2024	210.25	215.85	215.85	205.15	211.00	207.85	208.30	79590	165.78	4009	54872	68.94
KRISHCA	SM	16-Feb-2024	262.85	263.00	270.00	262.10	266.00	264.05	266.51	13000	34.65	25	11500	88.46
KRISHIVAL	SM	16-Feb-2024	265.85	252.55	252.55	252.55	252.55	252.55	252.55	500	1.26	1	500	100.00
KRISHNADEF	SM	16-Feb-2024	361.50	356.25	370.00	356.25	365.00	365.00	365.19	24500	89.47	42	15000	61.22
KRITI	EQ	16-Feb-2024	154.60	155.95	157.90	148.45	151.95	150.70	151.96	166388	252.84	9160	86420	51.94
KRITIKA	BE	16-Feb-2024	15.45	15.75	15.75	15.75	15.75	15.75	15.75	412721	65.00	924	-	-
KRITINUT	EQ	16-Feb-2024	112.05	114.35	117.95	112.00	115.10	115.00	115.32	62279	71.82	1013	28489	45.74
KRSNAA	EQ	16-Feb-2024	690.00	686.00	695.05	686.00	690.05	690.80	690.27	58119	401.18	6940	41995	72.26
KSB	EQ	16-Feb-2024	3914.50	3915.00	4098.70	3888.60	4077.00	4082.40	4045.45	74171	3000.55	15139	36870	49.71
KSCL	EQ	16-Feb-2024	675.25	678.40	684.00	672.10	675.70	675.00	676.79	87930	595.10	6783	48428	55.08
KSHITIJPOL	BE	16-Feb-2024	6.30	6.40	6.40	6.20	6.30	6.25	6.24	217635	13.58	582	-	-
KSL	EQ	16-Feb-2024	796.95	799.60	815.00	789.30	807.10	812.10	805.31	169178	1362.41	11165	74303	43.92
KSOLVES	EQ	16-Feb-2024	1211.10	1215.95	1224.90	1195.00	1205.00	1200.70	1202.88	16076	193.37	3105	10214	63.54
KTKBANK	EQ	16-Feb-2024	244.15	246.00	256.00	246.00	253.00	252.75	253.11	2135431	5404.94	26945	770191	36.07
KUANTUM	EQ	16-Feb-2024	160.95	160.95	162.80	159.25	159.55	160.10	161.20	85111	137.20	3388	54150	63.62
L&TFH	EQ	16-Feb-2024	171.60	171.80	175.70	171.70	173.75	173.80	173.90	3393581	5901.43	23979	1294262	38.14
LAGNAM	BE	16-Feb-2024	127.95	126.85	128.00	123.00	126.95	124.80	125.42	87992	110.36	517	-	-
LAL	BE	16-Feb-2024	434.05	434.05	447.00	434.05	437.00	436.95	439.71	22112	97.23	952	-	-
LALPATHLAB	EQ	16-Feb-2024	2434.15	2437.00	2528.00	2437.00	2466.25	2471.60	2498.86	386071	9647.38	39508	129346	33.50
LAMBODHARA	EQ	16-Feb-2024	177.10	184.00	192.00	178.00	185.50	185.40	186.87	162576	303.80	3598	64650	39.77
LANDMARK	EQ	16-Feb-2024	746.30	753.55	753.55	732.00	744.40	743.30	739.24	54733	404.61	5791	28462	52.00
LAOPALA	EQ	16-Feb-2024	349.25	350.95	364.75	349.50	356.55	357.10	358.38	198754	712.30	12556	91711	46.14
LASA	EQ	16-Feb-2024	30.85	31.80	31.80	29.60	30.20	30.05	30.23	110170	33.31	807	66568	60.42
LATENTVIEW	EQ	16-Feb-2024	522.55	521.00	526.70	510.00	513.55	512.85	515.53	574358	2961.01	20953	258087	44.93
LATTEYS	BE	16-Feb-2024	18.95	18.90	19.85	18.90	19.70	19.75	19.66	168752	33.18	723	-	-
LAURUSLABS	EQ	16-Feb-2024	392.55	392.00	403.25	390.85	400.50	399.85	399.52	1796973	7179.22	36328	779938	43.40
LAWSIKHO	SM	16-Feb-2024	342.35	348.00	352.00	336.00	342.00	339.60	344.79	91000	313.76	84	71000	78.02
LAXMICOT	EQ	16-Feb-2024	30.60	30.95	35.70	30.40	33.75	33.40	33.99	1081232	367.47	3355	590951	54.66
LAXMIMACH	EQ	16-Feb-2024	14095.55	13905.00	14980.00	13905.00	14899.95	14882.95	14575.80	14937	2177.19	4640	7747	51.86
LCCINFOTEC	BE	16-Feb-2024	2.85	2.90	2.95	2.70	2.90	2.85	2.85	277330	7.90	469	-	-
LEMERITE	SM	16-Feb-2024	55.95	56.25	57.65	55.00	57.00	57.20	55.82	59200	33.04	34	32000	54.05
LEMONTREE	EQ	16-Feb-2024	137.75	138.00	139.80	134.65	137.05	136.20	137.20	1205593	1654.07	14164	468638	38.87
LEXUS	EQ	16-Feb-2024	42.80	43.50	45.90	41.05	42.00	41.70	43.62	49074	21.40	423	34752	70.82
LFIC	EQ	16-Feb-2024	211.60	217.45	245.00	215.00	229.15	234.90	231.94	76086	176.47	1667	46349	60.92
LGBBROSLTD	EQ	16-Feb-2024	1176.30	1176.30	1191.95	1168.00	1185.00	1183.45	1182.53	29671	350.87	4990	17235	58.09
LGBFORGE	EQ	16-Feb-2024	13.20	13.25	13.75	12.70	12.80	13.00	13.18	559409	73.72	1440	347083	62.04
LGHL	EQ	16-Feb-2024	180.00	176.40	180.00	171.00	172.00	171.45	174.36	64	0.11	11	64	100.00
LIBAS	EQ	16-Feb-2024	23.60	24.05	24.30	23.10	23.80	23.70	23.74	311857	74.02	1091	167620	53.75
LIBERTSHOE	BE	16-Feb-2024	308.20	313.95	320.00	302.00	308.95	306.70	309.91	72252	223.91	672	-	-
LICHSGFIN	EQ	16-Feb-2024	637.95	641.00	648.45	639.50	641.00	641.75	643.56	1798377	11573.57	72899	1187355	66.02
LICI	EQ	16-Feb-2024	1056.10	1062.00	1067.55	1030.10	1039.90	1039.85	1041.55	5404201	56287.21	135998	2522994	46.69
LICMFGOLD	EQ	16-Feb-2024	5610.50	5610.50	5680.00	5610.50	5645.00	5655.85	5652.88	92	5.20	50	57	61.96
LICNETFGSC	EQ	16-Feb-2024	24.84	25.34	25.34	24.80	24.85	24.84	24.85	28665	7.12	179	28310	98.76
LICNETFN50	EQ	16-Feb-2024	237.85	238.40	239.85	233.00	238.96	239.36	239.14	1317	3.15	47	630	47.84
LICNETFSEN	EQ	16-Feb-2024	781.14	781.14	795.00	758.00	794.87	792.13	787.47	556	4.38	58	362	65.11
LICNFNHGP	EQ	16-Feb-2024	235.75	239.99	241.05	236.00	241.05	240.57	240.24	764	1.84	55	745	97.51
LIKHITHA	EQ	16-Feb-2024	266.45	269.90	270.95	265.15	268.65	269.05	268.13	90469	242.57	4627	48494	53.60
LINC	EQ	16-Feb-2024	596.35	605.00	607.00	578.00	582.35	583.05	590.97	45096	266.51	6654	15989	35.46
LINCOLN	EQ	16-Feb-2024	637.50	642.95	652.75	636.00	638.45	640.40	642.94	68200	438.49	4364	46913	68.79
LINDEINDIA	EQ	16-Feb-2024	5605.45	5610.00	5858.50	5568.05	5769.00	5787.35	5751.11	82803	4762.10	16128	36633	44.24
LIQUID	EQ	16-Feb-2024	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	360595	3605.95	193	327912	90.94
LIQUIDBEES	EQ	16-Feb-2024	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	2564103	25641.06	7942	1850880	72.18
LIQUIDCASE	EQ	16-Feb-2024	100.61	100.69	100.69	100.67	100.69	100.68	100.68	1252012	1260.54	868	811841	64.84
LIQUIDETF	EQ	16-Feb-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	356250	3562.50	280	245202	68.83
LIQUIDIETF	EQ	16-Feb-2024	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	660926	6609.26	374	474878	71.85
LIQUIDSBI	EQ	16-Feb-2024	999.99	999.99	1000.01	999.99	999.99	1000.00	999.99	8129	81.29	25	6317	77.71
LLOYDS	SM	16-Feb-2024	79.75	80.00	83.70	80.00	83.70	83.70	81.47	5000	4.07	3	5000	100.00
LLOYDSENGG	EQ	16-Feb-2024	50.05	50.45	52.40	49.45	50.80	50.80	51.05	3364454	1717.65	10307	2027232	60.25
LLOYDSME	EQ	16-Feb-2024	558.05	562.50	570.90	556.50	557.80	560.05	563.99	273710	1543.71	13127	136532	49.88
LODHA	EQ	16-Feb-2024	1059.85	1080.00	1084.10	1062.00	1076.80	1073.25	1068.32	237936	2541.91	12415	165911	69.73
LOKESHMACH	EQ	16-Feb-2024	363.55	369.95	374.20	350.00	354.10	353.25	363.80	69235	251.88	5602	34547	49.90
LORDSCHLO	EQ	16-Feb-2024	132.95	133.50	138.45	132.95	134.60	135.95	136.36	24104	32.87	1022	10294	42.71
LOTUSEYE	EQ	16-Feb-2024	69.85	71.80	71.80	68.70	69.90	69.75	69.84	20830	14.55	394	16247	78.00
LOVABLE	EQ	16-Feb-2024	141.20	142.55	145.80	140.80	141.60	141.55	142.43	26133	37.22	745	9912	37.93
LOWVOL	EQ	16-Feb-2024	182.00	181.00	182.15	175.05	182.04	181.97	181.50	1386	2.52	59	945	68.18
LOWVOLIETF	EQ	16-Feb-2024	194.44	200.25	200.25	193.53	195.00	195.92	195.76	78585	153.84	720	65210	82.98
LOYALTEX	EQ	16-Feb-2024	648.85	650.10	650.15	631.35	636.65	644.45	642.06	1795	11.52	176	1435	79.94
LPDC	EQ	16-Feb-2024	10.35	10.90	10.90	10.30	10.50	10.50	10.58	138403	14.64	664	99663	72.01
LRRPL	SM	16-Feb-2024	36.90	37.50	39.45	37.50	39.05	39.05	38.44	18000	6.92	6	18000	100.00
LT	EQ	16-Feb-2024	3300.30	3304.95	3398.00	3304.05	3382.80	3386.75	3369.15	2768329	93269.27	183986	1595267	57.63
LTFOODS	EQ	16-Feb-2024	181.10	182.60	190.80	182.00	189.40	189.40	186.82	1339100	2501.65	30319	482625	36.04
LTGILTBEES	EQ	16-Feb-2024	25.22	25.23	25.25	25.20	25.25	25.24	25.24	763868	192.78	549	670886	87.83
LTIM	EQ	16-Feb-2024	5522.30	5567.00	5594.95	5495.35	5562.90	5580.40	5549.09	319063	17705.08	37095	187787	58.86
LTTS	EQ	16-Feb-2024	5432.60	5468.00	5477.70	5424.10	5457.35	5462.70	5449.09	88564	4825.94	8035	29177	32.94
LUMAXIND	EQ	16-Feb-2024	2364.40	2377.00	2477.00	2340.00	2374.75	2372.75	2403.58	15166	364.53	3445	3628	23.92
LUMAXTECH	EQ	16-Feb-2024	451.55	454.50	457.00	426.40	430.00	429.65	434.96	1073423	4668.93	48873	694260	64.68
LUPIN	EQ	16-Feb-2024	1605.10	1610.00	1638.80	1598.40	1618.00	1620.65	1615.34	1846708	29830.69	66457	1019905	55.23
LUXIND	EQ	16-Feb-2024	1176.40	1179.95	1197.50	1178.20	1194.00	1191.80	1188.26	46945	557.83	5623	19745	42.06
LXCHEM	EQ	16-Feb-2024	258.10	259.50	270.00	259.50	267.60	267.65	264.95	1300145	3444.74	28837	480991	37.00
LYKALABS	EQ	16-Feb-2024	125.40	126.45	133.40	126.00	129.95	129.65	130.50	136954	178.73	1704	63059	46.04
LYPSAGEMS	EQ	16-Feb-2024	7.25	7.10	7.60	7.10	7.25	7.50	7.44	585608	43.59	665	387760	66.21
M&M	EQ	16-Feb-2024	1765.05	1788.00	1864.65	1776.85	1838.00	1835.55	1825.59	7188957	131240.79	316154	2101070	29.23
M&MFIN	EQ	16-Feb-2024	286.45	288.45	292.90	286.10	286.10	289.50	290.82	2174731	6324.52	18070	931406	42.83
M&MFIN	N2	16-Feb-2024	1080.00	1081.00	1081.00	1080.00	1080.50	1080.50	1080.81	234	2.53	7	176	75.21
MAANALU	EQ	16-Feb-2024	156.10	156.90	163.30	154.50	156.20	155.25	158.62	199783	316.89	8753	89926	45.01
MACPOWER	BE	16-Feb-2024	941.20	957.00	957.00	950.00	950.00	950.00	954.15	9547	91.09	184	-	-
MADHAV	BE	16-Feb-2024	56.50	58.55	58.55	56.05	57.70	57.10	57.40	6335	3.64	74	-	-
MADHAVBAUG	SM	16-Feb-2024	214.80	220.00	229.95	202.00	215.25	217.60	218.32	29600	64.62	46	20400	68.92
MADHUCON	BE	16-Feb-2024	9.55	9.35	9.35	9.35	9.35	9.35	9.35	6695	0.63	31	-	-
MADHUSUDAN	SM	16-Feb-2024	115.00	119.85	119.85	115.05	119.15	117.90	117.08	38000	44.49	19	36000	94.74
MADRASFERT	EQ	16-Feb-2024	100.80	101.60	102.25	99.10	99.80	99.90	100.40	414890	416.56	5420	165307	39.84
MAFANG	EQ	16-Feb-2024	81.26	81.00	82.89	81.00	82.88	82.52	82.20	525654	432.11	4316	345764	65.78
MAGADSUGAR	EQ	16-Feb-2024	643.30	650.00	650.00	636.10	649.00	643.95	642.37	5200	33.40	864	2259	43.44
MAGNUM	EQ	16-Feb-2024	66.20	68.00	68.00	63.70	64.45	64.60	65.95	149222	98.41	1219	97243	65.17
MAGNUM-RE	BE	16-Feb-2024	8.15	11.40	11.40	8.20	9.00	9.00	10.27	273678	28.10	917	-	-
MAGSON	SM	16-Feb-2024	113.00	113.20	113.20	113.20	113.20	113.20	113.20	4000	4.53	2	4000	100.00
MAHABANK	EQ	16-Feb-2024	62.25	62.85	63.50	61.40	61.70	61.95	62.61	49309068	30870.79	71446	13769459	27.92
MAHAPEXLTD	EQ	16-Feb-2024	139.00	140.00	151.45	139.10	149.75	148.65	148.23	48287	71.58	1252	19493	40.37
MAHASTEEL	BE	16-Feb-2024	118.05	118.85	119.40	112.50	115.10	116.45	115.05	30494	35.08	382	-	-
MAHEPC	EQ	16-Feb-2024	141.65	142.50	143.95	140.00	141.50	140.30	141.63	60545	85.75	1399	34596	57.14
MAHESHWARI	EQ	16-Feb-2024	76.00	77.45	77.45	73.00	76.75	74.85	75.84	17276	13.10	233	13776	79.74
MAHICKRA	SM	16-Feb-2024	146.30	141.80	148.25	141.80	148.25	148.25	144.44	12000	17.33	8	10500	87.50
MAHKTECH	EQ	16-Feb-2024	12.65	12.79	12.87	12.70	12.83	12.76	12.78	1781951	227.77	2133	1018787	57.17
MAHLIFE	EQ	16-Feb-2024	572.35	575.25	617.30	572.05	592.00	593.60	599.92	781300	4687.17	32153	307073	39.30
MAHLOG	EQ	16-Feb-2024	393.60	393.65	396.05	384.50	388.60	388.10	389.07	122602	477.01	8600	57599	46.98
MAHSCOOTER	EQ	16-Feb-2024	7440.95	7440.95	7599.95	7440.95	7488.00	7474.00	7524.96	2967	223.27	1173	1356	45.70
MAHSEAMLES	EQ	16-Feb-2024	931.35	938.90	956.90	932.20	952.50	952.90	942.75	230421	2172.30	17099	185814	80.64
MAITHANALL	EQ	16-Feb-2024	1052.80	1057.00	1077.00	1045.55	1050.05	1056.30	1061.19	61175	649.18	6067	27418	44.82
MAITREYA	SM	16-Feb-2024	170.00	171.00	173.50	171.00	173.50	173.50	172.25	3200	5.51	2	3200	100.00
MAKEINDIA	EQ	16-Feb-2024	117.03	117.74	118.38	117.41	118.01	118.27	118.17	15337	18.12	308	11661	76.03
MAKS	ST	16-Feb-2024	87.90	87.50	87.50	87.50	87.50	87.50	87.50	28500	24.94	3	28500	100.00
MAL	SM	16-Feb-2024	47.50	48.00	48.00	47.35	47.85	47.85	47.59	9600	4.57	6	9600	100.00
MALLCOM	EQ	16-Feb-2024	948.10	962.30	998.00	949.05	979.00	994.20	984.99	21423	211.01	2998	11563	53.97
MALUPAPER	BE	16-Feb-2024	48.30	47.30	50.70	47.30	50.70	50.70	49.59	32549	16.14	233	-	-
MANAKALUCO	BE	16-Feb-2024	35.30	35.30	35.90	33.65	34.90	35.05	34.89	61825	21.57	474	-	-
MANAKCOAT	EQ	16-Feb-2024	34.40	35.40	35.40	32.90	33.10	33.20	33.57	122544	41.13	1090	82260	67.13
MANAKSIA	EQ	16-Feb-2024	118.40	119.25	120.50	116.85	118.10	117.90	118.12	116896	138.08	2367	54714	46.81
MANAKSTEEL	BE	16-Feb-2024	83.60	83.60	87.00	83.60	85.40	85.95	85.30	71196	60.73	669	-	-
MANALIPETC	EQ	16-Feb-2024	73.05	73.50	75.40	72.95	73.30	73.35	74.00	1112144	822.94	6225	311859	28.04
MANAPPURAM	EQ	16-Feb-2024	186.20	186.20	189.00	183.90	186.05	186.40	186.78	7511656	14030.05	38465	2875822	38.28
MANAV	SM	16-Feb-2024	20.40	21.40	21.40	21.30	21.40	21.40	21.38	16000	3.42	4	16000	100.00
MANGALAM	EQ	16-Feb-2024	117.70	117.05	118.90	116.10	117.25	118.05	117.78	111147	130.90	1247	64350	57.90
MANGCHEFER	EQ	16-Feb-2024	114.25	114.95	120.35	114.40	119.25	119.60	117.26	1273934	1493.87	14322	580587	45.57
MANGLMCEM	EQ	16-Feb-2024	678.50	691.05	742.00	691.05	727.00	733.35	721.69	551427	3979.59	39864	291035	52.78
MANINDS	BE	16-Feb-2024	414.05	429.00	434.75	417.00	428.10	432.35	431.30	156176	673.58	1900	-	-
MANINFRA	EQ	16-Feb-2024	218.15	219.20	223.95	219.20	222.00	221.55	221.81	608949	1350.71	8295	380560	62.49
MANKIND	EQ	16-Feb-2024	2211.50	2231.00	2250.00	2203.35	2209.00	2213.75	2232.64	216251	4828.11	18782	136866	63.29
MANOMAY	BE	16-Feb-2024	189.75	193.90	193.90	184.05	185.50	185.30	187.64	3742	7.02	36	-	-
MANORAMA	EQ	16-Feb-2024	1872.35	1915.00	2039.00	1915.00	2028.00	2017.65	1987.51	50574	1005.16	8099	25453	50.33
MANORG	EQ	16-Feb-2024	355.55	355.75	375.00	349.80	354.95	354.40	360.13	17757	63.95	1236	9268	52.19
MANUGRAPH	BE	16-Feb-2024	26.10	26.10	26.65	25.00	25.90	25.95	25.80	28258	7.29	157	-	-
MANYAVAR	EQ	16-Feb-2024	961.55	966.35	983.95	960.35	974.45	972.40	974.89	128579	1253.50	14326	53368	41.51
MAPMYINDIA	EQ	16-Feb-2024	1892.55	1915.00	1915.00	1860.10	1866.00	1868.50	1882.18	49231	926.61	7575	21537	43.75
MARALOVER	EQ	16-Feb-2024	87.55	88.00	90.00	81.00	82.95	82.55	85.04	134531	114.40	2024	75687	56.26
MARATHON	EQ	16-Feb-2024	376.85	378.00	399.00	378.00	392.00	391.75	390.83	86197	336.88	8716	50494	58.58
MARCO	SM	16-Feb-2024	53.65	53.20	54.30	53.05	53.05	53.05	53.43	12000	6.41	4	9000	75.00
MARICO	EQ	16-Feb-2024	522.00	522.40	526.40	519.85	525.10	523.80	522.13	1673623	8738.53	31325	1000020	59.75
MARINE	EQ	16-Feb-2024	99.05	99.20	104.00	99.00	104.00	104.00	102.12	425546	434.55	2033	240474	56.51
MARINETRAN	SM	16-Feb-2024	35.05	35.50	35.50	35.05	35.50	35.50	35.35	12000	4.24	3	12000	100.00
MARKSANS	EQ	16-Feb-2024	162.00	164.00	170.85	162.45	167.00	166.85	167.73	3943886	6615.06	40914	1814649	46.01
MARSHALL	EQ	16-Feb-2024	40.45	41.70	41.70	39.50	39.80	40.05	40.25	176014	70.85	826	90639	51.50
MARUTI	EQ	16-Feb-2024	11090.25	11120.00	11480.00	11098.00	11298.65	11380.40	11369.57	716486	81461.41	102807	322698	45.04
MASFIN	EQ	16-Feb-2024	1003.65	1008.00	1022.00	999.00	1002.90	1001.65	1008.14	56447	569.06	5039	29780	52.76
MASPTOP50	EQ	16-Feb-2024	37.95	38.24	38.24	37.76	38.20	38.14	38.11	51379	19.58	711	42355	82.44
MASTEK	EQ	16-Feb-2024	2863.35	2932.80	3112.00	2900.05	3090.00	3091.75	3049.53	488622	14900.69	54016	136864	28.01
MASTER	SM	16-Feb-2024	144.00	141.00	141.00	141.00	141.00	141.00	141.00	1000	1.41	1	1000	100.00
MATRIMONY	EQ	16-Feb-2024	519.95	522.55	528.80	504.00	507.90	509.75	510.74	191780	979.50	10558	152587	79.56
MAWANASUG	EQ	16-Feb-2024	102.45	103.70	104.20	101.15	101.60	101.60	102.63	105294	108.06	1933	65152	61.88
MAXESTATES	EQ	16-Feb-2024	271.25	274.90	278.00	270.00	271.00	272.70	272.96	67851	185.21	6503	43004	63.38
MAXHEALTH	EQ	16-Feb-2024	864.10	864.10	872.00	852.80	862.50	865.45	861.70	1395652	12026.31	59099	848019	60.76
MAXIND	BE	16-Feb-2024	198.45	198.45	199.50	189.00	191.00	191.15	192.51	36729	70.71	670	-	-
MAXPOSURE	SM	16-Feb-2024	93.75	95.00	95.00	88.00	89.35	88.65	90.33	120000	108.40	29	72000	60.00
MAYURUNIQ	EQ	16-Feb-2024	513.70	511.15	533.40	510.60	520.00	519.50	520.22	165628	861.62	16620	83010	50.12
MAZDA	EQ	16-Feb-2024	1413.45	1425.05	1475.00	1395.20	1416.75	1404.55	1419.07	15478	219.64	2946	6979	45.09
MAZDOCK	EQ	16-Feb-2024	2136.40	2140.00	2165.00	2081.40	2092.00	2087.25	2113.83	910301	19242.19	66788	434196	47.70
MBAPL	EQ	16-Feb-2024	243.55	243.55	248.00	239.60	246.80	243.80	244.04	12042	29.39	980	6727	55.86
MBECL	BE	16-Feb-2024	5.55	5.65	5.80	5.30	5.30	5.30	5.44	490047	26.65	657	-	-
MBLINFRA	BE	16-Feb-2024	52.00	52.65	53.00	52.65	53.00	53.00	52.96	57821	30.62	169	-	-
MCDOWELL-N	EQ	16-Feb-2024	1144.05	1140.00	1146.00	1120.90	1127.20	1126.40	1131.30	1186754	13425.70	50848	786291	66.26
MCL	BE	16-Feb-2024	37.45	38.35	39.30	36.70	39.30	39.30	38.53	62764	24.18	224	-	-
MCLEODRUSS	EQ	16-Feb-2024	28.10	28.25	30.90	28.20	30.90	30.90	30.33	1795776	544.63	3079	1130315	62.94
MCON	SM	16-Feb-2024	136.50	132.00	140.00	132.00	140.00	140.00	136.44	4000	5.46	4	4000	100.00
MCX	EQ	16-Feb-2024	3454.05	3488.00	3626.05	3435.70	3581.00	3584.75	3570.52	796661	28444.97	69770	150770	18.93
MDL	ST	16-Feb-2024	88.00	90.00	90.00	88.00	88.00	88.00	89.00	8000	7.12	4	8000	100.00
MEDANTA	EQ	16-Feb-2024	1390.00	1412.00	1513.90	1405.05	1434.50	1435.65	1465.98	864142	12668.16	71216	376787	43.60
MEDIASSIST	EQ	16-Feb-2024	508.20	503.00	513.55	474.45	493.90	493.55	487.82	760855	3711.63	36750	323869	42.57
MEDICAMEQ	EQ	16-Feb-2024	519.90	528.95	546.65	525.90	544.90	540.05	538.12	29257	157.44	2567	14807	50.61
MEDICO	EQ	16-Feb-2024	82.35	82.40	82.60	81.15	82.45	81.90	81.86	458993	375.74	972	333762	72.72
MEDPLUS	EQ	16-Feb-2024	636.75	632.35	689.00	630.00	688.00	680.80	667.09	883696	5895.01	49347	280927	31.79
MEGASOFT	BE	16-Feb-2024	66.25	66.85	69.55	66.50	69.55	69.55	68.93	146228	100.79	442	-	-
MEGASTAR	EQ	16-Feb-2024	334.25	333.10	350.95	332.05	340.60	346.15	343.31	15499	53.21	1295	9653	62.28
MEGATHERM	ST	16-Feb-2024	284.30	298.50	298.50	298.50	298.50	298.50	298.50	27600	82.39	21	27600	100.00
MELSTAR	BZ	16-Feb-2024	5.30	5.30	5.30	5.30	5.30	5.30	5.30	635	0.03	6	-	-
MENONBE	EQ	16-Feb-2024	137.00	137.05	142.00	136.05	139.55	139.70	139.78	158045	220.91	3803	73201	46.32
MEP	BE	16-Feb-2024	18.20	17.55	18.45	17.30	17.70	17.70	17.71	485969	86.06	474	-	-
METROBRAND	EQ	16-Feb-2024	1095.15	1095.90	1127.60	1090.30	1115.00	1123.35	1112.47	104984	1167.92	16243	61220	58.31
METROPOLIS	EQ	16-Feb-2024	1707.65	1727.95	1793.00	1715.00	1782.00	1785.90	1768.58	546173	9659.49	44110	126511	23.16
MFSL	EQ	16-Feb-2024	949.25	954.20	989.20	945.95	968.90	972.05	971.15	1525067	14810.63	61695	975676	63.98
MGEL	EQ	16-Feb-2024	21.90	22.00	22.95	21.60	22.30	22.10	22.34	420160	93.88	1195	251720	59.91
MGL	EQ	16-Feb-2024	1512.00	1530.00	1530.00	1507.20	1517.00	1517.20	1517.26	326595	4955.29	16113	175176	53.64
MHHL	SM	16-Feb-2024	62.40	60.05	61.75	60.05	60.05	60.35	60.51	33000	19.97	15	33000	100.00
MHLXMIRU	BE	16-Feb-2024	262.50	263.00	275.60	262.00	274.00	274.10	269.19	5369	14.45	53	-	-
MHRIL	EQ	16-Feb-2024	405.15	406.10	420.00	406.10	414.00	412.60	415.10	127567	529.53	9887	45902	35.98
MICEL	EQ	16-Feb-2024	42.60	46.80	46.85	46.00	46.85	46.85	46.82	822014	384.85	2175	658641	80.13
MICROPRO	SM	16-Feb-2024	48.90	49.00	49.00	46.40	47.20	47.35	47.79	41600	19.88	26	35200	84.62
MID150BEES	EQ	16-Feb-2024	183.64	189.15	189.15	182.36	184.80	185.06	184.94	217725	402.66	2873	131400	60.35
MIDCAPETF	EQ	16-Feb-2024	18.12	18.11	18.25	18.11	18.21	18.21	18.20	377340	68.69	2677	296399	78.55
MIDCAPIETF	EQ	16-Feb-2024	183.32	184.01	185.37	184.01	185.20	185.07	184.68	28524	52.68	587	21862	76.64
MIDHANI	EQ	16-Feb-2024	418.50	423.50	431.80	418.55	420.00	421.45	423.90	681323	2888.15	22888	233806	34.32
MIDQ50ADD	EQ	16-Feb-2024	211.58	214.90	216.00	210.94	212.81	212.81	212.54	2920	6.21	117	2463	84.35
MIDSELIETF	EQ	16-Feb-2024	149.04	148.16	152.68	148.16	150.90	150.45	150.33	9140	13.74	201	4167	45.59
MINDACORP	EQ	16-Feb-2024	404.00	400.00	429.90	400.00	405.00	406.25	411.54	1422358	5853.53	36766	664152	46.69
MINDSPACE	RR	16-Feb-2024	334.54	335.00	343.40	331.51	340.50	339.95	338.22	72482	245.15	1791	55051	75.95
MINDTECK	EQ	16-Feb-2024	239.45	241.60	245.00	235.95	239.90	238.75	240.87	108090	260.36	9159	50441	46.67
MIRCELECTR	EQ	16-Feb-2024	26.95	27.15	27.45	26.10	26.30	26.15	26.70	899694	240.21	2130	675672	75.10
MIRZAINT	BE	16-Feb-2024	50.45	51.40	51.90	49.90	50.50	50.05	50.49	322977	163.07	1328	-	-
MITCON	BE	16-Feb-2024	142.45	142.50	148.85	137.00	141.50	140.20	141.40	16235	22.96	219	-	-
MITTAL	BE	16-Feb-2024	2.65	2.70	2.70	2.55	2.65	2.60	2.56	2851918	73.11	2833	-	-
MKPL	BE	16-Feb-2024	44.50	46.50	46.70	45.05	46.70	46.70	46.49	185599	86.28	899	-	-
MMFL	EQ	16-Feb-2024	932.35	930.00	999.00	916.70	945.00	947.25	940.20	247558	2327.55	10822	190895	77.11
MMP	EQ	16-Feb-2024	266.25	271.00	292.00	269.90	287.60	286.15	283.58	112741	319.71	4973	52027	46.15
MMTC	EQ	16-Feb-2024	80.55	80.45	80.70	76.55	78.45	78.30	78.29	6692807	5239.65	30382	2909249	43.47
MODIRUBBER	BE	16-Feb-2024	88.00	89.80	92.40	87.30	92.40	92.35	91.32	5574	5.09	113	-	-
MODISONLTD	EQ	16-Feb-2024	138.15	137.50	142.00	137.50	141.50	139.85	139.85	55133	77.10	2062	34101	61.85
MODTHREAD	BE	16-Feb-2024	21.00	22.05	22.05	22.05	22.05	22.05	22.05	25	0.01	1	-	-
MOGSEC	EQ	16-Feb-2024	54.42	54.50	54.55	54.47	54.52	54.51	54.54	2945	1.61	46	2927	99.39
MOHEALTH	EQ	16-Feb-2024	35.43	35.44	36.60	35.21	36.60	35.95	35.83	21790	7.81	275	15534	71.29
MOHITIND	EQ	16-Feb-2024	21.65	21.70	22.70	21.50	22.00	21.95	21.95	50825	11.15	261	27240	53.60
MOIL	EQ	16-Feb-2024	294.00	296.00	299.55	290.00	290.20	291.10	294.01	1755910	5162.58	33567	688948	39.24
MOKSH	EQ	16-Feb-2024	19.65	20.20	20.20	19.40	19.50	19.60	19.73	264040	52.10	838	200038	75.76
MOL	EQ	16-Feb-2024	82.80	83.40	86.40	82.85	83.80	84.00	84.73	1303780	1104.68	8084	553847	42.48
MOLDTECH	EQ	16-Feb-2024	230.15	234.45	236.40	231.30	232.10	234.05	234.32	134820	315.91	6583	74197	55.03
MOLDTKPAC	EQ	16-Feb-2024	898.60	900.00	900.00	880.00	884.40	883.60	884.80	25731	227.67	4180	14498	56.34
MOLOWVOL	EQ	16-Feb-2024	34.84	34.84	35.38	34.10	35.38	35.30	35.16	30635	10.77	95	29518	96.35
MOM100	EQ	16-Feb-2024	51.99	52.69	52.69	51.62	52.48	52.36	52.36	246457	129.04	1864	198408	80.50
MOM30IETF	EQ	16-Feb-2024	30.55	30.87	30.97	30.65	30.86	30.90	30.87	436467	134.72	1257	247015	56.59
MOM50	EQ	16-Feb-2024	223.31	222.93	224.38	222.92	224.28	223.99	223.85	2253	5.04	105	1870	83.00
MOMENTUM	EQ	16-Feb-2024	30.37	30.05	31.30	30.05	30.50	30.76	30.71	85515	26.26	621	61714	72.17
MOMOMENTUM	EQ	16-Feb-2024	60.74	61.29	62.00	59.85	62.00	61.60	61.43	58408	35.88	562	36613	62.68
MON100	EQ	16-Feb-2024	143.74	144.00	144.50	143.41	144.45	144.34	143.88	505296	727.01	4383	420720	83.26
MONARCH	EQ	16-Feb-2024	678.40	684.80	689.95	659.25	664.95	662.65	678.17	126232	856.07	5142	32333	25.61
MONIFTY500	EQ	16-Feb-2024	20.09	20.45	20.45	20.10	20.17	20.16	20.15	87731	17.68	618	69646	79.39
MONOPHARMA	SM	16-Feb-2024	69.60	66.05	68.95	66.05	68.95	68.95	67.50	8000	5.40	2	4000	50.00
MONQ50	EQ	16-Feb-2024	58.24	58.17	58.95	58.17	58.74	58.68	58.67	25059	14.70	304	12782	51.01
MONTECARLO	EQ	16-Feb-2024	659.95	663.00	665.50	658.10	660.00	660.80	661.59	16890	111.74	1221	10522	62.30
MOQUALITY	EQ	16-Feb-2024	172.14	169.64	176.77	169.63	174.13	174.12	174.62	3251	5.68	95	2258	69.46
MORARJEE	BE	16-Feb-2024	24.95	25.90	25.90	23.75	24.50	24.45	24.36	88773	21.63	336	-	-
MOREPENLAB	EQ	16-Feb-2024	50.15	50.40	53.90	50.35	52.80	52.85	52.76	13705176	7230.75	27831	3771072	27.52
MOS	SM	16-Feb-2024	127.35	131.00	131.00	123.50	124.50	124.50	125.16	134400	168.21	59	113600	84.52
MOTHERSON	EQ	16-Feb-2024	113.25	114.40	116.05	113.65	114.05	114.05	114.56	10467958	11992.21	40755	4701135	44.91
MOTILALOFS	EQ	16-Feb-2024	1809.20	1825.60	1875.05	1823.00	1831.00	1838.55	1856.11	89813	1667.03	18067	55735	62.06
MOTISONS	EQ	16-Feb-2024	180.80	181.90	189.80	177.60	189.80	189.45	185.95	819750	1524.36	6517	470681	57.42
MOTOGENFIN	BE	16-Feb-2024	39.50	40.00	40.90	39.55	40.50	40.50	40.30	12322	4.97	68	-	-
MOVALUE	EQ	16-Feb-2024	94.99	97.10	97.10	94.75	95.30	95.22	95.30	184328	175.67	1902	123761	67.14
MOXSH	SM	16-Feb-2024	125.00	125.00	138.95	125.00	138.95	138.95	131.98	1600	2.11	2	1600	100.00
MPHASIS	EQ	16-Feb-2024	2708.60	2708.60	2818.70	2696.10	2812.75	2801.95	2751.20	1103339	30355.10	60932	479792	43.49
MPSLTD	EQ	16-Feb-2024	1517.05	1517.05	1542.00	1512.10	1517.65	1523.40	1527.43	7423	113.38	1629	4578	61.67
MRF	EQ	16-Feb-2024	148509.85	148848.00	149200.00	147499.90	147867.30	148054.50	148341.37	9418	13970.79	6535	2945	31.27
MRO-TEK	EQ	16-Feb-2024	83.15	85.40	91.00	83.50	85.45	85.85	87.59	319258	279.63	3255	143311	44.89
MRPL	EQ	16-Feb-2024	244.40	239.70	248.65	231.05	240.35	241.05	240.29	35332362	84901.78	253584	3512963	9.94
MSPL	BE	16-Feb-2024	29.50	30.05	30.05	30.05	30.05	30.05	30.05	185726	55.81	115	-	-
MSTCLTD	EQ	16-Feb-2024	945.70	953.90	982.05	951.05	962.00	961.05	965.96	477813	4615.47	22501	153445	32.11
MSUMI	EQ	16-Feb-2024	70.60	70.10	74.80	70.10	72.60	72.35	72.87	21335722	15548.37	72897	8743385	40.98
MTARTECH	EQ	16-Feb-2024	1871.65	1874.95	1960.00	1872.30	1933.00	1934.55	1933.19	664854	12852.89	52846	150618	22.65
MTEDUCARE	BE	16-Feb-2024	4.20	4.25	4.30	4.05	4.25	4.20	4.18	165944	6.93	130	-	-
MTNL	EQ	16-Feb-2024	47.05	46.95	48.40	45.35	45.35	45.85	46.87	9169927	4297.65	18888	4005073	43.68
MUFIN	EQ	16-Feb-2024	242.45	245.40	252.90	237.05	241.60	242.95	243.35	117662	286.33	2547	79708	67.74
MUFTI	EQ	16-Feb-2024	246.10	249.10	253.20	239.25	239.95	240.05	244.75	320450	784.29	13574	160625	50.12
MUKANDLTD	EQ	16-Feb-2024	167.85	168.95	170.55	166.80	167.80	168.75	168.49	155329	261.72	6505	69890	44.99
MUKTAARTS	BE	16-Feb-2024	82.90	84.55	84.55	84.55	84.55	84.55	84.55	4295	3.63	23	-	-
MUNJALAU	EQ	16-Feb-2024	87.00	87.00	89.95	86.40	89.30	88.60	88.56	453317	401.46	3648	282839	62.39
MUNJALSHOW	EQ	16-Feb-2024	181.85	183.90	190.00	182.45	185.00	185.35	186.52	253100	472.07	10808	96093	37.97
MURUDCERA	BE	16-Feb-2024	52.00	53.00	53.00	53.00	53.00	53.00	53.00	20274	10.75	43	-	-
MUTHOOTCAP	EQ	16-Feb-2024	320.75	320.75	326.50	313.85	315.00	317.65	320.80	72097	231.28	4410	50447	69.97
MUTHOOTFIN	EQ	16-Feb-2024	1343.35	1348.05	1378.00	1345.00	1362.00	1357.00	1361.67	705754	9610.02	38937	232995	33.01
MUTHOOTMF	EQ	16-Feb-2024	234.35	236.00	248.80	235.00	239.70	239.15	240.76	775768	1867.73	23062	238988	30.81
MVGJL	EQ	16-Feb-2024	278.85	275.60	283.50	270.35	281.00	280.30	276.58	128562	355.58	7005	66945	52.07
MWL	SM	16-Feb-2024	124.85	129.30	137.30	128.00	135.00	134.60	133.59	133200	177.94	110	94800	71.17
NABARD	N2	16-Feb-2024	1191.00	1190.00	1200.00	1190.00	1196.00	1196.00	1196.76	1613	19.30	16	1167	72.35
NACLIND	EQ	16-Feb-2024	73.05	73.80	74.30	72.50	73.10	72.85	73.04	75862	55.41	1149	44420	58.55
NAGAFERT	EQ	16-Feb-2024	13.80	13.90	13.95	13.35	13.40	13.40	13.52	1225518	165.68	2349	703250	57.38
NAGREE-RE	BE	16-Feb-2024	8.10	9.85	11.30	8.05	11.30	11.25	10.15	132708	13.46	381	-	-
NAGREEKCAP	BE	16-Feb-2024	21.35	22.00	22.40	22.00	22.40	22.40	22.24	20841	4.63	52	-	-
NAGREEKEXP	BE	16-Feb-2024	34.00	33.35	33.35	33.35	33.35	33.35	33.35	26749	8.92	103	-	-
NAHARCAP	EQ	16-Feb-2024	308.35	314.90	314.90	305.00	309.00	307.15	309.33	4876	15.08	358	2996	61.44
NAHARINDUS	EQ	16-Feb-2024	136.55	138.00	139.75	136.45	138.00	137.85	138.16	57187	79.01	1577	29384	51.38
NAHARPOLY	EQ	16-Feb-2024	199.10	199.95	201.30	194.00	194.05	194.95	197.19	28118	55.45	1148	13294	47.28
NAHARSPING	EQ	16-Feb-2024	315.15	318.45	319.85	302.80	308.00	305.70	309.55	60284	186.61	6688	25734	42.69
NAM-INDIA	EQ	16-Feb-2024	488.85	491.25	500.65	488.65	495.10	494.55	493.73	781863	3860.32	26536	346561	44.33
NARMADA	BE	16-Feb-2024	27.85	29.20	29.20	27.30	29.00	29.00	28.72	30737	8.83	261	-	-
NATCOPHARM	EQ	16-Feb-2024	887.10	891.00	1051.00	889.85	1015.60	1026.50	1002.42	14634622	146699.79	307221	2156387	14.73
NATHBIOGEN	EQ	16-Feb-2024	213.15	213.00	219.75	212.10	218.95	218.10	216.66	44262	95.90	1885	25879	58.47
NATIONALUM	EQ	16-Feb-2024	157.25	158.75	169.30	158.10	162.95	162.75	164.73	83551233	137633.50	262185	23300697	27.89
NAUKRI	EQ	16-Feb-2024	5163.35	5180.20	5298.90	5180.20	5264.25	5270.75	5265.29	187545	9874.79	32091	95206	50.76
NAVA	EQ	16-Feb-2024	487.80	491.45	519.00	488.00	515.35	517.35	511.31	870150	4449.18	28100	348853	40.09
NAVINFLUOR	EQ	16-Feb-2024	3126.10	3133.00	3184.45	3124.85	3175.00	3174.25	3164.53	173996	5506.15	15280	84649	48.65
NAVINIFTY	EQ	16-Feb-2024	220.18	220.00	221.00	217.30	220.45	220.45	220.47	188	0.41	17	187	99.47
NAVKARCORP	EQ	16-Feb-2024	117.20	117.50	121.40	116.30	118.25	118.90	119.37	3576015	4268.69	18472	1647196	46.06
NAVNETEDUL	EQ	16-Feb-2024	152.75	153.80	156.00	152.80	153.95	154.25	154.50	263924	407.76	7394	134814	51.08
NAZARA	EQ	16-Feb-2024	848.75	849.00	862.35	843.50	849.20	849.60	849.49	116254	987.57	7095	47229	40.63
NBCC	EQ	16-Feb-2024	137.10	137.50	143.95	133.60	134.40	134.60	138.93	38293465	53202.22	176232	16525201	43.15
NBIFIN	EQ	16-Feb-2024	1833.20	1808.65	1824.00	1720.00	1751.00	1760.20	1762.59	635	11.19	323	325	51.18
NCC	EQ	16-Feb-2024	223.30	225.10	229.60	223.05	225.15	225.55	226.27	4182139	9463.03	43324	1713429	40.97
NCLIND	EQ	16-Feb-2024	237.85	237.85	241.45	233.90	236.00	236.00	237.00	215167	509.94	7439	116140	53.98
NDGL	BE	16-Feb-2024	2528.00	2527.00	2527.00	2525.00	2525.00	2525.00	2526.97	126	3.18	13	-	-
NDL	EQ	16-Feb-2024	32.85	33.50	34.35	33.05	34.30	34.10	33.65	249848	84.08	1054	155402	62.20
NDLVENTURE	EQ	16-Feb-2024	115.10	117.00	122.00	108.25	109.70	110.30	112.31	50077	56.24	707	29454	58.82
NDRAUTO	BE	16-Feb-2024	740.60	765.00	777.60	747.10	777.60	777.60	772.44	4787	36.98	204	-	-
NDRINVIT	IV	16-Feb-2024	102.00	104.00	104.00	102.00	102.00	102.00	103.00	400000	412.00	2	400000	100.00
NDTV	EQ	16-Feb-2024	262.05	264.00	268.40	262.50	266.00	264.30	264.94	401084	1062.64	9386	109123	27.21
NECCLTD	BE	16-Feb-2024	32.50	33.40	33.90	32.50	32.90	32.65	32.83	221360	72.68	844	-	-
NECLIFE	EQ	16-Feb-2024	36.75	37.00	44.10	37.00	43.10	43.15	42.19	21109358	8906.95	48590	5429637	25.72
NELCAST	EQ	16-Feb-2024	155.10	156.25	157.25	153.30	154.25	154.50	155.32	89636	139.23	3472	48036	53.59
NELCO	EQ	16-Feb-2024	765.60	769.90	778.00	762.30	766.10	767.75	769.25	59232	455.64	5665	24032	40.57
NEOGEN	EQ	16-Feb-2024	1337.25	1364.95	1390.00	1349.50	1370.00	1370.35	1364.19	19741	269.31	4493	9435	47.79
NESCO	EQ	16-Feb-2024	875.25	876.95	934.00	876.70	889.95	888.50	907.67	434710	3945.73	35280	172508	39.68
NESTLEIND	EQ	16-Feb-2024	2453.55	2457.05	2490.50	2448.60	2489.00	2487.65	2479.95	746616	18515.74	67913	540596	72.41
NETF	EQ	16-Feb-2024	231.97	234.79	234.80	230.01	232.67	232.74	232.70	2103	4.89	140	1795	85.35
NETWEB	EQ	16-Feb-2024	1434.00	1429.00	1470.00	1421.90	1456.00	1457.60	1458.07	53791	784.31	5914	36970	68.73
NETWORK18	BE	16-Feb-2024	112.65	112.65	113.80	110.55	112.00	112.30	112.35	470835	528.99	2511	-	-
NEULANDLAB	EQ	16-Feb-2024	6831.20	6930.65	7238.95	6930.65	7150.00	7150.05	7126.41	94498	6734.32	19323	70639	74.75
NEWGEN	EQ	16-Feb-2024	770.85	804.90	804.90	774.40	788.00	788.15	791.00	263399	2083.49	13287	182787	69.40
NEWJAISA	SM	16-Feb-2024	126.90	118.35	134.00	117.15	127.00	128.75	124.01	159000	197.18	49	93000	58.49
NEXT50	EQ	16-Feb-2024	589.68	592.27	594.60	591.32	593.63	593.67	592.62	859	5.09	60	574	66.82
NEXT50IETF	EQ	16-Feb-2024	60.26	61.25	61.25	60.01	60.45	60.61	60.72	111936	67.96	1254	75084	67.08
NEXTMEDIA	BE	16-Feb-2024	5.90	5.90	5.95	5.80	5.95	5.95	5.84	4834	0.28	18	-	-
NFL	EQ	16-Feb-2024	107.00	108.70	110.70	104.45	105.50	105.10	106.24	5818624	6181.57	25990	1578744	27.13
NGIL	EQ	16-Feb-2024	56.10	56.45	58.20	56.10	57.10	57.30	57.27	38973	22.32	487	26777	68.71
NGLFINE	EQ	16-Feb-2024	1905.80	1880.10	1962.65	1877.55	1962.50	1952.25	1940.34	4339	84.19	925	2943	67.83
NH	EQ	16-Feb-2024	1352.80	1352.95	1384.00	1349.35	1365.05	1365.10	1368.74	817045	11183.23	33404	631790	77.33
NHAI	N2	16-Feb-2024	1116.00	1118.00	1118.00	1116.00	1116.00	1116.00	1117.08	925	10.33	3	925	100.00
NHAI	N6	16-Feb-2024	1242.00	1242.00	1242.00	1236.00	1236.00	1238.38	1238.98	1295	16.04	17	1269	97.99
NHAI	N8	16-Feb-2024	1091.01	1091.22	1091.22	1091.22	1091.22	1091.22	1091.22	9	0.10	1	9	100.00
NHAI	NA	16-Feb-2024	1198.75	1200.00	1208.90	1200.00	1207.50	1207.50	1207.23	750	9.05	16	750	100.00
NHAI	NE	16-Feb-2024	1154.21	1152.00	1164.00	1152.00	1157.01	1157.01	1153.21	113	1.30	3	88	77.88
NHBTF2014	N3	16-Feb-2024	6500.00	6450.00	6450.00	6450.00	6450.00	6450.00	6450.00	16	1.03	3	16	100.00
NHBTF2014	N6	16-Feb-2024	6538.00	6551.00	6585.00	6540.15	6562.00	6578.64	6565.18	152	9.98	14	31	20.39
NHIT	N1	16-Feb-2024	310.00	308.27	310.80	308.27	310.80	310.80	310.61	650	2.02	3	650	100.00
NHPC	EQ	16-Feb-2024	92.60	93.30	95.90	92.10	92.90	92.85	93.90	136095716	127789.24	426915	29912780	21.98
NHPC	N2	16-Feb-2024	1268.80	1268.80	1268.80	1200.10	1200.10	1200.10	1251.42	20	0.25	3	10	50.00
NHPC	N6	16-Feb-2024	1378.77	1388.99	1388.99	1379.96	1379.96	1379.96	1383.13	22	0.30	3	22	100.00
NIACL	EQ	16-Feb-2024	247.30	249.50	295.00	246.85	284.10	285.85	282.16	16282604	45943.45	157634	2695437	16.55
NIBL	BE	16-Feb-2024	36.55	35.05	38.10	35.05	37.75	37.75	37.40	6745	2.52	89	-	-
NIDAN	SM	16-Feb-2024	35.25	34.45	35.50	34.45	35.25	35.35	35.38	32000	11.32	26	24000	75.00
NIDO	N5	16-Feb-2024	990.00	990.00	990.00	988.00	988.00	988.00	989.88	32	0.32	2	32	100.00
NIDO	N6	16-Feb-2024	1012.20	1016.10	1018.00	1010.00	1018.00	1018.00	1016.28	426	4.33	10	418	98.12
NIDO	N7	16-Feb-2024	1900.10	1944.99	1946.00	1944.99	1946.00	1946.00	1945.31	160	3.11	12	160	100.00
NIF100BEES	EQ	16-Feb-2024	235.91	238.35	238.84	232.17	237.50	235.93	235.92	9123	21.52	332	8227	90.18
NIF100IETF	EQ	16-Feb-2024	245.83	245.82	248.23	243.16	246.95	247.47	247.35	3595	8.89	410	2473	68.79
NIF10GETF	EQ	16-Feb-2024	26.14	26.79	27.14	25.90	27.14	27.13	27.12	500	0.14	16	497	99.40
NIF5GETF	EQ	16-Feb-2024	64.49	65.90	65.90	64.00	64.00	64.00	65.52	125	0.08	8	125	100.00
NIFITETF	EQ	16-Feb-2024	380.93	387.89	387.89	369.99	383.25	384.11	383.22	973	3.73	52	824	84.69
NIFMID150	EQ	16-Feb-2024	180.02	180.77	181.12	179.83	181.00	181.00	180.59	390	0.70	30	250	64.10
NIFTY50ADD	EQ	16-Feb-2024	225.16	225.17	226.25	224.51	225.01	225.65	225.84	2570	5.80	152	1991	77.47
NIFTYBEES	EQ	16-Feb-2024	242.72	244.00	244.23	242.58	244.19	243.99	243.77	4134646	10078.92	26522	2830395	68.46
NIFTYBETF	EQ	16-Feb-2024	218.48	220.19	220.87	219.80	220.03	220.03	220.38	546	1.20	32	331	60.62
NIFTYETF	EQ	16-Feb-2024	231.25	232.07	232.90	231.82	232.78	232.47	232.44	15240	35.42	385	13616	89.34
NIFTYIETF	EQ	16-Feb-2024	241.20	241.20	242.69	241.20	242.60	242.38	242.22	455462	1103.21	4077	412251	90.51
NIFTYQLITY	EQ	16-Feb-2024	19.05	19.11	19.22	18.65	19.20	18.96	19.07	45847	8.74	447	37825	82.50
NIITLTD	EQ	16-Feb-2024	122.95	123.95	137.80	123.50	133.75	132.40	133.81	9060134	12123.34	52462	2233887	24.66
NIITMTS	EQ	16-Feb-2024	469.35	471.70	488.05	471.70	482.00	481.25	481.70	142686	687.32	12656	77755	54.49
NILAINFRA	EQ	16-Feb-2024	12.20	12.00	12.80	11.60	11.75	11.65	12.10	3912917	473.35	4073	1672739	42.75
NILASPACES	BE	16-Feb-2024	5.35	5.25	5.25	5.25	5.25	5.25	5.25	414677	21.77	247	-	-
NILKAMAL	EQ	16-Feb-2024	1999.65	2000.00	2015.95	1990.00	1998.00	1996.55	2004.50	8215	164.67	1343	4769	58.05
NINSYS	EQ	16-Feb-2024	518.65	513.55	550.00	513.50	539.05	542.25	534.23	6780	36.22	794	3963	58.45
NIPPOBATRY	EQ	16-Feb-2024	653.10	656.50	668.05	639.10	641.95	642.00	648.75	21440	139.09	1235	14780	68.94
NIRAJ	BE	16-Feb-2024	53.10	52.05	54.95	51.80	53.30	52.60	52.77	47841	25.25	226	-	-
NIRMAN	SM	16-Feb-2024	279.70	281.70	284.80	275.30	278.00	278.25	278.49	38400	106.94	60	25800	67.19
NITCO	BE	16-Feb-2024	56.35	57.45	57.45	57.45	57.45	57.45	57.45	38187	21.94	72	-	-
NITINSPIN	EQ	16-Feb-2024	363.10	366.60	373.55	361.90	364.00	363.10	367.35	58330	214.27	4982	21674	37.16
NITIRAJ	EQ	16-Feb-2024	163.60	166.70	171.25	160.55	171.00	169.75	165.13	20069	33.14	814	7974	39.73
NLCINDIA	EQ	16-Feb-2024	254.90	255.20	262.80	246.00	251.50	253.65	254.06	6278097	15949.85	72323	1603791	25.55
NMDC	EQ	16-Feb-2024	246.95	248.00	248.00	241.15	243.90	244.35	244.55	19945452	48775.72	128160	8425628	42.24
NOCIL	EQ	16-Feb-2024	279.60	283.55	284.00	274.55	275.00	275.60	278.31	1309510	3644.51	23054	587789	44.89
NOIDATOLL	BE	16-Feb-2024	10.60	10.80	11.10	10.75	11.10	11.10	11.06	171834	19.01	205	-	-
NORBTEAEXP	BE	16-Feb-2024	11.45	11.25	11.25	11.25	11.25	11.25	11.25	507	0.06	10	-	-
NOVAAGRI	EQ	16-Feb-2024	68.30	69.40	69.40	65.40	65.50	65.65	66.65	1416643	944.22	10317	962485	67.94
NPBET	EQ	16-Feb-2024	235.29	235.29	238.37	235.28	237.15	237.31	236.61	783	1.85	56	738	94.25
NPST	SM	16-Feb-2024	1459.30	1523.00	1523.00	1400.00	1410.00	1410.00	1449.85	11700	169.63	34	9000	76.92
NRAIL	EQ	16-Feb-2024	466.40	466.80	469.15	454.10	455.00	457.35	460.66	7108	32.74	797	4848	68.20
NRBBEARING	EQ	16-Feb-2024	328.00	330.55	333.30	327.00	328.00	327.65	329.10	112658	370.76	7349	71218	63.22
NRL	EQ	16-Feb-2024	134.35	137.00	137.05	129.00	129.00	129.90	131.51	113195	148.87	1005	85421	75.46
NSIL	EQ	16-Feb-2024	3282.85	3282.75	3295.00	3202.10	3215.00	3217.75	3240.70	3854	124.90	1250	2583	67.02
NSLNISP	EQ	16-Feb-2024	65.70	65.80	67.60	63.05	63.75	63.65	65.02	39432028	25639.63	122563	9035964	22.92
NTPC	EQ	16-Feb-2024	339.25	341.90	342.95	336.80	337.40	337.75	339.77	20307449	68998.20	207861	12043986	59.31
NTPC	N5	16-Feb-2024	1152.00	1145.01	1145.01	1145.01	1145.01	1145.01	1145.01	177	2.03	1	177	100.00
NTPC	N7	16-Feb-2024	10.78	10.78	10.80	10.77	10.78	10.78	10.78	132214	14.25	95	132164	99.96
NTPC	ND	16-Feb-2024	1205.00	1215.00	1229.99	1215.00	1229.99	1229.99	1216.36	11	0.13	2	11	100.00
NUCLEUS	BE	16-Feb-2024	1329.25	1262.80	1384.80	1262.80	1369.00	1357.25	1289.75	108815	1403.45	3194	-	-
NURECA	EQ	16-Feb-2024	347.25	347.00	359.95	346.80	350.00	349.10	352.17	25154	88.58	1962	12698	50.48
NUVAMA	EQ	16-Feb-2024	4199.60	4350.00	4352.00	4140.05	4199.60	4181.35	4203.71	141251	5937.78	30325	54251	38.41
NUVOCO	EQ	16-Feb-2024	337.00	338.70	342.50	338.45	339.65	339.75	340.14	179815	611.62	7019	110100	61.23
NV20BEES	EQ	16-Feb-2024	139.96	141.48	141.48	137.86	140.83	140.81	140.64	4210	5.92	214	3417	81.16
NV20IETF	EQ	16-Feb-2024	136.21	140.30	140.30	136.00	137.12	137.13	137.02	22298	30.55	996	15210	68.21
NXST	RR	16-Feb-2024	128.97	129.58	130.00	126.05	129.00	129.01	128.54	171218	220.08	2011	99320	58.01
NYKAA	EQ	16-Feb-2024	153.35	154.55	154.55	150.30	151.20	151.25	151.90	3825279	5810.70	56319	2079051	54.35
OAL	EQ	16-Feb-2024	366.10	365.30	372.35	362.05	364.00	364.40	365.16	11319	41.33	791	6898	60.94
OBCL	EQ	16-Feb-2024	63.85	64.75	66.60	63.30	63.60	63.90	64.93	70417	45.72	775	40286	57.21
OBEROIRLTY	EQ	16-Feb-2024	1309.20	1323.15	1330.30	1301.50	1319.90	1322.05	1313.65	618218	8121.20	34875	295815	47.85
OCCL	EQ	16-Feb-2024	762.45	765.90	783.90	752.45	769.90	766.35	769.73	17144	131.96	1746	8347	48.69
OFSS	EQ	16-Feb-2024	7811.80	7880.00	7992.45	7760.00	7880.00	7917.50	7888.26	219218	17292.49	28636	83674	38.17
OIL	EQ	16-Feb-2024	563.15	567.85	617.00	556.00	572.00	573.65	584.27	19635917	114726.03	304462	2800456	14.26
OILCOUNTUB	BE	16-Feb-2024	43.45	42.60	42.60	42.60	42.60	42.60	42.60	40391	17.21	85	-	-
OLECTRA	EQ	16-Feb-2024	2010.95	2021.05	2063.25	1991.50	2001.30	2006.40	2015.77	850508	17144.29	42348	212196	24.95
OLIL	SM	16-Feb-2024	81.10	80.00	80.00	78.50	78.60	78.60	79.03	3600	2.85	3	3600	100.00
OMAXAUTO	BE	16-Feb-2024	113.35	112.00	119.00	112.00	119.00	118.30	118.20	101728	120.24	485	-	-
OMAXE	EQ	16-Feb-2024	101.25	102.70	103.70	100.10	101.30	101.25	101.75	289393	294.47	1287	214816	74.23
OMINFRAL	BE	16-Feb-2024	133.15	139.80	139.80	134.40	139.80	139.80	139.67	207184	289.37	546	-	-
OMKARCHEM	BZ	16-Feb-2024	8.25	8.25	8.50	8.00	8.20	8.30	8.29	14543	1.21	50	-	-
ONDOOR	SM	16-Feb-2024	292.75	291.00	291.00	291.00	291.00	291.00	291.00	1200	3.49	2	1200	100.00
ONELIFECAP	BE	16-Feb-2024	19.35	19.85	19.85	18.90	19.20	19.35	19.34	32747	6.33	118	-	-
ONEPOINT	BE	16-Feb-2024	60.75	60.50	63.00	59.00	60.80	60.25	60.71	236196	143.41	993	-	-
ONGC	EQ	16-Feb-2024	277.30	275.15	278.00	270.35	274.70	274.70	274.33	27044984	74192.47	178880	12851397	47.52
ONMOBILE	EQ	16-Feb-2024	91.55	92.50	93.05	88.95	89.50	89.55	90.57	644555	583.79	5541	341422	52.97
ONWARDTEC	EQ	16-Feb-2024	543.50	550.55	558.75	534.20	550.00	550.80	544.43	87633	477.10	6193	51808	59.12
OPTIEMUS	EQ	16-Feb-2024	303.05	307.60	307.60	302.00	304.25	302.85	304.01	79446	241.52	3530	38111	47.97
ORBTEXP	EQ	16-Feb-2024	184.05	184.75	196.00	184.75	190.00	190.65	190.54	37634	71.71	991	17389	46.21
ORCHPHARMA	EQ	16-Feb-2024	1116.10	1123.90	1135.00	1061.00	1092.00	1090.45	1093.61	121812	1332.15	13191	52375	43.00
ORIANA	SM	16-Feb-2024	841.30	874.30	909.00	862.10	893.90	887.05	888.55	82500	733.05	230	49800	60.36
ORICONENT	EQ	16-Feb-2024	39.50	40.20	41.90	39.80	41.00	41.15	40.95	1289918	528.19	4681	486012	37.68
ORIENTALTL	EQ	16-Feb-2024	10.95	11.00	11.15	10.70	10.85	10.75	10.85	110174	11.95	727	76404	69.35
ORIENTBELL	EQ	16-Feb-2024	354.30	358.60	358.60	351.50	354.70	354.30	355.11	7099	25.21	817	4336	61.08
ORIENTCEM	EQ	16-Feb-2024	263.30	263.30	273.65	262.00	267.65	269.25	268.65	510387	1371.16	23608	255338	50.03
ORIENTCER	EQ	16-Feb-2024	57.00	57.05	59.90	56.10	56.75	57.50	57.94	249715	144.68	1709	81438	32.61
ORIENTELEC	EQ	16-Feb-2024	190.25	190.25	205.65	190.25	202.80	203.90	201.44	1952462	3933.02	35625	327299	16.76
ORIENTHOT	EQ	16-Feb-2024	124.60	125.10	126.80	121.70	123.25	123.30	123.95	1182043	1465.09	9208	814139	68.88
ORIENTLTD	EQ	16-Feb-2024	100.10	101.50	105.10	101.50	105.10	104.80	104.46	80313	83.89	1084	51313	63.89
ORIENTPPR	EQ	16-Feb-2024	50.90	51.05	52.20	50.70	50.75	50.95	51.39	1595821	820.03	4820	570114	35.73
ORISSAMINE	EQ	16-Feb-2024	6976.50	6946.00	7046.95	6800.00	6801.00	6820.85	6923.25	7192	497.92	2482	3059	42.53
ORTINLAB	EQ	16-Feb-2024	21.00	21.50	21.80	20.50	21.00	20.70	21.01	16765	3.52	268	13630	81.30
OSIAHYPER	BE	16-Feb-2024	66.75	63.45	63.45	63.45	63.45	63.45	63.45	84165	53.40	809	-	-
OSWALAGRO	EQ	16-Feb-2024	50.00	50.05	51.60	48.15	49.00	49.05	49.63	166413	82.59	1092	106555	64.03
OSWALGREEN	EQ	16-Feb-2024	37.25	37.50	38.40	37.25	37.90	37.55	37.78	608168	229.77	3411	280331	46.09
OSWALSEEDS	EQ	16-Feb-2024	46.25	43.55	45.30	42.05	45.00	44.75	44.31	119558	52.98	1092	58818	49.20
PAGEIND	EQ	16-Feb-2024	36303.50	36266.65	36520.00	36100.00	36283.40	36341.75	36314.08	8824	3204.35	4286	3082	34.93
PAISALO	EQ	16-Feb-2024	134.85	135.90	145.85	135.10	143.00	142.70	142.27	6272680	8924.22	52222	2803270	44.69
PAKKA	EQ	16-Feb-2024	336.45	338.70	363.10	338.00	348.75	350.20	353.90	530870	1878.74	31563	224541	42.30
PALASHSECU	EQ	16-Feb-2024	121.80	120.00	129.00	120.00	125.05	126.20	126.64	9077	11.50	260	6672	73.50
PALREDTEC	EQ	16-Feb-2024	179.20	179.20	181.45	173.60	173.60	174.70	177.01	30433	53.87	825	21494	70.63
PANACEABIO	EQ	16-Feb-2024	149.95	150.90	164.40	150.35	159.00	159.85	159.76	767006	1225.39	26912	177321	23.12
PANACHE	EQ	16-Feb-2024	67.75	68.30	69.90	68.00	68.15	68.55	68.83	17795	12.25	124	15527	87.25
PANAMAPET	EQ	16-Feb-2024	334.25	336.00	341.25	330.55	333.70	333.75	335.80	330484	1109.77	13969	192687	58.30
PANSARI	EQ	16-Feb-2024	99.65	99.65	99.65	94.55	96.00	95.50	96.47	4948	4.77	102	3141	63.48
PAR	EQ	16-Feb-2024	218.35	224.50	230.00	217.00	227.90	226.10	225.17	104014	234.21	1599	63722	61.26
PARACABLES	EQ	16-Feb-2024	94.25	94.25	94.70	89.55	90.60	90.30	90.24	1416118	1277.90	9336	889453	62.81
PARADEEP	EQ	16-Feb-2024	80.00	80.40	80.75	78.05	78.20	78.55	79.12	3718499	2941.94	13023	1720808	46.28
PARAGMILK	EQ	16-Feb-2024	262.60	264.00	272.85	262.05	265.20	266.30	268.26	1006483	2699.98	11428	487083	48.39
PARAGON	SM	16-Feb-2024	139.00	141.85	144.50	137.50	137.50	138.30	140.05	48000	67.23	39	37200	77.50
PARAS	EQ	16-Feb-2024	724.00	728.80	737.10	723.00	729.00	728.30	729.38	217597	1587.12	12884	74651	34.31
PARASPETRO	BE	16-Feb-2024	2.50	2.50	2.50	2.45	2.45	2.45	2.47	110377	2.72	347	-	-
PARIN	SM	16-Feb-2024	135.90	130.50	133.00	130.00	133.00	133.00	130.81	28000	36.63	6	28000	100.00
PARKHOTELS	EQ	16-Feb-2024	203.00	205.95	205.95	190.05	192.55	193.95	197.75	2131052	4214.18	28161	1068108	50.12
PARSVNATH	BE	16-Feb-2024	14.50	14.75	14.75	14.75	14.75	14.75	14.75	292266	43.11	168	-	-
PARTYCRUS	SM	16-Feb-2024	125.00	125.00	125.00	120.30	124.00	123.50	123.27	20000	24.65	10	16000	80.00
PASUPTAC	EQ	16-Feb-2024	44.00	44.45	45.40	43.30	43.90	43.95	44.47	284968	126.73	1830	150368	52.77
PATANJALI	EQ	16-Feb-2024	1601.40	1615.00	1635.00	1575.10	1635.00	1621.65	1609.02	399230	6423.68	11515	216473	54.22
PATELENG	EQ	16-Feb-2024	71.20	71.55	72.90	69.00	69.05	69.45	70.54	5130481	3619.17	16599	2474140	48.22
PATINTLOG	EQ	16-Feb-2024	23.50	23.70	24.10	22.05	23.10	22.85	23.29	398007	92.71	2158	214840	53.98
PAVNAIND	BE	16-Feb-2024	514.70	514.70	514.70	501.00	502.05	507.80	507.07	637	3.23	37	-	-
PAYTM	EQ	16-Feb-2024	325.05	325.00	341.30	318.05	341.30	341.30	332.33	19113793	63520.18	189312	8663395	45.33
PCBL	EQ	16-Feb-2024	306.60	309.90	332.70	309.50	325.90	326.50	324.60	7393381	23998.88	116549	1998747	27.03
PCJEWELLER	EQ	16-Feb-2024	53.00	55.65	55.65	54.10	55.65	55.65	55.40	6351282	3518.45	8930	3215788	50.63
PDMJEPAPER	EQ	16-Feb-2024	74.30	74.35	77.80	74.35	75.65	75.80	76.13	287433	218.81	1954	156607	54.48
PDSL	EQ	16-Feb-2024	568.00	575.00	575.00	555.00	556.05	559.35	563.73	58177	327.96	4436	44093	75.79
PEARLPOLY	EQ	16-Feb-2024	35.50	35.80	37.70	34.65	36.65	36.80	36.71	423196	155.37	1979	202960	47.96
PEL	EQ	16-Feb-2024	898.70	893.05	904.20	892.10	893.00	895.40	897.95	718408	6450.97	23798	350833	48.83
PEL	N0	16-Feb-2024	1011.00	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	80	0.82	3	80	100.00
PEL	N3	16-Feb-2024	1020.00	1020.00	1025.00	1005.00	1005.00	1005.87	1014.88	7109	72.15	74	7099	99.86
PENIND	EQ	16-Feb-2024	146.20	147.25	149.00	142.00	144.00	143.85	144.77	689728	998.51	9323	305007	44.22
PENINLAND	EQ	16-Feb-2024	62.85	63.25	66.90	62.85	63.75	63.25	64.79	1015968	658.21	5352	409626	40.32
PENTAGON	SM	16-Feb-2024	135.00	140.00	140.00	135.20	139.40	139.40	138.37	7000	9.69	7	6000	85.71
PERFECT	ST	16-Feb-2024	39.75	41.65	41.70	40.90	41.70	41.70	41.60	54000	22.46	9	54000	100.00
PERSISTENT	EQ	16-Feb-2024	8725.25	8780.00	8900.00	8687.15	8879.85	8869.55	8786.35	197048	17313.32	27196	83992	42.63
PETRONET	EQ	16-Feb-2024	277.15	279.90	282.50	277.00	277.25	277.95	279.71	6096080	17051.62	36817	3319873	54.46
PFC	EQ	16-Feb-2024	435.45	437.80	437.80	427.10	432.50	433.70	432.29	8544311	36935.80	186293	3924232	45.93
PFC	N5	16-Feb-2024	1106.18	1106.11	1110.00	1106.10	1110.00	1110.00	1106.37	284	3.14	3	284	100.00
PFC	N8	16-Feb-2024	1292.02	1293.00	1296.00	1290.51	1296.00	1292.27	1292.60	409	5.29	11	305	74.57
PFIZER	EQ	16-Feb-2024	4538.60	4558.00	4623.00	4481.50	4590.00	4588.25	4562.59	16335	745.30	3769	7316	44.79
PFOCUS	EQ	16-Feb-2024	121.80	123.40	123.40	118.25	119.70	119.50	119.92	104932	125.83	4328	51795	49.36
PFS	BE	16-Feb-2024	48.75	49.75	51.15	49.20	49.60	49.55	50.40	2258784	1138.39	6042	-	-
PGEL	EQ	16-Feb-2024	1841.85	1875.00	1889.95	1839.30	1875.00	1871.25	1875.58	138401	2595.82	8783	115515	83.46
PGHH	EQ	16-Feb-2024	16485.45	16485.45	16579.95	16343.50	16492.40	16464.45	16442.26	2810	462.03	1603	1242	44.20
PGHL	EQ	16-Feb-2024	5136.80	5105.00	5155.45	5062.20	5095.00	5103.60	5101.39	22102	1127.51	8126	12349	55.87
PGIL	BE	16-Feb-2024	617.20	620.00	648.05	600.00	628.00	626.30	622.25	26194	162.99	359	-	-
PGINVIT	IV	16-Feb-2024	95.95	96.00	96.34	95.69	96.14	96.14	95.91	1156601	1109.33	14388	920467	79.58
PHANTOMFX	SM	16-Feb-2024	536.65	563.00	563.00	530.10	539.95	538.65	540.37	158400	855.94	400	96600	60.98
PHARMABEES	EQ	16-Feb-2024	18.91	18.92	19.28	18.84	19.22	19.21	19.17	3382698	648.31	9796	1923860	56.87
PHOENIXLTD	EQ	16-Feb-2024	2744.15	2729.95	2750.00	2681.35	2711.10	2733.05	2714.17	555059	15065.22	47628	401018	72.25
PIDILITIND	EQ	16-Feb-2024	2653.55	2653.50	2714.95	2653.50	2711.60	2711.10	2698.41	578979	15623.23	40840	322095	55.63
PIGL	EQ	16-Feb-2024	65.15	68.40	68.40	68.40	68.40	68.40	68.40	9772	6.68	44	9772	100.00
PIIND	EQ	16-Feb-2024	3567.60	3575.00	3662.55	3575.00	3650.00	3645.30	3636.80	904620	32899.26	64990	588194	65.02
PILANIINVS	EQ	16-Feb-2024	3062.60	3102.00	3102.45	2948.30	2967.00	2964.90	3006.01	10129	304.48	1453	6273	61.93
PILITA	EQ	16-Feb-2024	16.25	16.30	16.45	15.85	16.15	16.00	16.10	588381	94.71	1516	429152	72.94
PIONEEREMB	BE	16-Feb-2024	51.45	53.80	53.80	49.70	51.05	51.15	51.14	11760	6.01	104	-	-
PITTIENG	EQ	16-Feb-2024	649.15	658.00	658.30	644.00	649.00	646.95	649.09	29393	190.79	3791	14631	49.78
PIXTRANS	EQ	16-Feb-2024	1283.75	1290.00	1310.90	1290.00	1300.15	1301.80	1302.37	5888	76.68	901	3724	63.25
PKTEA	BE	16-Feb-2024	360.05	360.05	360.05	342.05	348.00	348.00	347.44	389	1.35	32	-	-
PLADAINFO	SM	16-Feb-2024	37.50	38.50	38.50	38.50	38.50	38.50	38.50	3000	1.16	1	3000	100.00
PLASTIBLEN	EQ	16-Feb-2024	287.45	281.95	292.00	281.95	286.90	285.65	287.42	12323	35.42	1071	6823	55.37
PLAZACABLE	BE	16-Feb-2024	98.85	97.70	98.70	97.00	98.25	97.85	97.83	146688	143.50	1982	-	-
PNB	EQ	16-Feb-2024	128.85	129.65	132.60	129.30	130.40	130.15	131.22	111266944	146002.89	259559	29823732	26.80
PNBGILTS	EQ	16-Feb-2024	110.55	111.00	112.80	107.50	108.10	108.00	109.47	678675	742.92	6687	303030	44.65
PNBHOUSING	EQ	16-Feb-2024	781.85	788.00	791.00	763.80	770.85	768.80	775.91	546443	4239.88	32578	238171	43.59
PNC	EQ	16-Feb-2024	59.10	59.60	61.00	57.70	58.90	58.15	59.05	88682	52.37	859	45426	51.22
PNCINFRA	EQ	16-Feb-2024	413.35	413.45	420.80	412.20	412.55	413.55	415.90	160666	668.20	9209	57261	35.64
POCL	EQ	16-Feb-2024	762.90	768.15	780.00	740.00	740.00	744.25	757.57	20559	155.75	1265	12425	60.44
PODDARHOUS	BZ	16-Feb-2024	107.50	107.95	109.00	102.15	102.15	102.15	103.14	12405	12.80	119	-	-
PODDARMENT	EQ	16-Feb-2024	358.70	360.50	365.00	355.10	355.10	358.10	359.35	8323	29.91	299	6384	76.70
POKARNA	EQ	16-Feb-2024	495.95	500.90	500.90	492.80	495.00	495.90	495.18	33417	165.47	2479	23427	70.11
POLICYBZR	EQ	16-Feb-2024	939.30	941.05	965.85	923.00	927.25	931.30	952.33	850621	8100.75	30136	519645	61.09
POLYCAB	EQ	16-Feb-2024	4564.95	4650.00	4734.00	4515.10	4658.00	4670.00	4638.99	1956433	90758.75	136639	665514	34.02
POLYMED	EQ	16-Feb-2024	1533.95	1530.55	1594.00	1516.30	1580.70	1583.10	1564.18	51123	799.66	8967	26128	51.11
POLYPLEX	EQ	16-Feb-2024	928.25	923.00	940.00	905.00	907.00	906.35	918.53	251451	2309.66	22242	142152	56.53
POLYSIL	ST	16-Feb-2024	54.00	56.00	58.80	53.50	54.25	54.25	56.09	886000	496.99	428	872000	98.42
PONNIERODE	EQ	16-Feb-2024	452.85	456.70	459.00	445.30	447.05	448.05	450.15	29349	132.11	2922	11953	40.73
POONAWALLA	EQ	16-Feb-2024	492.10	493.10	498.65	448.00	458.00	468.10	478.23	2787125	13328.90	48205	2060847	73.94
POWERGRID	EQ	16-Feb-2024	281.65	282.00	282.90	273.30	274.50	274.55	276.63	25129188	69515.37	179023	15189051	60.44
POWERINDIA	EQ	16-Feb-2024	5861.80	5872.15	6070.00	5872.15	5968.00	5980.85	6012.30	28877	1736.17	5945	18207	63.05
POWERMECH	EQ	16-Feb-2024	5297.50	5324.00	5365.90	5215.60	5310.05	5311.00	5307.16	57350	3043.66	6425	41332	72.07
PPAP	EQ	16-Feb-2024	217.05	217.90	224.50	212.00	215.00	214.95	216.18	59989	129.69	1995	31743	52.91
PPL	EQ	16-Feb-2024	441.75	442.00	461.05	436.50	455.00	455.35	449.78	121079	544.59	4547	69413	57.33
PPLPHARMA	EQ	16-Feb-2024	136.10	136.00	137.00	133.90	134.80	134.50	135.32	3018981	4085.39	21098	1983132	65.69
PRAENG	BE	16-Feb-2024	22.95	23.30	23.95	22.25	23.60	23.10	23.45	152973	35.87	359	-	-
PRAJIND	EQ	16-Feb-2024	503.90	507.90	509.35	497.55	500.90	499.70	500.77	435611	2181.40	18834	239794	55.05
PRAKASH	EQ	16-Feb-2024	182.95	184.30	186.10	181.55	184.25	183.55	183.57	449490	825.12	3854	316064	70.32
PRAKASHSTL	BE	16-Feb-2024	9.40	9.25	9.40	9.25	9.25	9.25	9.30	1197844	111.44	1713	-	-
PRAMARA	SM	16-Feb-2024	120.45	113.40	129.00	113.40	128.00	128.00	125.29	36000	45.11	18	24000	66.67
PRAXIS	BE	16-Feb-2024	24.55	25.00	25.65	24.00	25.00	24.90	25.17	25972	6.54	32	-	-
PRECAM	EQ	16-Feb-2024	224.50	226.40	229.60	222.00	225.90	227.05	225.94	78316	176.95	5147	42612	54.41
PRECISION	SM	16-Feb-2024	49.40	50.00	53.60	49.70	53.00	52.95	52.51	410000	215.27	190	238000	58.05
PRECOT	EQ	16-Feb-2024	352.55	360.00	360.00	345.05	347.00	348.45	349.80	10282	35.97	690	6000	58.35
PRECWIRE	EQ	16-Feb-2024	142.80	145.00	147.45	142.10	143.00	142.65	144.63	505857	731.65	7656	189222	37.41
PREMEXPLN	EQ	16-Feb-2024	1465.35	1487.35	1490.00	1463.60	1469.25	1472.65	1477.29	84911	1254.38	3787	69769	82.17
PREMIERPOL	BE	16-Feb-2024	161.25	166.00	169.30	162.10	169.30	169.05	167.62	14966	25.09	161	-	-
PRESSTONIC	SM	16-Feb-2024	162.75	162.75	166.00	162.75	165.00	164.20	164.73	24000	39.54	15	17600	73.33
PRESTIGE	EQ	16-Feb-2024	1132.50	1142.90	1214.00	1125.25	1186.00	1197.85	1187.83	650945	7732.10	53577	309572	47.56
PRICOLLTD	EQ	16-Feb-2024	416.60	418.65	431.70	416.05	418.55	418.75	424.81	513766	2182.55	23615	313233	60.97
PRIMESECU	EQ	16-Feb-2024	182.60	183.90	188.00	180.70	185.35	186.35	185.75	134916	250.60	2804	56649	41.99
PRINCEPIPE	EQ	16-Feb-2024	598.40	601.00	603.95	592.60	596.90	594.45	595.56	138870	827.05	13391	79273	57.08
PRITI	BE	16-Feb-2024	190.65	190.65	197.00	183.50	194.45	193.40	188.69	34533	65.16	1020	-	-
PRITIKA	SM	16-Feb-2024	80.00	78.70	82.00	78.70	82.00	81.45	80.69	36000	29.05	18	26000	72.22
PRITIKAUTO	BE	16-Feb-2024	47.20	46.25	46.25	46.25	46.25	46.25	46.25	47653	22.04	529	-	-
PRIVISCL	EQ	16-Feb-2024	1230.10	1240.50	1250.95	1221.60	1232.85	1237.95	1237.83	9660	119.57	1581	4431	45.87
PROLIFE	SM	16-Feb-2024	267.95	260.00	260.00	260.00	260.00	260.00	260.00	500	1.30	1	500	100.00
PROPEQUITY	SM	16-Feb-2024	287.10	290.00	291.95	290.00	291.95	291.95	290.98	1200	3.49	2	1200	100.00
PROZONER	EQ	16-Feb-2024	41.15	41.45	41.65	39.55	39.95	40.05	40.44	1832361	741.06	6609	849604	46.37
PRSMJOHNSN	EQ	16-Feb-2024	174.90	175.80	180.55	171.05	172.60	172.45	174.89	419131	733.00	11835	151075	36.04
PRUDENT	EQ	16-Feb-2024	1308.50	1313.00	1359.00	1309.90	1324.00	1331.95	1320.60	144302	1905.65	6749	123553	85.62
PRUDMOULI	BE	16-Feb-2024	27.80	28.50	29.15	28.50	29.15	29.15	29.12	2564	0.75	13	-	-
PSB	EQ	16-Feb-2024	69.20	69.70	70.50	67.00	67.35	67.50	68.54	4643607	3182.95	17548	1726626	37.18
PSPPROJECT	EQ	16-Feb-2024	730.95	743.35	749.90	729.65	736.30	734.90	737.50	91714	676.39	8307	40966	44.67
PSUBANKADD	EQ	16-Feb-2024	74.01	73.27	73.82	71.20	72.80	71.49	72.03	197354	142.16	1616	125766	63.73
PSUBNKBEES	EQ	16-Feb-2024	79.48	80.00	80.88	79.04	79.35	79.25	79.95	5008941	4004.69	12193	3081998	61.53
PSUBNKIETF	EQ	16-Feb-2024	72.09	72.15	73.50	71.57	72.05	71.79	72.38	394736	285.69	2613	223822	56.70
PTC	EQ	16-Feb-2024	199.35	201.05	203.80	194.10	195.00	195.30	199.17	3343731	6659.56	34054	1588675	47.51
PTCIL	EQ	16-Feb-2024	8527.50	8500.00	8699.00	8399.00	8409.05	8418.15	8528.30	5671	483.64	2488	2265	39.94
PTL	EQ	16-Feb-2024	45.85	46.60	47.55	46.00	46.30	46.10	46.75	184620	86.30	1950	109869	59.51
PULZ	SM	16-Feb-2024	163.60	163.80	163.80	155.45	160.00	160.00	158.33	28000	44.33	14	24000	85.71
PUNJABCHEM	EQ	16-Feb-2024	1016.45	1011.10	1024.00	999.00	1004.00	1001.55	1006.37	8347	84.00	1879	4232	50.70
PURVA	EQ	16-Feb-2024	225.40	226.95	251.55	226.95	246.00	245.05	240.48	1030955	2479.25	38583	384859	37.33
PVP	EQ	16-Feb-2024	21.50	21.50	22.55	21.00	22.55	22.55	22.07	1488691	328.49	2858	831870	55.88
PVRINOX	EQ	16-Feb-2024	1361.85	1366.85	1389.20	1366.85	1382.70	1382.45	1380.96	360759	4981.92	21242	170286	47.20
PVTBANIETF	EQ	16-Feb-2024	230.21	230.21	233.10	230.21	232.20	232.23	231.81	138888	321.96	5897	108406	78.05
PVTBANKADD	EQ	16-Feb-2024	23.10	23.48	23.65	22.76	23.32	23.32	23.24	51512	11.97	347	36072	70.03
PYRAMID	EQ	16-Feb-2024	162.05	162.90	177.00	162.50	174.00	173.30	171.66	283205	486.14	16085	130314	46.01
QFIL	SM	16-Feb-2024	141.00	141.00	141.00	138.00	138.00	138.00	139.50	2000	2.79	2	2000	100.00
QGOLDHALF	EQ	16-Feb-2024	51.93	52.29	52.67	51.95	52.10	52.09	52.09	59508	31.00	876	55754	93.69
QMSMEDI	SM	16-Feb-2024	154.00	161.70	161.70	151.00	157.25	156.45	158.07	127000	200.75	89	96000	75.59
QNIFTY	EQ	16-Feb-2024	2344.01	2346.00	2384.01	2346.00	2359.00	2358.96	2358.39	388	9.15	44	350	90.21
QUADPRO	ST	16-Feb-2024	6.70	6.70	6.70	6.70	6.70	6.70	6.70	24000	1.61	2	24000	100.00
QUAL30IETF	EQ	16-Feb-2024	189.15	189.31	190.78	189.31	190.78	190.63	190.43	10361	19.73	63	9977	96.29
QUESS	EQ	16-Feb-2024	492.90	489.05	504.95	489.05	504.20	501.40	499.13	363192	1812.82	15492	212400	58.48
QUICKHEAL	EQ	16-Feb-2024	502.55	506.00	513.90	484.95	486.40	487.15	497.53	193933	964.88	20324	72281	37.27
QUICKTOUCH	SM	16-Feb-2024	201.50	208.50	208.50	197.00	199.00	198.45	200.36	28000	56.10	55	24500	87.50
RACE	EQ	16-Feb-2024	355.20	354.60	362.95	352.45	357.50	360.75	358.38	6369	22.83	349	4020	63.12
RADAAN	BE	16-Feb-2024	2.10	2.20	2.20	2.15	2.20	2.20	2.20	357754	7.87	699	-	-
RADHIKAJWE	EQ	16-Feb-2024	67.55	67.85	68.50	66.00	67.60	67.15	67.19	886606	595.68	4893	457882	51.64
RADIANTCMS	EQ	16-Feb-2024	88.80	89.50	89.60	87.70	88.20	88.25	88.59	439139	389.03	11856	239039	54.43
RADICO	EQ	16-Feb-2024	1725.35	1739.00	1774.50	1708.10	1725.90	1716.45	1736.73	162624	2824.34	17295	67415	41.45
RADIOCITY	EQ	16-Feb-2024	23.15	23.35	23.85	22.90	23.45	23.30	23.39	1927347	450.84	4780	699862	36.31
RADIOCITY	P1	16-Feb-2024	97.25	97.00	97.95	97.00	97.05	97.05	97.05	207	0.20	16	200	96.62
RAILTEL	EQ	16-Feb-2024	384.95	386.45	388.80	371.70	378.30	378.70	379.12	3936621	14924.54	54853	802738	20.39
RAIN	EQ	16-Feb-2024	180.80	194.00	208.45	190.10	200.95	201.10	202.39	60618217	122685.02	360407	10865249	17.92
RAINBOW	EQ	16-Feb-2024	1269.65	1275.55	1284.50	1228.45	1240.00	1250.55	1256.02	117484	1475.63	18091	57304	48.78
RAJESHEXPO	EQ	16-Feb-2024	311.45	313.95	315.90	303.00	304.00	303.90	306.88	1280527	3929.68	37668	652557	50.96
RAJMET	BE	16-Feb-2024	13.90	14.20	14.55	14.00	14.55	14.55	14.36	1300185	186.71	4702	-	-
RAJRATAN	EQ	16-Feb-2024	653.90	654.55	659.85	640.90	648.45	648.35	647.06	36706	237.51	5292	18116	49.35
RAJRILTD	BE	16-Feb-2024	22.55	23.00	23.00	23.00	23.00	23.00	23.00	11755	2.70	36	-	-
RAJSREESUG	EQ	16-Feb-2024	73.85	74.40	74.50	70.95	73.60	73.25	72.86	220257	160.47	2270	128874	58.51
RAJTV	BE	16-Feb-2024	64.60	66.30	66.30	63.35	65.50	65.15	64.45	2819	1.82	47	-	-
RALLIS	EQ	16-Feb-2024	247.15	247.00	249.20	244.90	246.00	245.85	247.23	299016	739.26	8390	140784	47.08
RAMANEWS	EQ	16-Feb-2024	20.70	21.05	21.70	20.85	21.00	21.25	21.31	374675	79.83	2101	209221	55.84
RAMAPHO	EQ	16-Feb-2024	197.20	197.20	202.50	193.70	195.80	195.25	197.53	30704	60.65	1464	18971	61.79
RAMASTEEL	EQ	16-Feb-2024	40.20	40.50	41.30	39.00	39.15	39.40	39.98	14821347	5925.03	29961	3973294	26.81
RAMCOCEM	EQ	16-Feb-2024	866.00	872.95	879.00	863.40	873.95	868.65	868.89	321741	2795.56	13592	107129	33.30
RAMCOIND	EQ	16-Feb-2024	235.40	237.00	243.70	234.75	236.50	237.45	238.36	112426	267.98	6412	49568	44.09
RAMCOSYS	EQ	16-Feb-2024	310.95	313.40	319.95	304.50	306.00	306.80	308.28	54708	168.65	4679	26831	49.04
RAMKY	EQ	16-Feb-2024	614.60	614.60	627.40	604.90	606.00	612.60	617.53	105325	650.41	4454	70553	66.99
RAMRAT	EQ	16-Feb-2024	287.60	287.75	290.50	280.10	285.70	285.60	286.71	39681	113.77	2109	20012	50.43
RANASUG	EQ	16-Feb-2024	25.90	26.25	26.25	25.30	25.40	25.40	25.66	1201135	308.26	3767	679790	56.60
RANEENGINE	EQ	16-Feb-2024	377.05	380.15	385.95	370.30	370.30	372.10	376.36	11944	44.95	556	6775	56.72
RANEHOLDIN	EQ	16-Feb-2024	1118.10	1134.85	1155.45	1125.65	1145.00	1146.95	1143.58	10955	125.28	1085	4934	45.04
RATEGAIN	EQ	16-Feb-2024	906.20	908.70	921.70	872.20	874.00	875.25	890.88	420320	3744.53	25356	169914	40.42
RATNAMANI	EQ	16-Feb-2024	3004.90	3032.50	3181.95	3004.15	3060.00	3106.15	3091.56	45729	1413.74	10028	17465	38.19
RATNAVEER	EQ	16-Feb-2024	139.50	141.25	145.10	138.60	140.15	140.55	141.39	567152	801.89	8670	245441	43.28
RAYMOND	EQ	16-Feb-2024	1721.90	1738.00	1789.00	1725.40	1761.00	1770.55	1759.13	214013	3764.76	13832	98675	46.11
RBA	EQ	16-Feb-2024	108.20	108.85	117.60	108.00	115.80	116.35	113.93	4553618	5188.03	28179	2389349	52.47
RBL	EQ	16-Feb-2024	819.65	825.35	830.90	804.65	825.90	811.85	818.85	15552	127.35	2896	6856	44.08
RBLBANK	EQ	16-Feb-2024	259.05	261.00	266.00	259.05	262.50	262.35	262.40	5705820	14972.17	35071	1616342	28.33
RBMINFRA	ST	16-Feb-2024	660.00	654.00	654.00	654.00	654.00	654.00	654.00	1000	6.54	1	1000	100.00
RBZJEWEL	EQ	16-Feb-2024	176.55	179.00	185.35	177.00	179.95	179.95	181.46	407374	739.22	5964	162756	39.95
RCDL	SM	16-Feb-2024	43.20	43.75	43.75	43.75	43.75	43.75	43.75	3000	1.31	1	3000	100.00
RCF	EQ	16-Feb-2024	150.40	152.10	153.45	148.10	148.55	149.05	150.33	2640159	3968.98	23070	914155	34.62
RECLTD	EQ	16-Feb-2024	483.35	486.90	486.95	468.05	472.00	473.65	474.91	8695716	41296.72	240677	3886354	44.69
RECLTD	N6	16-Feb-2024	1229.00	1138.15	1138.15	1138.15	1138.15	1138.15	1138.15	6	0.07	1	6	100.00
RECLTD	N9	16-Feb-2024	1150.00	1150.00	1150.00	1145.11	1145.11	1145.11	1147.30	312	3.58	5	212	67.95
RECLTD	NE	16-Feb-2024	1030.00	1023.00	1041.99	1023.00	1041.99	1041.99	1023.90	21	0.22	2	21	100.00
RECLTD	NF	16-Feb-2024	1230.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	85	1.05	2	85	100.00
RECLTD	NI	16-Feb-2024	1132.00	1127.02	1127.02	1127.02	1127.02	1127.02	1127.02	5	0.06	1	5	100.00
REDINGTON	EQ	16-Feb-2024	200.55	202.05	204.95	195.50	196.40	197.35	200.54	1204632	2415.80	20754	489603	40.64
REDTAPE	EQ	16-Feb-2024	645.90	646.00	660.30	625.20	630.90	628.70	643.67	106277	684.07	8012	43983	41.39
REFEX	EQ	16-Feb-2024	613.70	620.00	626.80	602.50	613.90	609.50	615.71	74778	460.41	4033	40180	53.73
REGENCERAM	BE	16-Feb-2024	35.00	34.95	35.00	34.95	35.00	35.00	35.00	2004	0.70	6	-	-
RELAXO	EQ	16-Feb-2024	847.60	849.90	860.80	835.95	842.00	842.05	844.09	77676	655.65	11432	35517	45.72
RELCHEMQ	BE	16-Feb-2024	224.45	221.10	229.70	221.10	222.00	222.50	223.74	2875	6.43	148	-	-
RELIANCE	EQ	16-Feb-2024	2941.20	2952.95	2954.00	2917.10	2925.00	2921.15	2932.13	4883749	143197.75	170212	3086745	63.20
RELIGARE	EQ	16-Feb-2024	235.40	239.00	239.00	236.05	237.45	236.80	237.29	1296446	3076.35	14068	836289	64.51
RELINFRA	EQ	16-Feb-2024	234.35	232.00	235.50	224.55	224.90	225.25	228.45	2330496	5323.97	29231	947622	40.66
REMSONSIND	BE	16-Feb-2024	873.80	891.25	891.25	891.25	891.25	891.25	891.25	275	2.45	13	-	-
REMUS	SM	16-Feb-2024	6810.75	6800.00	6930.00	6683.00	6683.00	6728.25	6755.28	4025	271.90	110	2975	73.91
RENUKA	EQ	16-Feb-2024	47.35	47.70	48.10	47.10	47.50	47.30	47.59	4949533	2355.59	16680	2208980	44.63
REPCOHOME	EQ	16-Feb-2024	470.00	470.00	475.85	450.85	455.00	455.95	462.96	151187	699.94	10413	74201	49.08
REPL	EQ	16-Feb-2024	192.40	193.30	196.40	192.00	192.00	193.20	194.09	18284	35.49	638	10920	59.72
REPRO	EQ	16-Feb-2024	788.55	794.90	819.00	785.00	785.15	788.75	794.18	4242	33.69	518	2122	50.02
RESPONIND	EQ	16-Feb-2024	305.80	306.15	311.60	305.40	309.10	310.10	309.50	134700	416.89	6266	68713	51.01
REXPIPES	SM	16-Feb-2024	72.05	73.50	73.50	73.50	73.50	73.50	73.50	2000	1.47	1	2000	100.00
RGL	EQ	16-Feb-2024	119.60	119.50	121.25	115.45	117.40	117.35	118.05	174291	205.76	3384	81260	46.62
RHFL	BE	16-Feb-2024	3.85	3.80	3.80	3.80	3.80	3.80	3.80	424277	16.12	1087	-	-
RHIM	EQ	16-Feb-2024	663.90	664.55	665.55	638.00	642.00	640.20	650.16	447135	2907.09	23963	298728	66.81
RHL	BE	16-Feb-2024	156.10	152.55	163.90	152.20	163.90	163.90	162.61	86160	140.11	167	-	-
RICOAUTO	EQ	16-Feb-2024	93.35	94.10	94.95	92.20	92.80	92.70	93.77	621184	582.46	5211	263930	42.49
RIIL	EQ	16-Feb-2024	1472.15	1485.15	1523.70	1463.60	1473.00	1472.05	1490.32	641241	9556.56	31665	176635	27.55
RILINFRA	SM	16-Feb-2024	76.85	73.50	77.00	73.50	74.80	75.05	74.46	36600	27.25	106	30100	82.24
RISHABH	EQ	16-Feb-2024	524.90	525.20	542.90	521.70	531.50	529.95	533.44	148299	791.09	10201	62749	42.31
RITCO	EQ	16-Feb-2024	238.65	238.00	259.50	238.00	247.50	245.35	247.99	101566	251.87	6234	32431	31.93
RITES	EQ	16-Feb-2024	776.65	778.85	785.00	752.00	755.00	757.40	768.67	2836144	21800.70	66274	629497	22.20
RITEZONE	SM	16-Feb-2024	56.85	58.00	58.00	50.40	54.05	54.05	53.70	59200	31.79	33	36800	62.16
RKDL	BE	16-Feb-2024	23.00	23.85	24.15	22.20	24.15	24.15	23.99	57289	13.74	469	-	-
RKEC	EQ	16-Feb-2024	94.95	100.80	109.55	100.00	102.90	102.25	105.03	3079287	3234.10	20824	1014703	32.95
RKFORGE	EQ	16-Feb-2024	739.30	727.15	727.15	711.50	720.60	721.40	720.37	468404	3374.25	37864	259351	55.37
RML	EQ	16-Feb-2024	803.20	805.00	817.00	783.30	792.20	794.90	799.64	26725	213.70	3746	11329	42.39
ROCKINGDCE	SM	16-Feb-2024	654.00	650.00	659.80	640.00	640.00	642.85	648.54	19000	123.22	16	14000	73.68
ROHLTD	EQ	16-Feb-2024	402.65	408.70	411.85	399.00	400.00	401.45	404.56	105288	425.95	12985	34056	32.35
ROLEXRINGS	EQ	16-Feb-2024	2105.95	2114.35	2193.00	2100.10	2165.50	2180.30	2150.58	29913	643.30	4835	16841	56.30
ROLLT	BE	16-Feb-2024	1.50	1.50	1.55	1.50	1.50	1.50	1.52	120837	1.83	114	-	-
ROML	EQ	16-Feb-2024	47.45	48.05	48.85	46.80	48.00	48.15	47.86	11489	5.50	177	8437	73.44
ROSSARI	EQ	16-Feb-2024	746.50	750.20	750.40	738.40	743.50	744.35	743.06	43180	320.85	5742	20732	48.01
ROSSELLIND	EQ	16-Feb-2024	448.25	445.05	472.00	444.55	466.50	466.50	462.21	82535	381.48	7386	49428	59.89
ROTO	EQ	16-Feb-2024	400.15	401.30	418.80	401.30	404.40	405.60	410.16	199116	816.69	12813	60068	30.17
ROUTE	EQ	16-Feb-2024	1602.55	1605.00	1608.65	1595.10	1600.50	1600.80	1601.19	104335	1670.60	7730	74304	71.22
ROXHITECH	SM	16-Feb-2024	138.35	138.80	140.00	135.20	139.80	139.55	138.51	121600	168.43	75	92800	76.32
RPGLIFE	EQ	16-Feb-2024	1623.45	1644.30	1740.00	1639.65	1655.00	1650.45	1687.20	52072	878.56	10134	22663	43.52
RPOWER	BE	16-Feb-2024	26.75	26.80	27.00	25.95	26.25	26.20	26.32	8095675	2130.83	34605	-	-
RPPINFRA	BE	16-Feb-2024	140.95	138.15	138.15	138.15	138.15	138.15	138.15	84493	116.73	163	-	-
RPPL	EQ	16-Feb-2024	241.80	245.70	260.85	240.00	255.20	257.60	254.52	114155	290.55	1785	55587	48.69
RPSGVENT	EQ	16-Feb-2024	696.20	709.00	718.80	692.90	705.05	710.00	710.47	77903	553.48	5146	43301	55.58
RPTECH	EQ	16-Feb-2024	335.15	342.00	357.35	337.10	344.60	345.85	347.35	4660187	16187.38	71748	2095107	44.96
RRKABEL	EQ	16-Feb-2024	1472.90	1472.95	1523.80	1472.95	1492.00	1501.55	1505.86	142692	2148.74	20794	68417	47.95
RSSOFTWARE	BE	16-Feb-2024	128.85	135.25	135.25	135.25	135.25	135.25	135.25	26758	36.19	128	-	-
RSWM	EQ	16-Feb-2024	211.95	213.70	214.05	207.00	210.15	210.45	210.54	90569	190.68	4286	49146	54.26
RSYSTEMS	EQ	16-Feb-2024	459.50	459.50	473.00	453.25	468.95	469.65	463.07	312754	1448.28	21628	160319	51.26
RTNINDIA	EQ	16-Feb-2024	84.25	85.05	88.30	85.05	85.65	85.65	86.58	5815820	5035.06	22409	1663815	28.61
RTNPOWER	BE	16-Feb-2024	10.70	10.90	10.90	10.50	10.60	10.60	10.63	12059433	1282.25	22631	-	-
RUBYMILLS	EQ	16-Feb-2024	226.35	228.90	234.95	227.85	234.50	233.65	231.69	13168	30.51	864	8723	66.24
RUCHINFRA	BE	16-Feb-2024	12.80	12.80	12.80	12.55	12.55	12.55	12.60	69646	8.77	196	-	-
RUCHIRA	EQ	16-Feb-2024	131.10	131.10	133.60	131.05	131.60	131.45	132.04	80842	106.74	1335	47770	59.09
RUPA	EQ	16-Feb-2024	271.65	274.00	288.30	273.10	282.80	282.70	281.13	481353	1353.22	13951	181625	37.73
RUSHIL	EQ	16-Feb-2024	339.50	342.00	344.80	336.80	341.80	340.45	341.79	72938	249.30	4453	37316	51.16
RUSTOMJEE	EQ	16-Feb-2024	661.90	661.25	685.00	655.10	684.00	677.10	666.66	18878	125.85	1758	10258	54.34
RVHL	BE	16-Feb-2024	49.80	50.00	52.25	49.00	49.80	49.70	51.23	49542	25.38	215	-	-
RVNL	EQ	16-Feb-2024	259.40	259.00	259.75	250.75	251.65	251.70	253.18	10975697	27787.92	124276	4079803	37.17
S&SPOWER	BE	16-Feb-2024	225.85	230.35	230.35	230.30	230.30	230.30	230.33	2	0.00	2	-	-
SAAKSHI	SM	16-Feb-2024	222.95	222.95	229.75	222.00	227.00	225.15	226.60	33600	76.14	28	22800	67.86
SABAR	SM	16-Feb-2024	19.00	19.00	19.00	18.95	18.95	18.95	18.98	20000	3.80	4	20000	100.00
SABEVENTS	BE	16-Feb-2024	8.05	8.00	8.00	8.00	8.00	8.00	8.00	1543	0.12	6	-	-
SADBHAV	EQ	16-Feb-2024	25.80	26.80	27.05	25.50	27.05	27.05	26.71	1328700	354.91	1569	948261	71.37
SADBHIN	BE	16-Feb-2024	5.85	5.85	5.95	5.80	5.95	5.95	5.89	136465	8.04	126	-	-
SADHNANIQ	EQ	16-Feb-2024	78.15	73.35	79.50	73.35	79.10	78.15	77.28	570169	440.65	4811	246416	43.22
SAFARI	EQ	16-Feb-2024	2073.05	2059.00	2090.95	2039.90	2090.00	2081.30	2067.83	34714	717.83	6489	18673	53.79
SAGARDEEP	BE	16-Feb-2024	28.55	28.60	29.10	27.95	28.25	28.15	28.59	6871	1.96	94	-	-
SAGCEM	EQ	16-Feb-2024	253.15	254.80	254.80	249.55	251.00	250.85	252.30	86595	218.48	4075	43531	50.27
SAH	EQ	16-Feb-2024	112.10	111.15	112.90	110.00	111.00	110.90	111.70	33570	37.50	267	3697	11.01
SAHAJ	SM	16-Feb-2024	26.00	22.40	26.90	22.40	26.90	26.45	23.47	92000	21.60	5	92000	100.00
SAHANA	SM	16-Feb-2024	960.75	979.00	988.00	963.05	963.05	963.05	972.74	8000	77.82	16	4500	56.25
SAHYADRI	EQ	16-Feb-2024	415.00	417.10	424.00	406.00	406.00	409.60	415.76	11768	48.93	1818	5905	50.18
SAIFL	SM	16-Feb-2024	105.30	106.00	106.00	103.20	104.25	104.15	104.21	24000	25.01	30	20800	86.67
SAIL	EQ	16-Feb-2024	125.75	127.10	131.40	127.00	127.80	127.45	129.11	52165364	67352.07	138073	16999796	32.59
SAKAR	EQ	16-Feb-2024	409.25	409.25	416.35	405.20	410.00	408.40	410.38	11110	45.59	1276	5421	48.79
SAKHTISUG	EQ	16-Feb-2024	38.65	39.40	39.40	36.25	37.10	37.15	37.94	612600	232.45	3068	375014	61.22
SAKSOFT	EQ	16-Feb-2024	289.35	289.35	295.00	280.00	284.95	285.15	285.97	119086	340.55	4022	70384	59.10
SAKUMA	EQ	16-Feb-2024	28.20	28.70	29.80	27.10	29.30	29.40	28.72	11829184	3397.02	20063	3361781	28.42
SALASAR	EQ	16-Feb-2024	25.05	23.80	23.80	23.80	23.80	23.80	23.80	3283108	781.38	14773	3283107	100.00
SALONA	EQ	16-Feb-2024	337.80	340.00	344.85	333.05	340.55	339.95	340.42	2751	9.36	267	1629	59.21
SALSTEEL	BE	16-Feb-2024	27.60	27.05	27.05	27.05	27.05	27.05	27.05	10516	2.84	101	-	-
SALZERELEC	EQ	16-Feb-2024	534.50	544.60	559.95	530.00	542.00	544.45	544.95	178412	972.25	13692	73133	40.99
SAMBHAAV	EQ	16-Feb-2024	4.95	4.75	4.90	4.70	4.70	4.70	4.72	417633	19.70	497	301389	72.17
SAMHI	EQ	16-Feb-2024	191.30	193.00	193.70	186.30	190.10	188.75	188.52	1865332	3516.55	43853	1202078	64.44
SAMPANN	BE	16-Feb-2024	21.85	21.85	21.95	21.85	21.95	21.95	21.89	9643	2.11	45	-	-
SANDESH	EQ	16-Feb-2024	1340.70	1358.90	1358.90	1301.70	1318.00	1312.60	1319.83	4406	58.15	826	2669	60.58
SANDHAR	EQ	16-Feb-2024	490.00	494.45	560.00	494.00	559.90	541.70	527.05	1199158	6320.18	52783	528508	44.07
SANDUMA	EQ	16-Feb-2024	489.40	482.00	485.25	448.05	454.95	454.30	460.84	508090	2341.47	19154	291393	57.35
SANGAMIND	EQ	16-Feb-2024	513.40	519.05	529.25	509.90	510.60	513.95	519.58	29678	154.20	3678	12231	41.21
SANGANI	SM	16-Feb-2024	44.00	43.10	44.50	42.00	44.50	44.50	42.94	27000	11.59	9	21000	77.78
SANGHIIND	EQ	16-Feb-2024	112.35	112.45	116.00	112.40	115.25	114.60	114.32	339293	387.86	2680	159969	47.15
SANGHVIMOV	EQ	16-Feb-2024	1099.40	1099.00	1174.50	1075.00	1135.00	1150.10	1132.42	145601	1648.81	6500	85690	58.85
SANGINITA	BE	16-Feb-2024	29.55	29.00	29.05	29.00	29.05	29.05	29.02	11418	3.31	68	-	-
SANOFI	EQ	16-Feb-2024	8846.40	8990.00	8990.00	8830.00	8855.00	8849.45	8909.09	6892	614.01	2023	3428	49.74
SANSERA	EQ	16-Feb-2024	1015.25	1032.00	1054.40	1023.70	1037.05	1038.10	1039.17	214395	2227.92	22559	110532	51.56
SAPPHIRE	EQ	16-Feb-2024	1339.95	1334.05	1378.80	1334.05	1364.00	1370.10	1370.00	79085	1083.47	5313	64827	81.97
SARDAEN	EQ	16-Feb-2024	225.95	226.10	231.00	222.80	227.50	228.55	227.43	650482	1479.42	23929	380891	58.56
SAREGAMA	EQ	16-Feb-2024	390.80	390.90	413.00	386.10	403.00	406.90	403.51	2802837	11309.68	75035	974329	34.76
SARLAPOLY	EQ	16-Feb-2024	66.20	66.50	69.90	66.50	67.05	67.20	67.97	597807	406.34	5949	245514	41.07
SAROJA	SM	16-Feb-2024	46.05	48.80	48.90	48.80	48.90	48.90	48.85	3200	1.56	2	3200	100.00
SARTELE	SM	16-Feb-2024	297.50	305.95	309.80	286.15	296.90	295.40	294.41	84000	247.31	39	56000	66.67
SARVESHWAR	EQ	16-Feb-2024	10.20	10.40	10.70	10.30	10.70	10.70	10.67	16296042	1738.20	11855	11098596	68.11
SASKEN	EQ	16-Feb-2024	1604.45	1623.55	1820.00	1609.05	1730.00	1734.25	1744.98	268263	4681.13	33944	54027	20.14
SASTASUNDR	EQ	16-Feb-2024	389.75	392.50	393.95	382.30	386.00	384.00	386.77	26017	100.63	3748	15230	58.54
SATIA	EQ	16-Feb-2024	126.65	127.30	128.45	126.10	126.60	126.90	127.01	227610	289.09	3606	117829	51.77
SATIN	EQ	16-Feb-2024	253.15	258.50	258.60	250.00	252.00	252.30	254.50	316199	804.73	8414	165252	52.26
SATINDLTD	EQ	16-Feb-2024	113.25	113.45	114.10	110.90	111.75	111.90	112.30	323515	363.30	4354	105973	32.76
SBC	EQ	16-Feb-2024	24.50	24.15	24.40	23.30	23.40	23.30	23.54	2359812	555.39	8497	1344103	56.96
SBCL	EQ	16-Feb-2024	541.50	543.80	556.00	542.00	552.50	551.35	549.44	82787	454.87	8707	39587	47.82
SBFC	EQ	16-Feb-2024	86.25	86.10	90.90	86.10	88.80	88.85	89.41	3470570	3103.06	20761	1402033	40.40
SBGLP	EQ	16-Feb-2024	728.15	739.00	747.90	716.45	725.00	727.80	731.96	47212	345.57	5581	12858	27.23
SBICARD	EQ	16-Feb-2024	713.55	716.00	720.55	711.00	718.60	718.05	715.51	975869	6982.45	34581	348937	35.76
SBIETFCON	EQ	16-Feb-2024	98.56	98.56	100.06	98.56	100.04	99.96	99.61	6047	6.02	123	5424	89.70
SBIETFIT	EQ	16-Feb-2024	402.12	399.09	407.67	399.08	407.50	406.85	405.22	6517	26.41	191	6139	94.20
SBIETFPB	EQ	16-Feb-2024	232.51	233.99	238.21	232.52	234.02	234.50	236.30	20766	49.07	240	18385	88.53
SBIETFQLTY	EQ	16-Feb-2024	199.40	198.99	201.21	198.99	201.21	201.06	200.82	4280	8.59	80	3170	74.07
SBILIFE	EQ	16-Feb-2024	1453.35	1456.40	1516.20	1451.60	1514.00	1508.45	1499.87	2008339	30122.56	92961	817885	40.72
SBIN	EQ	16-Feb-2024	761.70	763.45	774.60	753.35	757.35	754.70	763.14	27365121	208833.79	519358	11524648	42.11
SCHAEFFLER	EQ	16-Feb-2024	3022.60	3085.00	3097.25	3050.00	3065.00	3064.15	3076.32	26483	814.70	6776	12799	48.33
SCHAND	EQ	16-Feb-2024	278.85	279.10	280.65	274.00	275.00	276.60	276.98	58342	161.59	7560	31796	54.50
SCHNEIDER	BE	16-Feb-2024	578.30	580.00	580.00	552.60	559.00	558.50	560.76	193670	1086.02	3338	-	-
SCI	EQ	16-Feb-2024	229.45	231.00	233.90	227.00	228.45	227.95	230.61	2520357	5812.17	22332	1057205	41.95
SCML	SM	16-Feb-2024	70.00	69.95	70.00	69.95	70.00	70.00	69.99	8000	5.60	4	6000	75.00
SCPL	EQ	16-Feb-2024	341.05	344.25	359.50	335.00	354.00	354.75	348.21	59480	207.11	2750	44325	74.52
SDBL	EQ	16-Feb-2024	263.60	265.00	269.00	260.35	264.50	263.50	264.71	311350	824.16	13387	132505	42.56
SDL24BEES	EQ	16-Feb-2024	119.06	118.98	119.18	118.85	119.18	118.85	118.87	40560	48.21	28	40453	99.74
SDL26BEES	EQ	16-Feb-2024	118.69	118.69	118.69	118.65	118.65	118.65	118.65	4297	5.10	14	4297	100.00
SEAMECLTD	BE	16-Feb-2024	1209.90	1215.00	1237.00	1152.65	1179.95	1167.10	1175.17	9789	115.04	383	-	-
SECL	SM	16-Feb-2024	27.35	26.00	27.05	26.00	27.00	26.10	26.10	200000	52.20	22	156250	78.13
SECMARK	BE	16-Feb-2024	101.05	106.10	106.10	100.00	104.00	104.00	103.69	2640	2.74	12	-	-
SECURCRED	EQ	16-Feb-2024	20.00	20.30	20.40	19.70	20.00	19.95	20.11	65146	13.10	442	51355	78.83
SECURKLOUD	BE	16-Feb-2024	63.80	65.95	65.95	63.50	64.80	64.45	64.73	23389	15.14	198	-	-
SEL	ST	16-Feb-2024	278.25	292.15	292.15	292.00	292.15	292.15	292.13	6400	18.70	8	6400	100.00
SELAN	EQ	16-Feb-2024	518.00	529.00	529.00	505.00	508.40	507.05	513.55	23580	121.09	2783	8798	37.31
SELMC	BE	16-Feb-2024	85.15	84.15	86.85	83.45	85.60	86.30	85.40	12875	11.00	181	-	-
SEMAC	EQ	16-Feb-2024	2962.65	2999.60	3016.95	2854.00	2940.00	2883.00	2919.80	721	21.05	367	366	50.76
SENCO	EQ	16-Feb-2024	773.90	791.50	795.10	780.10	783.00	783.75	786.05	134181	1054.73	9380	58268	43.42
SENSEXADD	EQ	16-Feb-2024	72.88	72.20	72.88	71.51	72.83	72.74	72.44	642	0.47	38	630	98.13
SENSEXETF	EQ	16-Feb-2024	72.17	73.15	73.15	71.65	72.40	72.52	72.50	6335	4.59	196	3347	52.83
SENSEXIETF	EQ	16-Feb-2024	803.26	804.00	810.41	800.51	809.98	807.21	807.29	2340	18.89	153	1968	84.10
SEPC	EQ	16-Feb-2024	23.85	24.00	24.15	23.25	23.45	23.45	23.63	7707144	1821.39	9355	4546029	58.98
SEQUENT	EQ	16-Feb-2024	137.75	137.85	139.40	134.00	134.80	134.70	137.14	900415	1234.85	11638	376682	41.83
SERVICE	SM	16-Feb-2024	59.95	57.00	57.00	55.65	55.65	55.65	56.33	4000	2.25	2	4000	100.00
SERVOTECH	BE	16-Feb-2024	99.00	100.00	101.00	95.60	96.20	96.20	97.43	667050	649.88	7638	-	-
SESHAPAPER	EQ	16-Feb-2024	332.00	332.00	335.60	326.95	329.00	328.80	330.85	39667	131.24	2979	21740	54.81
SETCO	BE	16-Feb-2024	8.55	8.55	8.55	8.40	8.40	8.40	8.44	50855	4.29	90	-	-
SETF10GILT	EQ	16-Feb-2024	225.82	225.99	226.20	225.66	226.16	226.16	226.04	16865	38.12	67	16804	99.64
SETFGOLD	EQ	16-Feb-2024	53.82	54.37	54.37	53.78	53.90	53.98	53.88	458369	246.95	1875	387369	84.51
SETFNIF50	EQ	16-Feb-2024	229.22	230.55	230.65	229.31	230.30	230.40	230.32	1731922	3988.93	5096	1644603	94.96
SETFNIFBK	EQ	16-Feb-2024	466.52	465.99	472.00	464.61	468.79	468.48	469.67	227324	1067.68	1742	149101	65.59
SETFNN50	EQ	16-Feb-2024	611.52	615.49	618.21	611.53	615.08	616.29	616.89	24380	150.40	603	17026	69.84
SEYAIND	BE	16-Feb-2024	25.00	24.95	24.95	24.50	24.50	24.50	24.52	2050	0.50	22	-	-
SFL	EQ	16-Feb-2024	1090.30	1090.70	1109.40	1080.00	1085.70	1086.20	1096.53	34966	383.41	3090	19132	54.72
SGBAPR28I	GB	16-Feb-2024	6399.33	6399.33	6425.00	6285.00	6425.00	6394.34	6326.42	224	14.17	54	180	80.36
SGBAUG24	GB	16-Feb-2024	6219.60	6201.01	6273.50	6171.00	6270.00	6265.00	6233.26	768	47.87	82	529	68.88
SGBAUG27	GB	16-Feb-2024	6240.54	6400.00	6400.00	6212.00	6212.00	6236.00	6274.29	48	3.01	14	34	70.83
SGBAUG28V	GB	16-Feb-2024	6225.04	6205.00	6243.99	6195.00	6242.00	6229.87	6209.71	2104	130.65	199	1515	72.01
SGBAUG29V	GB	16-Feb-2024	6215.00	6200.00	6200.00	6170.05	6191.30	6197.46	6185.09	1512	93.52	193	1145	75.73
SGBAUG30	GB	16-Feb-2024	6256.50	6257.00	6390.00	6221.00	6300.00	6300.00	6334.40	288	18.24	56	234	81.25
SGBD29VIII	GB	16-Feb-2024	6216.75	6200.00	6229.00	6185.00	6200.00	6200.00	6200.36	333	20.65	40	294	88.29
SGBDC27VII	GB	16-Feb-2024	6375.00	6372.00	6399.99	6211.00	6350.00	6350.00	6327.67	24	1.52	7	17	70.83
SGBDE30III	GB	16-Feb-2024	6379.35	6370.00	6450.00	6191.00	6450.00	6416.07	6349.91	674	42.80	180	415	61.57
SGBDE31III	GB	16-Feb-2024	6170.48	6170.48	6189.84	6170.48	6186.50	6188.06	6183.98	5844	361.39	802	4905	83.93
SGBDEC2512	GB	16-Feb-2024	6294.99	6204.99	6204.99	6204.99	6204.99	6204.99	6204.99	50	3.10	6	50	100.00
SGBDEC2513	GB	16-Feb-2024	6210.25	6210.00	6215.00	6210.00	6210.00	6210.00	6210.63	8	0.50	3	8	100.00
SGBDEC26	GB	16-Feb-2024	6450.00	6435.00	6451.00	6421.00	6421.00	6421.00	6427.29	7	0.45	3	7	100.00
SGBFEB27	GB	16-Feb-2024	6193.14	6230.00	6230.00	6230.00	6230.00	6230.00	6230.00	3	0.19	1	3	100.00
SGBFEB28IX	GB	16-Feb-2024	6350.00	6215.00	6278.30	6155.20	6278.30	6278.30	6215.78	9	0.56	4	7	77.78
SGBFEB29XI	GB	16-Feb-2024	6203.17	6202.00	6279.00	6200.00	6203.00	6206.70	6228.33	170	10.59	29	158	92.94
SGBJ28VIII	GB	16-Feb-2024	6165.82	6188.85	6250.00	6188.85	6220.00	6220.00	6223.17	36	2.24	5	36	100.00
SGBJAN27	GB	16-Feb-2024	6212.00	6212.00	6280.00	6161.71	6161.71	6211.89	6211.91	12	0.75	6	5	41.67
SGBJAN29IX	GB	16-Feb-2024	6203.84	6203.84	6240.00	6180.00	6227.00	6217.45	6210.14	743	46.14	99	500	67.29
SGBJAN29X	GB	16-Feb-2024	6200.05	6218.00	6290.05	6180.00	6182.00	6215.69	6205.53	195	12.10	24	164	84.10
SGBJAN30IX	GB	16-Feb-2024	6186.71	6190.00	6300.00	6150.00	6174.01	6186.60	6199.14	79	4.90	36	60	75.95
SGBJU29III	GB	16-Feb-2024	6227.99	6227.00	6244.80	6180.00	6198.00	6198.00	6195.88	392	24.29	52	312	79.59
SGBJUL25	GB	16-Feb-2024	6230.00	6201.00	6224.90	6200.00	6224.90	6214.96	6203.54	13	0.81	6	10	76.92
SGBJUL27	GB	16-Feb-2024	6222.00	6222.00	6270.00	6222.00	6270.00	6270.00	6234.00	4	0.25	3	4	100.00
SGBJUL28IV	GB	16-Feb-2024	6208.79	6240.00	6250.00	6195.00	6200.00	6198.85	6200.27	380	23.56	60	226	59.47
SGBJUL29IV	GB	16-Feb-2024	6228.61	6250.00	6280.00	6206.01	6249.99	6236.66	6231.16	295	18.38	73	200	67.80
SGBJUN28	GB	16-Feb-2024	6240.57	6222.00	6222.00	6141.00	6199.00	6198.76	6188.84	233	14.42	53	155	66.52
SGBJUN29II	GB	16-Feb-2024	6199.00	6199.00	6239.00	6150.00	6191.00	6191.00	6189.26	659	40.79	92	577	87.56
SGBJUN30	GB	16-Feb-2024	6183.00	6200.00	6220.00	6183.01	6196.00	6196.00	6199.39	90	5.58	50	89	98.89
SGBJUN31I	GB	16-Feb-2024	6194.61	6194.61	6229.00	6185.00	6226.00	6225.54	6203.86	1005	62.35	165	842	83.78
SGBMAR24	GB	16-Feb-2024	6259.00	6240.00	6275.00	6240.00	6265.00	6265.00	6271.43	21	1.32	5	21	100.00
SGBMAR25	GB	16-Feb-2024	6300.00	6252.00	6575.00	6212.00	6300.00	6300.00	6295.94	382	24.05	76	213	55.76
SGBMAR28X	GB	16-Feb-2024	6200.00	6210.00	6249.00	6195.00	6249.00	6249.00	6215.49	31	1.93	10	29	93.55
SGBMAR30X	GB	16-Feb-2024	6200.23	6249.00	6249.00	6190.00	6225.00	6225.00	6219.42	177	11.01	47	170	96.05
SGBMAR31IV	GB	16-Feb-2024	6223.33	6220.30	6250.00	6202.00	6212.00	6225.08	6219.62	142	8.83	39	128	90.14
SGBMAY25	GB	16-Feb-2024	6220.00	6220.00	6250.00	6220.00	6230.00	6230.00	6223.27	101	6.29	8	101	100.00
SGBMAY26	GB	16-Feb-2024	6180.00	6200.00	6251.00	6200.00	6250.00	6250.00	6218.47	97	6.03	13	60	61.86
SGBMAY28	GB	16-Feb-2024	6202.20	6203.00	6239.90	6192.00	6207.00	6205.54	6213.19	285	17.71	34	249	87.37
SGBMAY29I	GB	16-Feb-2024	6205.63	6210.00	6248.00	6202.00	6205.00	6208.41	6218.97	687	42.72	55	630	91.70
SGBMR29XII	GB	16-Feb-2024	6189.50	6240.00	6275.00	6202.00	6214.00	6214.83	6232.49	1063	66.25	65	634	59.64
SGBN28VIII	GB	16-Feb-2024	6244.90	6244.90	6244.90	6200.01	6220.00	6221.64	6230.14	180	11.21	37	144	80.00
SGBNOV24	GB	16-Feb-2024	6206.98	6206.98	6223.00	6201.00	6223.00	6222.99	6211.37	354	21.99	58	270	76.27
SGBNOV25	GB	16-Feb-2024	6250.00	6250.00	6298.90	6170.01	6298.90	6298.90	6210.47	19	1.18	3	19	100.00
SGBNOV25VI	GB	16-Feb-2024	6287.00	6279.99	6279.99	6279.99	6279.99	6279.99	6279.99	1	0.06	1	1	100.00
SGBNV29VII	GB	16-Feb-2024	6185.00	6150.10	6250.00	6150.10	6181.53	6195.17	6219.67	244	15.18	45	170	69.67
SGBOC28VII	GB	16-Feb-2024	6219.87	6200.00	6219.90	6152.00	6189.01	6190.39	6189.26	230	14.24	47	164	71.30
SGBOCT25	GB	16-Feb-2024	6200.00	6200.16	6230.00	6200.00	6230.00	6230.00	6211.90	27	1.68	6	17	62.96
SGBOCT25IV	GB	16-Feb-2024	6280.00	6280.00	6280.00	6280.00	6280.00	6280.00	6280.00	9	0.57	3	9	100.00
SGBOCT25V	GB	16-Feb-2024	6230.00	6230.00	6390.00	6230.00	6243.00	6243.00	6277.33	75	4.71	16	75	100.00
SGBOCT27	GB	16-Feb-2024	6229.99	6229.99	6390.00	6210.00	6214.01	6214.01	6259.55	125	7.82	29	121	96.80
SGBOCT27VI	GB	16-Feb-2024	6200.00	6200.00	6290.00	6171.02	6290.00	6213.85	6201.39	28	1.74	9	27	96.43
SGBSEP24	GB	16-Feb-2024	6240.00	6240.00	6240.00	6200.00	6239.99	6239.99	6218.19	206	12.81	39	176	85.44
SGBSEP27	GB	16-Feb-2024	6233.99	6233.99	6260.00	6206.99	6260.00	6260.00	6237.83	79	4.93	19	65	82.28
SGBSEP28VI	GB	16-Feb-2024	6212.83	6205.06	6250.00	6205.06	6237.00	6237.00	6228.72	370	23.05	25	341	92.16
SGBSEP29VI	GB	16-Feb-2024	6200.09	6202.55	6235.00	6202.00	6230.00	6229.99	6221.69	110	6.84	30	82	74.55
SGBSEP31II	GB	16-Feb-2024	6200.77	6200.77	6237.99	6200.00	6225.00	6225.68	6223.10	3655	227.45	305	2886	78.96
SGIL	EQ	16-Feb-2024	347.35	366.20	370.00	354.30	363.00	360.80	361.68	22728	82.20	2051	15653	68.87
SGL	EQ	16-Feb-2024	17.55	17.80	17.80	16.40	17.50	17.55	17.34	27011	4.68	199	11647	43.12
SHAH	BE	16-Feb-2024	3.60	3.55	3.55	3.55	3.55	3.55	3.55	315136	11.19	254	-	-
SHAHALLOYS	BE	16-Feb-2024	66.45	69.75	69.75	67.50	69.75	69.75	69.15	25130	17.38	136	-	-
SHAILY	EQ	16-Feb-2024	462.65	464.90	516.75	462.00	499.00	487.65	488.82	342982	1676.56	28620	130756	38.12
SHAKTIPUMP	BE	16-Feb-2024	1495.15	1490.00	1524.90	1461.00	1473.00	1481.65	1491.48	14907	222.33	1352	-	-
SHALBY	EQ	16-Feb-2024	297.95	297.95	304.30	297.10	299.95	298.95	300.74	132103	397.29	6281	51920	39.30
SHALPAINTS	EQ	16-Feb-2024	199.10	200.00	200.00	195.00	198.00	196.50	196.87	287397	565.80	4424	203798	70.91
SHANKARA	EQ	16-Feb-2024	798.80	801.00	810.00	784.05	803.90	802.30	799.97	231790	1854.24	15551	104593	45.12
SHANTHALA	SM	16-Feb-2024	83.00	84.00	85.00	83.00	83.00	84.00	84.00	4800	4.03	4	3600	75.00
SHANTI	EQ	16-Feb-2024	32.45	32.45	32.90	31.20	31.90	32.40	32.11	316492	101.62	1545	181074	57.21
SHANTIGEAR	EQ	16-Feb-2024	521.20	524.40	528.30	518.00	528.00	525.35	523.19	22311	116.73	2545	10826	48.52
SHARDACROP	EQ	16-Feb-2024	379.25	379.50	383.25	368.25	369.00	369.95	374.20	152300	569.91	7063	89798	58.96
SHARDAMOTR	EQ	16-Feb-2024	1511.20	1529.70	1571.90	1504.05	1543.00	1550.55	1544.28	71114	1098.20	9934	33567	47.20
SHAREINDIA	EQ	16-Feb-2024	1930.15	1934.00	1944.65	1902.10	1920.00	1920.75	1926.16	106795	2057.05	7964	41474	38.84
SHAREINDIA	W1	16-Feb-2024	1351.00	1370.00	1370.00	1346.00	1346.00	1346.90	1349.40	1261	17.02	10	1261	100.00
SHARIABEES	EQ	16-Feb-2024	513.62	519.98	519.98	506.66	516.64	517.81	516.31	871	4.50	115	583	66.93
SHEETAL	SM	16-Feb-2024	72.50	72.60	73.00	71.50	72.80	72.20	72.46	30000	21.74	14	8000	26.67
SHEMAROO	EQ	16-Feb-2024	165.25	168.80	169.50	162.50	166.10	164.45	166.52	75015	124.92	1746	42297	56.38
SHERA	SM	16-Feb-2024	161.20	164.95	167.50	164.00	165.65	165.15	165.74	59000	97.79	56	48000	81.36
SHIGAN	SM	16-Feb-2024	120.00	120.00	123.00	120.00	123.00	123.00	121.98	4500	5.49	3	4500	100.00
SHILPAMED	EQ	16-Feb-2024	373.25	374.00	384.00	372.20	378.30	379.20	378.82	545315	2065.79	22762	258037	47.32
SHIVALIK	EQ	16-Feb-2024	650.30	653.60	681.40	653.60	674.00	673.20	666.87	16614	110.79	1050	8824	53.11
SHIVAMAUTO	EQ	16-Feb-2024	40.55	40.75	41.40	40.50	40.75	40.50	40.70	121161	49.31	589	107044	88.35
SHIVAMILLS	EQ	16-Feb-2024	90.10	91.50	96.90	91.50	95.45	94.25	94.84	18649	17.69	682	9820	52.66
SHIVATEX	BE	16-Feb-2024	167.35	167.10	174.00	167.10	172.95	172.15	171.72	11697	20.09	111	-	-
SHK	EQ	16-Feb-2024	209.75	211.65	216.95	205.45	207.95	208.40	210.23	1462076	3073.74	24970	808400	55.29
SHOPERSTOP	EQ	16-Feb-2024	734.40	730.20	747.50	730.20	747.50	745.20	743.47	33572	249.60	3411	19115	56.94
SHRADHA	BE	16-Feb-2024	66.10	66.95	66.95	64.50	65.05	65.15	65.30	16652	10.87	122	-	-
SHREDIGCEM	EQ	16-Feb-2024	111.25	112.10	112.90	110.60	111.50	111.35	111.68	405108	452.41	4928	190695	47.07
SHREECEM	EQ	16-Feb-2024	26332.90	26540.00	26650.00	26251.50	26290.00	26298.00	26412.41	27371	7229.34	13128	13920	50.86
SHREEOSFM	SM	16-Feb-2024	85.85	87.00	95.00	87.00	91.55	91.55	91.63	36000	32.99	18	30000	83.33
SHREEPUSHK	EQ	16-Feb-2024	187.60	188.95	189.85	181.55	184.00	184.60	184.87	211659	391.30	11107	115613	54.62
SHREERAMA	BE	16-Feb-2024	30.45	31.30	31.30	29.15	29.95	29.90	30.01	69954	21.00	237	-	-
SHRENIK	BE	16-Feb-2024	1.10	1.10	1.10	1.05	1.05	1.05	1.06	1098237	11.61	276	-	-
SHREYANIND	EQ	16-Feb-2024	253.10	256.90	261.00	251.60	254.00	253.80	255.93	27497	70.37	1112	18315	66.61
SHREYAS	EQ	16-Feb-2024	278.35	279.00	282.35	273.00	277.85	276.30	276.92	33523	92.83	2922	15063	44.93
SHRIPISTON	EQ	16-Feb-2024	1731.90	1735.00	1762.00	1709.55	1720.00	1720.60	1732.70	103881	1799.94	8156	53558	51.56
SHRIRAMFIN	EQ	16-Feb-2024	2437.60	2440.00	2459.80	2433.85	2436.45	2449.40	2450.85	919312	22530.98	68017	647621	70.45
SHRIRAMFIN	YS	16-Feb-2024	1079.50	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	60	0.64	1	60	100.00
SHRIRAMFIN	ZE	16-Feb-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	799	7.99	10	799	100.00
SHRIRAMFIN	ZF	16-Feb-2024	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	5	0.05	1	5	100.00
SHRIRAMPPS	EQ	16-Feb-2024	126.80	128.00	134.00	127.00	131.50	131.00	131.28	6573874	8630.00	39485	2649398	40.30
SHRITECH	SM	16-Feb-2024	79.90	81.95	81.95	80.00	80.00	80.00	80.22	18000	14.44	7	18000	100.00
SHUBHLAXMI	SM	16-Feb-2024	83.20	80.40	80.40	80.20	80.20	80.20	80.30	2000	1.61	2	2000	100.00
SHYAMCENT	BE	16-Feb-2024	23.90	23.75	23.95	23.00	23.60	23.70	23.71	164037	38.90	781	-	-
SHYAMMETL	EQ	16-Feb-2024	668.95	670.80	680.00	666.25	669.50	671.40	673.14	276016	1857.97	9963	165675	60.02
SHYAMTEL	EQ	16-Feb-2024	11.00	11.05	11.65	11.05	11.65	11.65	11.65	1318	0.15	9	1318	100.00
SICALLOG	BE	16-Feb-2024	256.60	260.00	261.70	260.00	261.70	261.70	260.16	5582	14.52	65	-	-
SIDDHIKA	SM	16-Feb-2024	192.50	193.10	195.50	193.10	195.50	195.50	194.30	2000	3.89	2	2000	100.00
SIEMENS	EQ	16-Feb-2024	4346.75	4365.15	4417.55	4337.00	4394.90	4398.65	4389.42	141679	6218.88	15193	61148	43.16
SIGACHI	EQ	16-Feb-2024	81.20	81.00	81.45	79.00	79.80	79.55	80.27	1434145	1151.13	8711	906531	63.21
SIGIND	EQ	16-Feb-2024	81.85	83.50	83.50	78.30	80.70	79.45	81.25	129314	105.07	1365	79445	61.44
SIGMA	EQ	16-Feb-2024	429.65	434.45	439.95	424.00	425.00	428.30	432.26	12597	54.45	1770	8091	64.23
SIGNATURE	EQ	16-Feb-2024	1356.00	1370.00	1374.00	1346.00	1362.90	1362.00	1361.27	496393	6757.26	6290	125245	25.23
SIGNPOST	BE	16-Feb-2024	342.85	359.95	359.95	359.95	359.95	359.95	359.95	6741	24.26	64	-	-
SIKKO	BE	16-Feb-2024	78.40	79.50	79.95	78.10	78.70	79.15	79.09	18704	14.79	216	-	-
SIL	BE	16-Feb-2024	23.75	23.55	24.60	23.55	24.30	24.20	24.24	54861	13.30	301	-	-
SILGO	BE	16-Feb-2024	31.25	32.00	32.25	31.00	32.00	32.00	31.84	48434	15.42	211	-	-
SILINV	EQ	16-Feb-2024	455.30	460.00	460.00	449.00	457.00	456.60	454.13	3319	15.07	409	1951	58.78
SILLYMONKS	EQ	16-Feb-2024	18.00	18.00	18.50	17.40	17.70	17.60	17.83	32878	5.86	131	21704	66.01
SILVER	EQ	16-Feb-2024	71.55	72.34	72.47	72.17	72.39	72.33	72.29	54542	39.43	440	40445	74.15
SILVERADD	EQ	16-Feb-2024	69.63	69.63	70.40	69.63	70.30	70.30	70.05	2618	1.83	43	1012	38.66
SILVERBEES	EQ	16-Feb-2024	69.13	69.90	69.98	69.75	69.85	69.91	69.86	2236982	1562.69	4932	1964508	87.82
SILVERETF	EQ	16-Feb-2024	69.99	70.52	71.18	70.52	70.78	70.60	70.69	27437	19.39	274	23255	84.76
SILVERIETF	EQ	16-Feb-2024	71.81	71.99	72.78	71.99	72.65	72.72	72.65	497748	361.62	828	313722	63.03
SILVERTUC	EQ	16-Feb-2024	731.70	730.00	755.00	710.95	755.00	750.70	742.75	38956	289.35	3734	15109	38.78
SILVRETF	EQ	16-Feb-2024	70.21	70.40	71.30	70.40	71.30	70.75	70.94	9197	6.52	53	1025	11.14
SIMBHALS	EQ	16-Feb-2024	33.10	33.35	33.50	32.55	32.60	32.90	32.94	155261	51.14	721	96877	62.40
SIMPLEXINF	BE	16-Feb-2024	94.35	94.35	99.05	94.00	99.05	99.05	98.89	311433	307.98	539	-	-
SINDHUTRAD	EQ	16-Feb-2024	39.85	39.30	41.40	38.20	38.95	38.95	39.57	8799261	3481.44	8332	3852619	43.78
SINTERCOM	EQ	16-Feb-2024	128.10	128.05	129.50	128.00	129.35	128.95	129.01	10470	13.51	260	5276	50.39
SIRCA	EQ	16-Feb-2024	369.15	371.00	375.05	368.50	368.50	369.25	372.06	80876	300.90	3929	40381	49.93
SIS	EQ	16-Feb-2024	449.05	454.50	457.80	448.50	448.55	450.95	453.95	69203	314.15	6851	35542	51.36
SIYSIL	EQ	16-Feb-2024	511.90	514.50	538.00	509.10	531.00	531.25	527.18	131251	691.93	9923	96006	73.15
SJLOGISTIC	SM	16-Feb-2024	336.85	334.60	340.00	325.00	335.00	335.05	332.97	61000	203.11	57	44000	72.13
SJS	EQ	16-Feb-2024	624.70	618.50	650.00	618.50	644.00	645.50	639.26	275453	1760.87	19348	132215	48.00
SJVN	EQ	16-Feb-2024	124.95	125.40	125.90	118.60	120.75	120.50	121.44	55011256	66807.42	307456	14006037	25.46
SKFINDIA	EQ	16-Feb-2024	4513.10	4514.00	4599.00	4450.00	4450.10	4531.90	4540.39	254723	11565.41	20440	213879	83.97
SKIPPER	EQ	16-Feb-2024	288.10	290.30	329.60	290.05	324.90	322.50	312.81	1637986	5123.80	54204	547199	33.41
SKMEGGPROD	EQ	16-Feb-2024	263.10	265.00	273.55	261.00	268.70	269.00	268.79	444663	1195.20	7888	171732	38.62
SKP	SM	16-Feb-2024	293.40	299.00	299.90	276.60	279.45	277.95	283.51	31500	89.31	63	25000	79.37
SKYGOLD	BE	16-Feb-2024	1080.00	1120.00	1120.00	1065.00	1091.00	1096.10	1099.10	23498	258.27	410	-	-
SMARTLINK	EQ	16-Feb-2024	172.95	173.05	174.50	173.00	173.00	173.85	173.72	2457	4.27	193	1607	65.40
SMCGLOBAL	EQ	16-Feb-2024	133.75	135.00	135.95	131.10	131.65	131.50	133.62	270163	361.00	2183	181333	67.12
SMLISUZU	EQ	16-Feb-2024	1561.35	1562.85	1683.00	1553.40	1658.00	1661.30	1638.73	139228	2281.57	19245	56247	40.40
SMLT	BE	16-Feb-2024	272.45	258.85	286.05	258.85	286.00	285.55	271.24	143815	390.08	1397	-	-
SMSLIFE	EQ	16-Feb-2024	555.65	559.70	576.60	553.55	573.00	572.70	565.89	3455	19.55	361	2063	59.71
SMSPHARMA	EQ	16-Feb-2024	147.55	149.05	154.20	148.00	149.65	149.00	150.53	507605	764.10	10201	198860	39.18
SMVD	SM	16-Feb-2024	11.00	10.65	10.85	10.45	10.85	10.70	10.56	32320	3.41	7	28280	87.50
SNOWMAN	EQ	16-Feb-2024	67.35	67.85	71.80	67.35	69.90	69.95	69.78	3104671	2166.33	14573	1084062	34.92
SOBHA	EQ	16-Feb-2024	1396.85	1409.90	1454.40	1271.10	1418.00	1442.90	1406.52	413168	5811.27	36166	164051	39.71
SOFTTECH	EQ	16-Feb-2024	249.80	250.05	270.00	250.05	270.00	262.30	261.34	17560	45.89	496	15418	87.80
SOLARA	EQ	16-Feb-2024	391.70	390.75	409.40	381.65	404.45	402.65	400.26	617644	2472.20	32374	188747	30.56
SOLARINDS	EQ	16-Feb-2024	6765.80	6832.90	6854.95	6617.00	6676.10	6690.60	6712.25	88202	5920.34	18666	30935	35.07
SOLEX	SM	16-Feb-2024	671.40	686.70	700.00	680.00	684.10	688.95	690.65	19000	131.22	85	15000	78.95
SOMANYCERA	EQ	16-Feb-2024	681.15	679.60	685.90	673.10	684.95	683.90	679.77	28833	196.00	3013	20367	70.64
SOMATEX	BE	16-Feb-2024	23.35	23.35	24.50	23.35	24.50	24.50	24.45	37190	9.09	84	-	-
SOMICONVEY	BE	16-Feb-2024	102.00	102.00	104.00	102.00	104.00	104.00	103.49	8406	8.70	40	-	-
SONACOMS	EQ	16-Feb-2024	613.20	616.00	626.10	611.45	613.00	613.90	617.81	724514	4476.12	39326	435766	60.15
SONAMLTD	EQ	16-Feb-2024	80.75	81.00	81.95	80.10	81.20	80.35	80.61	24276	19.57	57	23553	97.02
SONATSOFTW	EQ	16-Feb-2024	812.70	815.20	820.75	786.00	800.00	797.45	800.89	331847	2657.72	23331	137561	41.45
SONUINFRA	SM	16-Feb-2024	55.50	55.00	55.00	55.00	55.00	55.00	55.00	3000	1.65	1	3000	100.00
SOTL	EQ	16-Feb-2024	406.90	409.90	422.55	405.00	409.00	408.70	413.34	389554	1610.20	14975	228135	58.56
SOUTHBANK	EQ	16-Feb-2024	34.50	34.95	35.50	34.15	34.35	34.50	34.93	24705683	8630.22	35532	15574605	63.04
SOUTHWEST	EQ	16-Feb-2024	160.55	169.80	169.80	157.55	158.10	158.75	160.92	443720	714.03	3108	186207	41.96
SPAL	EQ	16-Feb-2024	557.15	550.00	634.00	549.00	600.00	597.80	605.53	388380	2351.76	34299	49948	12.86
SPANDANA	EQ	16-Feb-2024	985.30	997.25	998.00	981.55	992.00	991.10	990.60	69676	690.21	7061	36671	52.63
SPARC	BE	16-Feb-2024	352.40	350.10	365.00	350.00	361.00	360.60	360.32	150921	543.81	3219	-	-
SPCENET	EQ	16-Feb-2024	36.35	36.60	38.75	36.00	38.35	37.85	37.78	5678303	2145.51	7151	3185181	56.09
SPECIALITY	EQ	16-Feb-2024	244.80	244.80	253.25	243.55	246.95	247.00	247.28	71578	177.00	5010	27894	38.97
SPECTRUM	SM	16-Feb-2024	1860.70	1863.00	1864.00	1818.00	1818.00	1823.40	1835.49	2375	43.59	15	1750	73.68
SPECTSTM	SM	16-Feb-2024	103.95	104.00	105.65	103.95	104.55	104.95	104.92	12000	12.59	15	9600	80.00
SPENCERS	EQ	16-Feb-2024	122.75	123.00	124.80	119.55	121.55	121.20	122.11	324955	396.81	5470	121746	37.47
SPIC	EQ	16-Feb-2024	90.15	91.15	92.40	88.10	90.90	91.05	90.57	2748583	2489.29	13220	1012893	36.85
SPLIL	EQ	16-Feb-2024	68.80	69.00	70.85	67.25	68.20	67.75	69.06	46231	31.93	2174	23339	50.48
SPLPETRO	EQ	16-Feb-2024	636.95	639.15	668.95	634.50	654.00	647.50	653.19	201370	1315.33	24540	92164	45.77
SPMLINFRA	BE	16-Feb-2024	108.60	110.75	110.75	109.00	110.75	110.75	109.95	29231	32.14	46	-	-
SPORTKING	EQ	16-Feb-2024	834.10	838.30	846.45	818.50	825.00	822.75	831.97	9275	77.16	1414	4659	50.23
SPYL	BE	16-Feb-2024	2.15	2.10	2.10	2.10	2.10	2.10	2.10	400459	8.41	104	-	-
SREEL	EQ	16-Feb-2024	332.35	338.55	339.80	321.00	324.50	323.20	327.46	35479	116.18	4313	19293	54.38
SRF	EQ	16-Feb-2024	2350.55	2355.75	2403.00	2351.75	2379.00	2380.10	2380.67	383890	9139.14	26747	207969	54.17
SRGHFL	EQ	16-Feb-2024	271.00	272.40	279.65	270.00	270.00	270.80	272.91	13644	37.24	253	12124	88.86
SRHHYPOLTD	EQ	16-Feb-2024	539.60	540.35	554.55	540.35	546.00	549.60	550.69	13678	75.32	1940	7975	58.31
SRIVASAVI	SM	16-Feb-2024	159.95	159.95	164.00	159.00	159.00	159.00	161.05	22000	35.43	19	22000	100.00
SRPL	BE	16-Feb-2024	1.35	1.30	1.30	1.30	1.30	1.30	1.30	549135	7.14	287	-	-
SSFL	SM	16-Feb-2024	290.70	286.70	294.70	284.00	284.00	284.00	287.63	10000	28.76	10	7000	70.00
SSWL	EQ	16-Feb-2024	257.15	257.00	258.40	255.00	256.30	255.80	256.87	159249	409.06	6487	83193	52.24
STAR	EQ	16-Feb-2024	813.20	815.00	823.00	808.00	814.00	814.20	814.85	477711	3892.60	19591	183668	38.45
STARCEMENT	EQ	16-Feb-2024	213.35	215.20	215.95	211.10	212.50	213.15	213.45	605326	1292.08	15477	220753	36.47
STARHEALTH	EQ	16-Feb-2024	555.35	547.05	553.95	547.05	553.55	550.05	550.01	1836636	10101.68	16980	1680640	91.51
STARPAPER	EQ	16-Feb-2024	250.30	251.00	254.80	250.50	252.05	253.15	252.62	30996	78.30	2032	15014	48.44
STARTECK	BE	16-Feb-2024	307.65	307.65	308.90	293.05	293.10	293.10	297.71	2266	6.75	84	-	-
STCINDIA	EQ	16-Feb-2024	169.75	171.40	174.50	166.55	168.25	168.30	171.70	240750	413.37	10003	87180	36.21
STEELCAS	EQ	16-Feb-2024	660.50	664.80	666.80	635.15	638.00	640.15	647.18	19066	123.39	1978	10060	52.76
STEELCITY	EQ	16-Feb-2024	81.75	82.85	82.85	80.50	81.40	81.05	81.88	25644	21.00	508	14280	55.69
STEELXIND	EQ	16-Feb-2024	15.30	15.30	15.50	15.05	15.50	15.45	15.31	4225054	646.76	9122	2192836	51.90
STEL	EQ	16-Feb-2024	294.20	299.00	304.00	285.05	303.50	300.85	300.28	5107	15.34	471	3114	60.98
STERTOOLS	EQ	16-Feb-2024	353.85	356.00	366.90	351.00	363.85	363.70	359.57	60889	218.94	3955	32204	52.89
STLTECH	EQ	16-Feb-2024	137.70	138.60	139.10	135.15	135.90	135.80	136.39	696663	950.20	8243	327432	47.00
STOVEKRAFT	EQ	16-Feb-2024	440.05	440.00	481.95	440.00	476.50	475.35	470.38	850478	4000.47	36559	429721	50.53
STYLAMIND	EQ	16-Feb-2024	1599.90	1627.00	1635.00	1608.15	1615.00	1614.25	1618.39	19339	312.98	3734	11700	60.50
STYRENIX	EQ	16-Feb-2024	1492.50	1492.80	1507.40	1472.10	1480.85	1478.45	1486.11	10661	158.43	1728	6622	62.11
SUBEXLTD	EQ	16-Feb-2024	38.85	39.20	40.70	38.85	40.00	40.15	39.81	16358778	6512.20	19846	4965274	30.35
SUBROS	EQ	16-Feb-2024	620.85	620.85	632.85	612.05	620.00	615.15	618.27	86318	533.68	7402	36699	42.52
SUDARSCHEM	EQ	16-Feb-2024	567.55	580.00	592.60	561.00	561.50	565.50	579.30	1176400	6814.85	49522	364281	30.97
SUKHJITS	EQ	16-Feb-2024	492.90	495.40	497.00	482.05	485.25	485.55	489.22	5503	26.92	985	3498	63.57
SULA	EQ	16-Feb-2024	596.45	603.00	639.95	602.20	610.00	617.55	626.18	1376082	8616.78	50503	334531	24.31
SUMEETINDS	BE	16-Feb-2024	4.20	4.25	4.30	4.00	4.00	4.00	4.08	138064	5.64	157	-	-
SUMICHEM	EQ	16-Feb-2024	377.80	381.00	383.10	374.80	379.30	378.15	378.02	230717	872.17	10008	113676	49.27
SUMIT	BE	16-Feb-2024	58.50	57.40	58.30	57.40	58.30	58.30	57.86	48809	28.24	93	-	-
SUMMITSEC	EQ	16-Feb-2024	1263.75	1279.85	1325.00	1270.00	1312.00	1306.70	1301.66	8537	111.12	1151	4205	49.26
SUNCLAY	EQ	16-Feb-2024	1494.75	1494.75	1523.95	1491.85	1495.05	1498.85	1500.45	4530	67.97	761	3300	72.85
SUNDARAM	EQ	16-Feb-2024	3.25	3.25	3.30	3.10	3.10	3.15	3.17	2922950	92.63	1312	1794573	61.40
SUNDARMFIN	EQ	16-Feb-2024	3755.00	3799.50	3930.85	3755.00	3870.00	3872.15	3880.70	525093	20377.26	40599	439538	83.71
SUNDARMHLD	EQ	16-Feb-2024	176.25	179.95	183.95	178.35	182.50	181.55	181.36	171599	311.21	7863	90670	52.84
SUNDRMBRAK	EQ	16-Feb-2024	659.55	676.25	684.85	665.25	678.00	675.65	675.03	1008	6.80	218	656	65.08
SUNDRMFAST	EQ	16-Feb-2024	1089.60	1096.00	1105.00	1075.15	1100.00	1100.60	1092.44	122451	1337.70	18568	77933	63.64
SUNFLAG	EQ	16-Feb-2024	214.85	214.95	218.55	207.50	210.80	208.90	212.41	363761	772.67	10577	186326	51.22
SUNPHARMA	EQ	16-Feb-2024	1509.90	1515.00	1522.00	1504.85	1507.55	1509.95	1511.95	3480879	52629.02	116957	2569985	73.83
SUNREST	SM	16-Feb-2024	72.00	72.50	73.50	72.50	73.50	73.50	73.00	3200	2.34	2	3200	100.00
SUNTECK	EQ	16-Feb-2024	457.80	457.20	464.95	457.20	462.00	461.25	460.91	293876	1354.51	14679	161640	55.00
SUNTV	EQ	16-Feb-2024	621.25	621.25	631.00	621.15	625.95	624.60	626.12	531484	3327.75	21924	136868	25.75
SUPERHOUSE	EQ	16-Feb-2024	217.15	215.00	224.90	215.00	221.00	218.20	220.02	10890	23.96	480	7285	66.90
SUPERSPIN	BE	16-Feb-2024	8.85	9.15	9.25	9.00	9.20	9.10	9.17	131514	12.06	209	-	-
SUPRAJIT	EQ	16-Feb-2024	384.60	385.95	389.80	379.80	383.00	383.90	385.19	480879	1852.30	13542	322409	67.05
SUPREMEIND	EQ	16-Feb-2024	3803.90	3800.00	3980.00	3800.00	3964.00	3955.95	3921.75	198581	7787.85	32400	122110	61.49
SUPREMEINF	BZ	16-Feb-2024	67.30	66.60	68.60	66.60	68.25	68.25	67.74	8002	5.42	30	-	-
SUPREMEPWR	SM	16-Feb-2024	150.75	154.05	162.70	149.00	156.00	156.85	156.42	426000	666.34	211	254000	59.62
SUPRIYA	EQ	16-Feb-2024	371.80	373.95	377.95	359.55	362.70	361.65	367.37	522979	1921.25	22740	190147	36.36
SURAJEST	EQ	16-Feb-2024	342.90	346.90	351.95	342.70	343.90	343.90	346.79	251547	872.35	8441	101514	40.36
SURANASOL	BE	16-Feb-2024	32.80	32.30	32.30	32.15	32.15	32.15	32.18	87762	28.24	995	-	-
SURANAT&P	BE	16-Feb-2024	18.70	19.00	19.00	18.00	18.50	18.25	18.34	161862	29.69	1137	-	-
SURANI	SM	16-Feb-2024	685.00	685.00	714.40	660.55	677.00	675.50	683.52	26000	177.72	62	19600	75.38
SURYALAXMI	EQ	16-Feb-2024	77.85	78.85	80.30	76.60	79.00	79.10	78.68	57372	45.14	597	38937	67.87
SURYAROSNI	EQ	16-Feb-2024	642.00	647.70	658.00	622.85	629.00	636.20	648.35	513560	3329.68	20561	362239	70.53
SURYODAY	EQ	16-Feb-2024	170.70	171.85	176.40	171.25	172.10	172.75	173.74	616991	1071.98	9220	305012	49.44
SUTLEJTEX	EQ	16-Feb-2024	63.90	64.05	69.90	62.35	68.65	68.45	67.67	1919005	1298.56	10388	858610	44.74
SUULD	BE	16-Feb-2024	8.95	8.85	9.10	8.85	9.10	9.10	8.96	318032	28.50	254	-	-
SUVEN	BE	16-Feb-2024	105.60	104.90	109.35	104.90	108.00	108.30	108.36	123871	134.23	568	-	-
SUVENPHAR	EQ	16-Feb-2024	655.75	654.00	676.40	653.95	671.00	669.65	670.07	209948	1406.79	12848	150093	71.49
SUVIDHAA	BE	16-Feb-2024	7.10	7.00	7.30	6.80	7.20	7.15	7.00	528459	36.99	1373	-	-
SUZLON	BE	16-Feb-2024	47.05	47.70	47.70	46.00	46.60	46.85	46.77	23858185	11158.17	85235	-	-
SVLL	BE	16-Feb-2024	242.55	242.70	250.00	242.00	248.75	248.75	244.23	1392	3.40	18	-	-
SVPGLOB	BE	16-Feb-2024	9.20	9.45	9.45	8.85	9.15	9.05	9.00	109013	9.82	304	-	-
SWANENERGY	EQ	16-Feb-2024	737.40	745.05	764.25	716.60	721.00	729.15	741.16	5602826	41526.02	58878	2033017	36.29
SWARAJ	SM	16-Feb-2024	128.00	128.00	133.00	127.95	133.00	133.00	130.87	20000	26.17	17	18000	90.00
SWARAJENG	EQ	16-Feb-2024	2343.10	2354.80	2396.85	2354.80	2390.00	2383.45	2384.02	3309	78.89	994	1676	50.65
SWASTIK	SM	16-Feb-2024	88.50	89.95	90.70	89.00	90.70	90.70	90.03	8400	7.56	7	7200	85.71
SWELECTES	EQ	16-Feb-2024	1099.95	1117.00	1135.00	1060.00	1072.95	1079.95	1096.39	255015	2795.97	16103	82876	32.50
SWSOLAR	EQ	16-Feb-2024	580.20	587.70	592.50	580.20	587.50	586.25	588.06	705651	4149.68	19408	441648	62.59
SYMPHONY	EQ	16-Feb-2024	913.35	915.05	921.95	910.60	913.00	912.95	914.24	51912	474.60	4500	32241	62.11
SYNCOMF	BE	16-Feb-2024	15.40	15.60	15.60	15.10	15.30	15.30	15.31	1089471	166.80	4103	-	-
SYNGENE	EQ	16-Feb-2024	751.85	755.60	774.00	752.30	761.15	764.70	766.72	964364	7393.98	42829	308510	31.99
SYNOPTICS	SM	16-Feb-2024	140.50	140.50	141.50	136.30	139.65	138.55	138.95	10200	14.17	17	8400	82.35
SYRMA	EQ	16-Feb-2024	502.40	507.90	515.00	503.40	506.80	508.25	509.96	379229	1933.93	19451	187390	49.41
SYSTANGO	SM	16-Feb-2024	325.25	322.20	326.00	312.05	321.00	322.95	321.94	30800	99.16	75	21600	70.13
TAINWALCHM	EQ	16-Feb-2024	145.70	147.90	148.90	144.05	144.05	145.40	146.90	4263	6.26	174	3283	77.01
TAJGVK	EQ	16-Feb-2024	349.40	351.40	364.00	342.00	360.70	358.05	354.45	475324	1684.79	8009	201412	42.37
TAKE	EQ	16-Feb-2024	29.90	30.10	31.45	28.80	30.55	30.20	30.42	669165	203.53	3371	331731	49.57
TALBROAUTO	BE	16-Feb-2024	285.50	283.00	291.95	276.00	287.00	284.85	282.34	75098	212.03	1281	-	-
TANLA	EQ	16-Feb-2024	1003.95	1010.00	1019.95	990.95	1000.00	995.05	1004.93	277669	2790.38	15793	109017	39.26
TAPIFRUIT	SM	16-Feb-2024	154.95	150.00	159.95	150.00	159.95	159.95	154.98	1500	2.32	2	1500	100.00
TARACHAND	SM	16-Feb-2024	169.90	172.00	172.00	162.00	166.00	166.00	165.46	50000	82.73	49	31000	62.00
TARAPUR	BE	16-Feb-2024	6.30	6.30	6.40	6.30	6.30	6.30	6.39	9554	0.61	22	-	-
TARC	BE	16-Feb-2024	161.05	163.90	165.00	157.55	161.00	162.25	162.71	229990	374.21	3430	-	-
TARMAT	EQ	16-Feb-2024	82.40	83.00	84.90	79.60	80.00	80.55	82.09	214423	176.01	1826	138193	64.45
TARSONS	EQ	16-Feb-2024	480.55	482.00	493.10	479.15	489.00	489.05	486.90	73374	357.25	7670	37339	50.89
TASTYBITE	EQ	16-Feb-2024	12868.00	13011.00	13066.35	12803.15	12999.00	12978.15	12948.79	1091	141.27	472	603	55.27
TATACAP	N6	16-Feb-2024	1034.21	1036.00	1036.00	1034.21	1034.21	1034.21	1034.53	150	1.55	7	150	100.00
TATACAP	NA	16-Feb-2024	1067.00	1067.15	1067.15	1067.15	1067.15	1067.15	1067.15	100	1.07	1	100	100.00
TATACAPHSG	N4	16-Feb-2024	1004.00	1002.00	1002.00	999.60	999.60	999.60	1001.18	38	0.38	2	38	100.00
TATACAPHSG	N6	16-Feb-2024	1003.00	1004.01	1004.01	1004.00	1004.00	1004.00	1004.00	100	1.00	3	100	100.00
TATACAPHSG	N8	16-Feb-2024	1004.95	1020.20	1020.20	1020.00	1020.00	1020.06	1020.09	220	2.24	7	220	100.00
TATACAPHSG	NB	16-Feb-2024	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	104	1.09	3	104	100.00
TATACHEM	EQ	16-Feb-2024	965.50	977.00	980.95	970.20	972.65	972.15	975.05	655961	6395.95	25952	309063	47.12
TATACOMM	EQ	16-Feb-2024	1754.50	1754.95	1829.00	1748.05	1812.00	1812.35	1801.43	1911155	34428.06	60751	1018931	53.31
TATACONSUM	EQ	16-Feb-2024	1131.40	1135.00	1149.40	1132.40	1148.95	1147.45	1143.59	1213292	13875.06	48787	811092	66.85
TATAELXSI	EQ	16-Feb-2024	7470.20	7518.00	7539.90	7475.20	7515.75	7513.45	7510.88	80901	6076.38	16184	51322	63.44
TATAGOLD	EQ	16-Feb-2024	6.13	6.13	6.24	6.13	6.17	6.17	6.16	801705	49.41	3323	695997	86.81
TATAINVEST	EQ	16-Feb-2024	5534.90	5609.00	5735.00	5555.00	5633.00	5621.75	5643.94	92904	5243.45	23086	24145	25.99
TATAMOTORS	EQ	16-Feb-2024	920.55	925.00	948.80	924.10	938.40	938.60	941.47	12826164	120754.06	266600	4362120	34.01
TATAMTRDVR	EQ	16-Feb-2024	610.25	614.80	629.90	613.70	620.45	620.65	624.18	2518812	15722.00	36401	1079162	42.84
TATAPOWER	EQ	16-Feb-2024	378.85	383.00	383.00	375.25	376.00	376.30	378.58	9592754	36316.66	114375	3486187	36.34
TATASTEEL	EQ	16-Feb-2024	141.20	142.05	143.45	141.50	142.25	142.30	142.68	22316127	31841.04	159823	9355538	41.92
TATATECH	EQ	16-Feb-2024	1107.10	1111.70	1113.95	1101.05	1110.00	1105.85	1105.71	377791	4177.28	30623	210753	55.79
TATSILV	EQ	16-Feb-2024	7.02	7.35	7.49	7.02	7.08	7.07	7.09	263058	18.65	1152	219543	83.46
TATVA	EQ	16-Feb-2024	1216.55	1228.00	1239.95	1222.55	1230.90	1226.70	1229.41	26935	331.14	4574	13691	50.83
TBZ	EQ	16-Feb-2024	125.65	125.65	127.70	125.10	127.00	125.65	126.18	140769	177.62	3010	72866	51.76
TCI	EQ	16-Feb-2024	862.55	866.90	871.50	860.00	870.25	868.70	865.95	23814	206.22	3397	10548	44.29
TCIEXP	EQ	16-Feb-2024	1201.60	1207.60	1231.50	1199.85	1205.00	1205.40	1215.89	40017	486.56	3585	20596	51.47
TCLCONS	BE	16-Feb-2024	33.85	34.00	34.50	34.00	34.50	34.50	34.48	17084	5.89	54	-	-
TCNSBRANDS	EQ	16-Feb-2024	399.55	400.25	401.55	388.00	389.00	391.00	393.99	81001	319.14	4338	37456	46.24
TCPLPACK	EQ	16-Feb-2024	2289.20	2289.20	2310.20	2244.60	2277.55	2259.45	2278.81	2602	59.29	820	1497	57.53
TCS	EQ	16-Feb-2024	4103.20	4113.25	4147.95	4100.10	4122.30	4128.30	4124.07	1307556	53924.47	125414	660555	50.52
TDPOWERSYS	EQ	16-Feb-2024	277.35	279.55	282.00	272.05	277.45	274.45	277.47	129818	360.20	9446	68708	52.93
TEAMLEASE	EQ	16-Feb-2024	3144.45	3166.00	3214.00	3114.30	3179.95	3178.25	3162.88	12216	386.38	3159	6243	51.11
TECH	EQ	16-Feb-2024	39.36	39.36	40.00	39.01	40.00	39.80	39.75	8186	3.25	216	6681	81.61
TECHIN	BE	16-Feb-2024	40.75	39.95	39.95	39.95	39.95	39.95	39.95	1885	0.75	9	-	-
TECHLABS	SM	16-Feb-2024	181.00	179.50	181.50	175.20	181.50	181.25	179.34	56000	100.43	14	48000	85.71
TECHM	EQ	16-Feb-2024	1300.35	1305.10	1309.20	1298.00	1300.40	1302.55	1302.43	1994659	25979.13	81092	1110342	55.67
TECHNOE	EQ	16-Feb-2024	774.25	785.00	840.00	775.70	835.00	831.20	812.48	719894	5849.01	38246	454132	63.08
TECILCHEM	BE	16-Feb-2024	28.80	28.25	28.25	28.25	28.25	28.25	28.25	510	0.14	5	-	-
TEGA	EQ	16-Feb-2024	1313.20	1320.05	1330.00	1275.25	1289.90	1288.75	1299.78	126668	1646.40	15104	64276	50.74
TEJASNET	EQ	16-Feb-2024	738.50	740.80	754.80	719.90	746.00	748.60	740.30	521608	3861.47	30139	199259	38.20
TEMBO	EQ	16-Feb-2024	280.95	285.15	285.30	275.00	278.00	279.80	280.31	105397	295.44	2237	27001	25.62
TERASOFT	BE	16-Feb-2024	65.30	65.95	67.85	62.05	62.90	62.60	63.56	42637	27.10	382	-	-
TEXINFRA	EQ	16-Feb-2024	116.45	117.00	117.20	112.75	114.00	113.80	114.82	330351	379.31	4839	141324	42.78
TEXMOPIPES	EQ	16-Feb-2024	101.45	101.00	105.50	97.75	98.00	98.25	101.42	1390472	1410.22	10277	622774	44.79
TEXRAIL	EQ	16-Feb-2024	193.35	193.70	193.70	186.30	187.15	187.05	189.54	1550058	2938.00	32073	876336	56.54
TFCILTD	EQ	16-Feb-2024	199.70	198.00	204.35	192.15	200.00	199.80	199.19	4832690	9626.12	22473	2799342	57.93
TFL	BE	16-Feb-2024	10.95	11.20	11.25	10.55	10.95	10.95	11.03	4026	0.44	43	-	-
TGBHOTELS	BE	16-Feb-2024	16.75	17.45	17.45	16.25	16.70	16.60	16.64	46993	7.82	144	-	-
THANGAMAYL	EQ	16-Feb-2024	1348.70	1367.25	1370.00	1320.35	1335.00	1336.15	1349.39	17996	242.84	1606	12684	70.48
THEINVEST	BE	16-Feb-2024	144.00	142.00	147.45	136.80	140.00	140.05	139.65	16865	23.55	139	-	-
THEJO	EQ	16-Feb-2024	2207.05	2264.85	2275.00	2121.25	2130.25	2141.15	2193.07	23243	509.73	3857	12774	54.96
THEMISMED	EQ	16-Feb-2024	236.60	239.00	244.00	234.45	239.10	238.25	238.61	200958	479.51	8366	104820	52.16
THERMAX	EQ	16-Feb-2024	3458.75	3458.75	3498.00	3402.35	3445.00	3435.30	3434.92	64984	2232.15	17355	35791	55.08
THOMASCOOK	EQ	16-Feb-2024	168.25	170.00	171.10	162.50	166.90	166.70	167.87	1156170	1940.83	20814	647551	56.01
THOMASCOTT	BE	16-Feb-2024	287.10	292.80	292.80	292.00	292.80	292.80	292.80	3807	11.15	24	-	-
THYROCARE	EQ	16-Feb-2024	605.40	600.05	609.10	595.70	597.00	596.45	601.79	15441	92.92	1797	8054	52.16
TI	EQ	16-Feb-2024	235.35	234.00	237.90	233.00	235.00	233.80	235.45	300521	707.59	8561	156662	52.13
TIDEWATER	EQ	16-Feb-2024	1603.10	1615.00	1725.00	1615.00	1706.00	1700.20	1688.31	105718	1784.85	14387	38976	36.87
TIIL	EQ	16-Feb-2024	2048.85	2080.45	2173.25	2050.00	2154.00	2139.70	2115.94	44214	935.54	8445	24648	55.75
TIINDIA	EQ	16-Feb-2024	3480.30	3489.00	3746.00	3471.25	3702.30	3657.75	3589.29	203255	7295.41	19665	117643	57.88
TIJARIA	EQ	16-Feb-2024	6.30	6.50	6.75	6.30	6.75	6.60	6.43	995893	64.00	715	822157	82.55
TIL	BZ	16-Feb-2024	480.00	489.60	489.60	489.60	489.60	489.60	489.60	2130	10.43	27	-	-
TIMESGTY	BE	16-Feb-2024	129.75	127.15	127.15	127.15	127.15	127.15	127.15	407	0.52	6	-	-
TIMETECHNO	EQ	16-Feb-2024	216.10	216.00	220.90	214.15	216.25	215.60	216.86	2611913	5664.12	41083	865154	33.12
TIMKEN	EQ	16-Feb-2024	2874.25	2884.60	2884.60	2820.00	2840.00	2830.80	2850.69	140131	3994.70	8075	121517	86.72
TIPSFILMS	BE	16-Feb-2024	668.65	641.55	690.00	641.55	676.95	674.30	678.77	3568	24.22	104	-	-
TIPSINDLTD	EQ	16-Feb-2024	472.25	479.95	492.80	467.05	482.10	484.25	479.61	714329	3425.97	40145	310219	43.43
TIRUMALCHM	EQ	16-Feb-2024	223.65	224.15	245.45	222.85	236.00	235.60	238.39	1874560	4468.86	39388	807645	43.08
TIRUPATI	SM	16-Feb-2024	496.00	496.00	520.00	495.00	495.00	495.00	509.59	5000	25.48	10	5000	100.00
TIRUPATIFL	BE	16-Feb-2024	18.30	18.95	19.20	18.95	19.20	19.20	19.16	648583	124.26	1853	-	-
TITAGARH	EQ	16-Feb-2024	948.70	952.00	968.75	936.10	953.70	957.75	952.99	1070187	10198.80	60249	471023	44.01
TITAN	EQ	16-Feb-2024	3622.05	3648.00	3690.00	3624.50	3648.65	3655.40	3656.08	915502	33471.48	119397	548757	59.94
TMB	EQ	16-Feb-2024	471.75	473.50	507.70	468.05	497.70	498.60	497.45	532798	2650.42	27824	203890	38.27
TNIDETF	EQ	16-Feb-2024	78.44	79.30	79.30	77.79	78.79	78.89	78.84	27877	21.98	431	24397	87.52
TNPETRO	EQ	16-Feb-2024	100.65	101.00	103.15	100.40	101.15	101.30	101.71	649322	660.45	7387	224588	34.59
TNPL	EQ	16-Feb-2024	274.70	277.10	280.45	274.85	278.00	278.50	277.75	154952	430.38	7215	81197	52.40
TNTELE	BE	16-Feb-2024	15.80	15.50	15.50	15.50	15.50	15.50	15.50	3168	0.49	35	-	-
TOKYOPLAST	EQ	16-Feb-2024	111.05	113.90	113.90	111.65	112.50	111.85	112.40	6728	7.56	203	4474	66.50
TORNTPHARM	EQ	16-Feb-2024	2577.85	2599.00	2648.55	2579.05	2637.55	2639.45	2620.99	179212	4697.13	20574	87639	48.90
TORNTPOWER	EQ	16-Feb-2024	1208.45	1211.00	1219.00	1162.30	1182.00	1173.50	1179.41	1637423	19311.89	73483	859755	52.51
TOTAL	EQ	16-Feb-2024	116.50	119.70	119.70	116.25	117.00	117.25	117.36	11514	13.51	228	9782	84.96
TOUCHWOOD	EQ	16-Feb-2024	176.50	176.25	176.25	164.30	168.50	168.10	170.29	4238	7.22	226	2015	47.55
TPHQ	BE	16-Feb-2024	1.40	1.45	1.45	1.45	1.45	1.45	1.45	820114	11.89	332	-	-
TPLPLASTEH	EQ	16-Feb-2024	73.85	74.50	78.00	71.90	72.80	74.45	75.76	2013003	1525.10	10401	774335	38.47
TRACXN	EQ	16-Feb-2024	102.60	103.30	103.70	100.10	100.95	100.90	101.12	1274853	1289.19	7876	552734	43.36
TRANSTEEL	SM	16-Feb-2024	81.20	82.00	82.00	79.00	81.00	81.00	80.51	106000	85.34	50	62000	58.49
TRANSWIND	ST	16-Feb-2024	25.90	27.15	27.15	27.15	27.15	27.15	27.15	36000	9.77	9	36000	100.00
TREEHOUSE	EQ	16-Feb-2024	28.80	28.80	30.20	28.55	30.20	30.20	30.13	119849	36.11	455	97467	81.32
TREJHARA	BE	16-Feb-2024	172.05	180.65	180.65	180.65	180.65	180.65	180.65	16646	30.07	57	-	-
TREL	EQ	16-Feb-2024	51.30	51.80	52.50	50.60	51.00	51.10	51.68	453637	234.46	2567	219891	48.47
TRENT	EQ	16-Feb-2024	3952.65	3970.00	4036.30	3930.30	4000.85	4024.60	3997.73	736660	29449.71	64701	391196	53.10
TRF	BE	16-Feb-2024	447.60	447.60	455.00	425.25	425.25	425.25	427.03	172648	737.26	1588	-	-
TRIDENT	EQ	16-Feb-2024	43.50	43.70	46.25	43.40	45.20	45.15	45.26	37866855	17138.25	69290	9758618	25.77
TRIDHYA	SM	16-Feb-2024	29.05	29.50	33.25	29.50	33.25	33.15	32.13	81000	26.03	27	60000	74.07
TRIGYN	EQ	16-Feb-2024	129.65	132.00	133.00	128.85	131.05	131.45	131.01	217693	285.19	4195	85565	39.31
TRIL	BE	16-Feb-2024	318.05	333.95	333.95	320.00	333.95	333.95	332.32	208674	693.47	2028	-	-
TRITURBINE	EQ	16-Feb-2024	459.10	461.95	471.45	447.05	460.65	460.85	459.59	482496	2217.49	22988	271714	56.31
TRIVENI	EQ	16-Feb-2024	335.95	338.40	344.40	334.25	337.00	337.90	339.17	261486	886.88	10987	106852	40.86
TRU	EQ	16-Feb-2024	72.70	73.40	73.40	69.45	69.50	70.25	71.62	1633085	1169.70	4224	467218	28.61
TTKHLTCARE	EQ	16-Feb-2024	1499.40	1504.35	1519.95	1483.70	1500.00	1495.15	1501.38	10104	151.70	1199	7965	78.83
TTKPRESTIG	EQ	16-Feb-2024	764.30	761.10	770.45	758.20	758.40	763.70	764.37	26242	200.59	3616	13259	50.53
TTL	EQ	16-Feb-2024	108.25	108.35	113.30	108.30	109.55	110.10	110.83	19165	21.24	428	11162	58.24
TTML	EQ	16-Feb-2024	92.50	92.95	93.40	90.10	90.60	90.75	91.77	4541893	4168.21	21984	2173400	47.85
TV18BRDCST	BE	16-Feb-2024	58.15	58.75	59.05	57.60	58.35	58.45	58.51	2269587	1327.91	8366	-	-
TVSELECT	EQ	16-Feb-2024	328.45	332.50	332.50	325.60	328.00	327.40	329.17	40060	131.87	4180	16926	42.25
TVSHLTD	EQ	16-Feb-2024	8444.95	8542.00	9038.35	8365.00	8799.00	8803.00	8820.75	20660	1822.37	9423	9860	47.73
TVSHLTD	P1	16-Feb-2024	10.80	10.80	10.80	10.70	10.80	10.80	10.75	59792	6.43	41	59277	99.14
TVSMOTOR	EQ	16-Feb-2024	2093.00	2098.75	2186.00	2097.10	2140.00	2138.75	2157.73	2287490	49357.92	102466	891149	38.96
TVSSCS	EQ	16-Feb-2024	183.60	184.60	186.90	181.95	182.70	182.30	183.62	251268	461.37	6836	147666	58.77
TVSSRICHAK	EQ	16-Feb-2024	4209.55	4172.15	4230.60	4172.15	4190.00	4198.05	4207.06	1601	67.35	617	841	52.53
TVTODAY	EQ	16-Feb-2024	256.20	261.45	263.40	256.15	258.00	259.75	260.05	618123	1607.44	15752	223740	36.20
TVVISION	EQ	16-Feb-2024	6.25	6.45	6.55	6.00	6.55	6.55	6.42	130660	8.39	408	103053	78.87
UBL	EQ	16-Feb-2024	1763.95	1768.30	1777.85	1723.35	1735.00	1733.90	1744.19	196409	3425.74	16744	84175	42.86
UCAL	EQ	16-Feb-2024	159.45	160.25	164.90	157.00	163.00	160.00	161.25	54165	87.34	2264	26351	48.65
UCOBANK	EQ	16-Feb-2024	61.60	62.00	62.80	60.15	60.35	60.60	61.33	32557812	19967.54	52450	8382269	25.75
UDS	EQ	16-Feb-2024	338.30	343.35	343.35	333.55	336.00	335.40	337.94	203199	686.69	11482	104210	51.28
UFLEX	EQ	16-Feb-2024	428.30	428.40	435.15	427.15	430.00	428.65	430.69	54558	234.98	3758	30473	55.85
UFO	EQ	16-Feb-2024	152.00	153.20	156.40	150.05	153.10	153.70	152.81	378146	577.84	10644	148463	39.26
UGARSUGAR	EQ	16-Feb-2024	87.40	88.00	88.45	86.05	87.45	87.25	87.14	261192	227.60	3761	109085	41.76
UGROCAP	EQ	16-Feb-2024	264.70	266.60	272.45	263.80	272.45	271.35	268.14	124789	334.61	5956	58986	47.27
UGROCAP	N3	16-Feb-2024	999.50	999.25	999.25	999.25	999.25	999.25	999.25	1	0.01	1	1	100.00
UGROCAP	N4	16-Feb-2024	970.12	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
UGROCAP	N5	16-Feb-2024	995.00	995.00	995.00	995.00	995.00	995.00	995.00	1	0.01	1	1	100.00
UGROCAP	N7	16-Feb-2024	981.84	1008.00	1008.00	981.90	981.90	981.90	1000.54	7	0.07	2	7	100.00
UJJIVAN	EQ	16-Feb-2024	556.60	559.40	560.90	550.90	551.50	551.55	554.17	275433	1526.37	16974	148419	53.89
UJJIVANSFB	EQ	16-Feb-2024	56.55	56.75	57.25	56.00	56.05	56.10	56.43	5098947	2877.50	18454	2416953	47.40
ULTRACEMCO	EQ	16-Feb-2024	9814.30	9875.05	9948.00	9851.10	9895.65	9916.20	9915.85	250550	24844.17	51698	160906	64.22
UMA	SM	16-Feb-2024	30.00	30.00	30.35	30.00	30.30	30.30	30.16	48000	14.48	12	32000	66.67
UMAEXPORTS	BE	16-Feb-2024	78.25	76.00	82.15	76.00	82.15	82.15	80.75	113314	91.50	693	-	-
UMANGDAIRY	EQ	16-Feb-2024	78.80	77.40	87.25	77.40	82.80	82.60	84.57	272644	230.58	2433	88191	32.35
UMESLTD	BE	16-Feb-2024	6.20	6.40	6.45	6.05	6.35	6.40	6.36	51433	3.27	184	-	-
UNICHEMLAB	EQ	16-Feb-2024	533.70	548.00	560.00	531.00	547.05	551.50	549.16	100393	551.32	11317	40811	40.65
UNIDT	EQ	16-Feb-2024	272.50	279.00	282.00	269.95	277.00	277.55	276.15	34999	96.65	1892	19330	55.23
UNIENTER	EQ	16-Feb-2024	138.65	141.00	141.30	139.55	140.00	140.05	140.67	8083	11.37	362	4916	60.82
UNIHEALTH	SM	16-Feb-2024	151.00	151.00	153.00	150.85	150.90	150.85	151.82	12000	18.22	12	11000	91.67
UNIINFO	EQ	16-Feb-2024	39.85	41.50	47.80	41.10	47.00	47.50	46.22	760297	351.42	2890	403762	53.11
UNIONBANK	EQ	16-Feb-2024	145.75	147.85	149.50	143.70	144.00	144.70	147.09	28730074	42259.78	125641	10201494	35.51
UNIPARTS	EQ	16-Feb-2024	543.20	549.80	549.90	543.05	548.50	546.70	546.96	32583	178.22	2918	18357	56.34
UNITECH	BZ	16-Feb-2024	15.30	16.05	16.05	15.60	16.05	16.05	16.04	13963499	2239.23	5753	-	-
UNITEDPOLY	EQ	16-Feb-2024	98.10	98.40	99.40	97.80	99.00	99.15	98.88	10675	10.56	152	7802	73.09
UNITEDTEA	EQ	16-Feb-2024	342.90	341.00	348.85	341.00	347.75	345.15	344.93	1163	4.01	78	921	79.19
UNIVASTU	EQ	16-Feb-2024	136.60	138.00	140.00	138.00	138.00	139.05	138.79	61031	84.70	323	48356	79.23
UNIVCABLES	EQ	16-Feb-2024	469.65	474.40	485.05	466.05	477.95	475.30	473.68	14356	68.00	2388	7100	49.46
UNIVPHOTO	EQ	16-Feb-2024	410.40	405.35	410.95	403.10	408.00	404.35	405.90	1149	4.66	135	698	60.75
UNOMINDA	EQ	16-Feb-2024	607.95	613.60	661.30	613.50	652.00	654.95	642.19	2025794	13009.37	68657	1118491	55.21
UPL	EQ	16-Feb-2024	487.35	484.05	494.20	481.05	490.40	490.90	490.28	3374827	16546.01	60831	1078603	31.96
URAVI	EQ	16-Feb-2024	294.70	296.10	296.95	284.05	290.00	288.95	289.60	3871	11.21	328	2475	63.94
URBAN	SM	16-Feb-2024	327.80	355.90	360.55	337.00	360.55	360.55	356.40	8400	29.94	7	8400	100.00
URJA	BE	16-Feb-2024	27.75	28.00	28.65	26.40	26.40	26.40	27.40	11319589	3102.09	44057	-	-
USASEEDS	SM	16-Feb-2024	378.00	386.00	386.00	366.00	366.00	366.00	379.50	1200	4.55	4	1200	100.00
USHAMART	EQ	16-Feb-2024	320.20	322.35	323.35	314.00	317.00	315.90	316.92	808277	2561.59	19945	528220	65.35
USK	EQ	16-Feb-2024	63.30	64.95	72.50	61.70	65.25	65.60	67.58	7900242	5338.61	44745	1948199	24.66
UTIAMC	EQ	16-Feb-2024	914.55	921.00	926.70	905.25	909.85	907.85	911.54	64860	591.22	5039	31412	48.43
UTIBANKETF	EQ	16-Feb-2024	47.02	47.03	47.52	46.73	47.28	47.19	47.28	5144847	2432.43	2212	4690461	91.17
UTINEXT50	EQ	16-Feb-2024	61.65	62.27	62.27	61.40	62.00	61.99	61.94	7570	4.69	190	6197	81.86
UTINIFTETF	EQ	16-Feb-2024	235.62	236.19	237.70	235.63	236.80	236.90	237.30	5342	12.68	113	5036	94.27
UTISENSETF	EQ	16-Feb-2024	775.14	776.55	781.29	776.15	780.63	780.39	778.58	779	6.07	76	544	69.83
UTISXN50	EQ	16-Feb-2024	73.74	75.21	75.21	72.35	74.00	74.04	74.05	4410	3.27	113	2409	54.63
UTKARSHBNK	EQ	16-Feb-2024	56.30	56.75	57.20	56.35	56.70	56.55	56.80	4581171	2602.06	11796	2110302	46.06
UTTAMSUGAR	EQ	16-Feb-2024	357.30	360.50	361.70	353.75	354.00	354.90	356.76	50839	181.37	2811	27427	53.95
V2RETAIL	EQ	16-Feb-2024	390.20	395.50	396.00	370.70	371.00	372.80	377.44	142049	536.14	2328	100170	70.52
VADILALIND	EQ	16-Feb-2024	3611.55	3651.75	3929.95	3624.05	3830.00	3826.65	3798.33	33786	1283.30	8081	10513	31.12
VAIBHAVGBL	EQ	16-Feb-2024	473.15	477.10	482.90	471.95	474.60	474.00	476.58	238346	1135.91	13578	103655	43.49
VAISHALI	EQ	16-Feb-2024	164.05	165.55	166.65	162.20	163.40	162.50	163.69	11493	18.81	239	7014	61.03
VAKRANGEE	EQ	16-Feb-2024	25.20	25.35	25.50	24.80	24.95	25.10	25.06	5764985	1444.92	13088	2413042	41.86
VALIANTLAB	EQ	16-Feb-2024	176.15	177.00	184.00	176.00	179.00	180.65	180.28	91881	165.65	5267	48438	52.72
VALIANTORG	EQ	16-Feb-2024	433.10	438.70	449.70	435.05	446.30	445.05	443.76	46943	208.31	6448	23088	49.18
VARDHACRLC	EQ	16-Feb-2024	69.65	70.70	72.50	68.70	70.45	70.00	70.90	438307	310.76	2805	264694	60.39
VARDMNPOLY	BE	16-Feb-2024	70.35	70.50	72.80	67.25	69.95	69.60	70.48	22990	16.20	112	-	-
VARROC	EQ	16-Feb-2024	499.80	503.45	528.95	500.10	526.55	525.60	521.47	567275	2958.16	30145	207758	36.62
VASA	ST	16-Feb-2024	6.45	6.70	6.70	6.70	6.70	6.70	6.70	4000	0.27	1	4000	100.00
VASCONEQ	EQ	16-Feb-2024	78.85	79.30	80.80	78.30	79.20	79.10	79.35	1473494	1169.19	7608	581536	39.47
VASWANI	EQ	16-Feb-2024	39.45	38.85	39.00	37.15	37.50	37.70	38.16	726968	277.39	2962	346715	47.69
VBL	EQ	16-Feb-2024	1425.30	1420.00	1434.00	1402.00	1422.00	1423.05	1417.66	1531369	21709.59	78287	964812	63.00
VCL	BE	16-Feb-2024	1.40	1.40	1.45	1.35	1.40	1.40	1.38	737056	10.20	442	-	-
VEDL	EQ	16-Feb-2024	267.95	269.25	272.00	265.10	266.00	266.80	268.36	16394886	43996.77	118590	6052795	36.92
VEEKAYEM	ST	16-Feb-2024	205.00	195.30	207.00	194.75	207.00	206.00	200.94	14000	28.13	7	10000	71.43
VELS	SM	16-Feb-2024	84.00	84.00	84.00	84.00	84.00	84.00	84.00	1200	1.01	1	1200	100.00
VENKEYS	EQ	16-Feb-2024	1732.10	1735.00	1766.60	1712.35	1741.20	1747.55	1737.44	42123	731.86	6622	19338	45.91
VENUSPIPES	EQ	16-Feb-2024	1558.15	1570.00	1716.95	1552.30	1699.00	1683.75	1658.33	527033	8739.95	56514	191476	36.33
VENUSREM	EQ	16-Feb-2024	362.40	367.80	372.05	357.05	364.90	365.80	365.23	117548	429.32	9171	41684	35.46
VERANDA	EQ	16-Feb-2024	232.85	233.00	235.00	224.00	226.00	225.75	228.21	104450	238.37	6032	64125	61.39
VERTOZ	BE	16-Feb-2024	760.50	767.00	797.90	741.15	762.00	764.95	773.76	78848	610.09	1297	-	-
VESUVIUS	EQ	16-Feb-2024	3613.35	3646.30	3726.15	3613.25	3648.65	3644.85	3683.81	11075	407.98	2835	6069	54.80
VETO	EQ	16-Feb-2024	134.05	135.30	137.95	130.10	131.00	130.75	133.99	227300	304.56	4031	122389	53.84
VGUARD	EQ	16-Feb-2024	316.30	320.00	320.00	310.00	310.25	311.15	313.37	466816	1462.86	19608	205179	43.95
VHL	EQ	16-Feb-2024	3186.25	3215.85	3272.90	3188.00	3194.00	3195.90	3228.50	1393	44.97	571	833	59.80
VIAZ	SM	16-Feb-2024	61.10	57.60	59.40	57.35	59.00	59.00	58.24	30000	17.47	12	20000	66.67
VIDHIING	EQ	16-Feb-2024	420.05	418.85	422.20	416.10	420.00	418.75	419.70	17219	72.27	1386	12315	71.52
VIJAYA	EQ	16-Feb-2024	627.15	627.15	653.40	627.15	633.00	635.35	638.16	132823	847.62	14055	76186	57.36
VIJIFIN	BE	16-Feb-2024	2.70	2.75	2.75	2.65	2.75	2.70	2.72	277675	7.54	535	-	-
VIKASECO	EQ	16-Feb-2024	4.95	5.00	5.05	4.75	4.80	4.80	4.85	20295269	984.38	16421	11210844	55.24
VIKASLIFE	BE	16-Feb-2024	6.80	6.90	6.90	6.50	6.70	6.65	6.68	9069866	606.12	16618	-	-
VIMTALABS	EQ	16-Feb-2024	493.95	494.00	499.20	475.00	480.00	479.30	484.53	30672	148.62	4653	14184	46.24
VINATIORGA	EQ	16-Feb-2024	1669.15	1672.75	1688.65	1661.00	1671.00	1669.10	1674.79	22643	379.22	3711	12175	53.77
VINDHYATEL	EQ	16-Feb-2024	2555.55	2580.55	2610.00	2521.00	2530.00	2539.90	2552.24	16594	423.52	2676	9677	58.32
VINEETLAB	BE	16-Feb-2024	60.70	60.85	63.00	60.15	62.55	62.15	61.89	39280	24.31	242	-	-
VINNY	BE	16-Feb-2024	3.85	3.85	3.90	3.80	3.80	3.80	3.84	233835	8.98	279	-	-
VINSYS	SM	16-Feb-2024	270.00	270.75	279.95	270.75	279.50	277.50	276.46	14000	38.70	27	11500	82.14
VINYAS	SM	16-Feb-2024	600.00	600.00	600.00	571.00	571.00	575.50	587.75	3200	18.81	4	3200	100.00
VINYLINDIA	EQ	16-Feb-2024	398.30	398.30	403.10	395.55	399.70	399.70	398.92	29038	115.84	3059	14544	50.09
VIPCLOTHNG	EQ	16-Feb-2024	43.40	43.15	46.50	43.00	45.00	44.70	44.78	371055	166.15	2211	181468	48.91
VIPIND	EQ	16-Feb-2024	533.85	536.00	558.35	534.95	546.50	546.95	550.55	1408737	7755.83	45255	649343	46.09
VIPULLTD	EQ	16-Feb-2024	17.70	18.55	18.55	18.55	18.55	18.55	18.55	152742	28.33	83	152742	100.00
VIRINCHI	EQ	16-Feb-2024	39.85	40.40	40.65	39.50	39.90	39.75	39.95	747984	298.83	3240	368128	49.22
VISAKAIND	EQ	16-Feb-2024	142.15	147.40	149.25	141.55	145.95	146.05	146.73	1133349	1662.98	7642	617577	54.49
VISESHINFO	BE	16-Feb-2024	0.65	0.65	0.65	0.65	0.65	0.65	0.65	4554093	29.60	633	-	-
VISHNU	EQ	16-Feb-2024	294.55	294.75	312.00	293.85	309.50	308.00	299.78	482908	1447.68	10169	347009	71.86
VISHNUINFR	SM	16-Feb-2024	264.65	256.00	277.85	256.00	277.85	277.85	274.31	20000	54.86	10	18000	90.00
VISHWARAJ	EQ	16-Feb-2024	18.65	18.75	19.00	18.45	18.50	18.50	18.68	1167979	218.19	2745	542406	46.44
VITAL	SM	16-Feb-2024	81.60	82.30	85.90	82.00	85.10	84.70	84.11	33600	28.26	21	30000	89.29
VIVIANA	ST	16-Feb-2024	318.00	310.00	320.00	302.10	302.10	302.85	305.65	19000	58.07	19	19000	100.00
VIVIDHA	BE	16-Feb-2024	1.40	1.45	1.45	1.45	1.45	1.45	1.45	306099	4.44	148	-	-
VIVO	SM	16-Feb-2024	89.50	93.90	93.95	93.90	93.95	93.95	93.93	4800	4.51	3	3200	66.67
VLEGOV	BE	16-Feb-2024	74.40	75.00	75.00	73.05	73.70	73.75	74.00	83085	61.48	631	-	-
VLSFINANCE	EQ	16-Feb-2024	294.85	294.95	302.15	284.80	285.15	286.20	293.24	226275	663.53	11513	97399	43.04
VMARCIND	SM	16-Feb-2024	173.15	180.00	180.00	167.05	169.95	168.75	169.12	32000	54.12	32	21000	65.63
VMART	EQ	16-Feb-2024	1978.30	1998.00	2000.00	1976.00	1988.00	1988.75	1988.44	11383	226.34	2350	5114	44.93
VOLTAMP	EQ	16-Feb-2024	7289.45	7544.00	7575.00	7428.10	7481.30	7482.40	7502.78	22374	1678.67	8633	13404	59.91
VOLTAS	EQ	16-Feb-2024	1086.85	1093.00	1095.00	1064.60	1076.50	1075.10	1075.64	943246	10145.93	38207	491769	52.14
VPRPL	EQ	16-Feb-2024	191.05	192.00	192.90	189.70	191.40	190.35	190.83	305654	583.29	6672	160502	52.51
VRLLOG	EQ	16-Feb-2024	597.45	604.75	614.40	595.00	597.90	597.65	601.56	79242	476.69	7654	42915	54.16
VSCL	SM	16-Feb-2024	37.05	38.85	38.90	38.85	38.90	38.90	38.88	15000	5.83	5	15000	100.00
VSSL	EQ	16-Feb-2024	211.60	212.20	214.95	211.00	211.00	211.65	212.57	64068	136.19	3432	42904	66.97
VSTIND	EQ	16-Feb-2024	3627.00	3645.00	3703.40	3620.00	3660.00	3676.75	3680.98	10536	387.83	2501	5624	53.38
VSTTILLERS	EQ	16-Feb-2024	3236.60	3252.80	3285.85	3207.50	3268.00	3259.65	3248.21	8468	275.06	2529	3691	43.59
VTL	EQ	16-Feb-2024	434.00	435.80	447.50	430.00	440.10	444.10	441.40	289676	1278.63	21663	138488	47.81
WABAG	EQ	16-Feb-2024	722.05	725.70	731.00	718.00	725.00	727.20	725.75	383651	2784.36	11848	252354	65.78
WALCHANNAG	BE	16-Feb-2024	193.70	193.70	197.80	190.00	193.90	192.15	193.43	82191	158.98	680	-	-
WALPAR	ST	16-Feb-2024	115.80	117.00	117.00	117.00	117.00	117.00	117.00	2000	2.34	1	2000	100.00
WANBURY	BE	16-Feb-2024	156.65	159.00	159.75	159.00	159.75	159.75	159.58	62026	98.98	33	-	-
WEALTH	EQ	16-Feb-2024	460.30	432.05	470.55	432.05	467.00	461.00	459.82	901	4.14	170	522	57.94
WEBELSOLAR	EQ	16-Feb-2024	432.30	452.00	452.00	410.70	412.80	414.95	432.47	1201616	5196.66	22035	634698	52.82
WEIZMANIND	EQ	16-Feb-2024	107.30	109.00	110.00	106.40	106.95	107.10	107.75	2759	2.97	102	2219	80.43
WEL	EQ	16-Feb-2024	340.10	346.50	347.75	340.80	344.75	343.75	343.64	713	2.45	104	493	69.14
WELCORP	EQ	16-Feb-2024	563.85	568.40	575.00	537.05	542.95	544.60	550.52	1263567	6956.18	44790	875354	69.28
WELENT	EQ	16-Feb-2024	351.90	353.15	357.00	346.00	347.15	347.70	351.14	116868	410.37	9131	59749	51.13
WELINV	EQ	16-Feb-2024	770.20	800.00	800.00	747.05	779.80	768.90	773.07	460	3.56	63	235	51.09
WELSPUNLIV	EQ	16-Feb-2024	153.30	154.40	158.25	152.55	153.50	153.30	155.16	1191457	1848.61	17450	426096	35.76
WENDT	EQ	16-Feb-2024	12822.90	12826.05	13100.00	12701.10	12750.00	12777.20	12871.56	300	38.61	160	175	58.33
WESTLIFE	EQ	16-Feb-2024	816.20	815.00	829.10	814.00	826.00	824.85	824.25	149842	1235.07	8108	123774	82.60
WEWIN	BE	16-Feb-2024	72.65	73.05	73.50	69.40	69.85	69.90	70.68	31621	22.35	183	-	-
WHEELS	EQ	16-Feb-2024	611.95	616.00	622.50	608.70	611.95	612.30	616.03	27632	170.22	2612	14506	52.50
WHIRLPOOL	EQ	16-Feb-2024	1333.15	1326.70	1344.55	1326.70	1332.15	1331.45	1334.53	26287	350.81	4051	13811	52.54
WILLAMAGOR	BE	16-Feb-2024	31.50	31.50	32.00	30.15	31.95	31.85	31.10	5610	1.74	46	-	-
WINDLAS	EQ	16-Feb-2024	513.15	520.85	534.15	504.10	508.80	508.80	520.70	147500	768.03	14238	61577	41.75
WINDMACHIN	EQ	16-Feb-2024	80.40	81.10	81.90	79.40	80.00	79.85	80.63	67432	54.37	787	45189	67.01
WINSOME	BE	16-Feb-2024	3.65	3.65	3.70	3.60	3.70	3.70	3.68	157159	5.79	205	-	-
WIPL	BE	16-Feb-2024	181.45	189.90	189.90	180.00	182.00	181.95	182.56	1300	2.37	28	-	-
WIPRO	EQ	16-Feb-2024	518.50	522.50	545.00	520.95	541.95	543.00	535.12	17471322	93492.29	257984	5745266	32.88
WOCKPHARMA	EQ	16-Feb-2024	444.25	446.70	503.50	445.90	486.50	487.20	486.19	5518508	26830.58	128152	1927606	34.93
WOMANCART	SM	16-Feb-2024	135.00	139.00	139.00	138.95	139.00	139.00	138.98	6400	8.89	3	6400	100.00
WONDERLA	EQ	16-Feb-2024	889.80	899.95	980.00	896.00	957.15	968.75	953.14	415721	3962.41	32859	218022	52.44
WORTH	EQ	16-Feb-2024	113.10	115.70	117.00	111.55	113.40	112.35	113.65	29318	33.32	384	19198	65.48
WSI	EQ	16-Feb-2024	168.50	174.45	174.45	166.00	168.00	169.55	170.70	145411	248.21	2501	81652	56.15
WSTCSTPAPR	EQ	16-Feb-2024	634.00	640.35	663.80	640.00	659.00	659.25	653.60	301878	1973.08	20351	119886	39.71
XCHANGING	EQ	16-Feb-2024	161.70	163.90	166.65	159.15	160.55	161.15	163.13	2968432	4842.41	35714	1421167	47.88
XELPMOC	BE	16-Feb-2024	115.65	121.30	121.40	120.75	121.40	121.40	121.22	10566	12.81	100	-	-
XPROINDIA	EQ	16-Feb-2024	1159.95	1161.85	1184.00	1154.95	1166.00	1169.05	1168.09	45855	535.63	5216	27360	59.67
YAARI	BE	16-Feb-2024	10.40	9.90	10.90	9.90	10.90	10.75	10.62	63224	6.72	152	-	-
YASHO	EQ	16-Feb-2024	1663.95	1675.60	1800.00	1659.80	1738.00	1751.15	1728.34	49880	862.10	7520	30832	61.81
YATHARTH	EQ	16-Feb-2024	474.60	475.00	496.00	467.35	484.00	487.90	485.22	841274	4082.00	35312	381992	45.41
YATRA	EQ	16-Feb-2024	168.20	171.20	173.95	167.05	170.00	170.05	170.35	706675	1203.84	14196	382656	54.15
YCCL	SM	16-Feb-2024	33.70	34.30	34.40	33.50	34.05	34.20	34.11	21000	7.16	7	21000	100.00
YESBANK	EQ	16-Feb-2024	29.00	29.25	29.70	28.30	28.40	28.40	28.92	204865939	59243.17	206684	79700584	38.90
YUDIZ	SM	16-Feb-2024	150.65	150.65	150.65	142.25	143.05	143.00	146.61	12000	17.59	15	8800	73.33
YUKEN	EQ	16-Feb-2024	748.30	756.50	765.00	735.00	738.05	739.25	748.82	34564	258.82	2709	17080	49.42
ZAGGLE	EQ	16-Feb-2024	253.00	254.90	262.30	252.75	253.80	254.05	256.43	1569216	4023.89	31345	752118	47.93
ZEAL	SM	16-Feb-2024	249.00	257.00	265.00	244.90	258.25	260.15	254.46	22800	58.02	32	19200	84.21
ZEEL	EQ	16-Feb-2024	187.90	188.00	190.90	182.50	185.00	183.75	185.79	16202833	30103.63	81272	6386972	39.42
ZEELEARN	BE	16-Feb-2024	8.45	8.85	8.85	8.85	8.85	8.85	8.85	595258	52.68	475	-	-
ZEEMEDIA	EQ	16-Feb-2024	15.45	15.30	16.65	15.30	16.05	16.00	16.06	26926166	4323.04	13697	6758220	25.10
ZENITHEXPO	EQ	16-Feb-2024	184.00	189.00	194.95	184.05	189.40	189.30	191.63	8099	15.52	586	4811	59.40
ZENITHSTL	BE	16-Feb-2024	8.10	8.35	8.45	7.85	8.40	8.35	8.34	765494	63.87	868	-	-
ZENSARTECH	EQ	16-Feb-2024	532.00	537.30	539.55	531.05	536.00	535.90	535.25	533431	2855.18	22999	213494	40.02
ZENTEC	EQ	16-Feb-2024	829.65	844.00	844.00	795.00	813.05	810.40	811.84	407695	3309.85	16484	247496	60.71
ZFCVINDIA	EQ	16-Feb-2024	15064.45	15064.45	15634.85	15037.85	15597.00	15544.55	15304.72	5995	917.52	3466	2943	49.09
ZIMLAB	EQ	16-Feb-2024	108.90	110.50	114.70	108.00	112.85	113.60	112.40	335901	377.56	4250	169504	50.46
ZODIAC	BE	16-Feb-2024	276.60	282.10	282.10	282.10	282.10	282.10	282.10	2815	7.94	67	-	-
ZODIACLOTH	EQ	16-Feb-2024	129.75	130.00	132.90	128.75	128.85	129.10	130.06	24279	31.58	587	15737	64.82
ZOMATO	EQ	16-Feb-2024	154.85	156.90	160.00	155.35	157.00	156.70	157.37	61209337	96325.16	220755	26222529	42.84
ZOTA	EQ	16-Feb-2024	474.95	477.00	482.90	473.45	475.00	476.60	477.97	11161	53.35	860	7741	69.36
ZUARI	EQ	16-Feb-2024	223.30	224.90	228.00	218.15	219.30	219.80	223.89	178742	400.19	8929	81110	45.38
ZUARIIND	EQ	16-Feb-2024	268.80	272.35	279.90	265.15	266.25	269.85	274.83	196482	540.00	2782	121134	61.65
ZYDUSLIFE	EQ	16-Feb-2024	878.95	885.65	893.75	880.35	892.00	891.90	889.32	826132	7346.95	44240	273540	33.11
ZYDUSWELL	EQ	16-Feb-2024	1577.80	1571.00	1600.00	1571.00	1587.00	1596.75	1590.47	18978	301.84	2881	10366	54.62