nse-sec-bhavdata-full-2024-02-27.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	27-Feb-2024	149.65	150.50	151.95	147.70	149.00	149.15	149.21	58863	87.83	3134	31276	53.13
21STCENMGM	BE	27-Feb-2024	53.50	52.45	52.45	52.45	52.45	52.45	52.45	20999	11.01	49	-	-
360ONE	EQ	27-Feb-2024	769.60	773.80	788.95	737.45	746.90	747.85	755.85	837440	6329.76	39784	550606	65.75
3IINFOLTD	EQ	27-Feb-2024	50.80	50.50	51.40	49.85	50.00	50.05	50.53	953043	481.59	5365	374793	39.33
3MINDIA	EQ	27-Feb-2024	30742.55	30817.00	31411.90	30817.00	31360.00	31246.15	31185.07	3400	1060.29	2343	1730	50.88
3PLAND	BE	27-Feb-2024	33.00	33.95	33.95	32.10	33.60	33.60	33.27	3299	1.10	69	-	-
515GS2025	GS	27-Feb-2024	97.67	98.00	98.00	98.00	98.00	98.00	98.00	12	0.01	2	12	100.00
585GS2030	GS	27-Feb-2024	94.00	92.95	94.00	92.95	94.00	94.00	92.96	101	0.09	2	100	99.01
5PAISA	EQ	27-Feb-2024	568.40	569.50	578.50	557.00	560.00	560.75	565.12	50693	286.48	4217	29208	57.62
610GS2031	GS	27-Feb-2024	93.47	93.47	94.55	91.14	94.55	94.55	94.53	612	0.58	4	609	99.51
622GS2035	GS	27-Feb-2024	93.95	94.50	94.50	94.50	94.50	94.50	94.50	3500	3.31	1	3500	100.00
63MOONS	BE	27-Feb-2024	497.10	490.10	504.00	487.10	489.95	490.40	494.28	81385	402.27	3334	-	-
654GS2032	GS	27-Feb-2024	97.50	97.30	97.50	97.30	97.30	97.44	97.36	14374	13.99	10	14374	100.00
664GS2035	GS	27-Feb-2024	95.50	96.00	96.50	96.00	96.50	96.50	96.25	4000	3.85	5	2000	50.00
667GS2035	GS	27-Feb-2024	95.65	96.00	96.00	95.66	95.66	95.66	95.77	15	0.01	2	15	100.00
667GS2050	GS	27-Feb-2024	95.13	94.95	95.99	94.95	95.26	95.28	95.23	41725	39.73	19	41725	100.00
669GS2024	GS	27-Feb-2024	100.99	100.55	100.99	100.55	100.55	100.57	100.57	334	0.34	9	333	99.70
676GS2061	GS	27-Feb-2024	98.00	98.00	98.00	95.00	95.05	95.05	95.07	7757	7.37	8	7757	100.00
689GS2025	GS	27-Feb-2024	100.03	100.10	100.10	100.10	100.10	100.10	100.10	1000	1.00	1	1000	100.00
68GS2060	GS	27-Feb-2024	97.05	97.05	97.15	96.50	97.15	97.15	96.67	880	0.85	8	880	100.00
699GS2051	GS	27-Feb-2024	99.50	99.50	99.95	98.78	98.78	98.78	99.49	9751	9.70	6	9751	100.00
706GS2028	GS	27-Feb-2024	103.00	103.10	103.10	103.10	103.10	103.10	103.10	10	0.01	1	10	100.00
706GS2046	GS	27-Feb-2024	99.90	100.10	100.40	100.10	100.35	100.35	100.32	7100	7.12	8	6100	85.92
710GS2029	GS	27-Feb-2024	102.84	102.80	103.00	102.45	102.99	102.47	102.62	2391	2.45	10	1581	66.12
718GS2033	GS	27-Feb-2024	101.20	101.00	101.45	101.00	101.25	101.25	101.16	2610	2.64	12	2610	100.00
718GS2037	GS	27-Feb-2024	101.31	101.30	101.30	101.05	101.13	101.13	101.07	400632	404.90	42	400632	100.00
725GS2063	GS	27-Feb-2024	103.00	102.95	103.10	102.55	103.00	102.99	102.98	8322	8.57	19	7921	95.18
726GS2029	GS	27-Feb-2024	104.29	104.29	104.29	99.95	99.95	99.95	100.10	289	0.29	2	289	100.00
726GS2032	GS	27-Feb-2024	101.60	101.50	101.65	101.40	101.50	101.52	101.51	66028	67.02	30	66028	100.00
726GS2033	GS	27-Feb-2024	101.99	101.94	102.00	101.94	102.00	102.00	101.95	10010	10.21	4	10010	100.00
727GS2026	GS	27-Feb-2024	102.16	103.56	103.56	103.55	103.55	103.55	103.55	172	0.18	3	172	100.00
732GS2030	GS	27-Feb-2024	103.49	102.00	108.66	102.00	104.00	104.00	105.71	29902	31.61	11	28902	96.66
733GS2026	GS	27-Feb-2024	102.99	102.99	103.00	102.56	102.56	102.56	102.86	934	0.96	9	934	100.00
736GS2052	GS	27-Feb-2024	105.00	102.38	105.50	102.38	105.50	105.50	105.49	396	0.42	3	395	99.75
737GS2028	GS	27-Feb-2024	103.44	102.46	103.99	102.46	103.78	103.78	103.80	6507402	6754.63	52	6506401	99.98
738GS2027	GS	27-Feb-2024	102.30	102.05	102.35	102.00	102.33	102.33	102.21	102592	104.86	60	73565	71.71
73GS2053	GS	27-Feb-2024	102.50	102.50	103.00	102.50	103.00	103.00	102.55	15417	15.81	15	14700	95.35
741GS2036	GS	27-Feb-2024	103.46	100.88	104.10	100.88	103.52	103.51	103.69	43399	45.00	23	36529	84.17
746GS2073	GS	27-Feb-2024	107.30	106.00	106.00	106.00	106.00	106.00	106.00	2000	2.12	1	2000	100.00
74GS2035	GS	27-Feb-2024	103.40	105.00	105.00	105.00	105.00	105.00	105.00	500	0.53	1	500	100.00
74GS2062	GS	27-Feb-2024	105.99	105.99	105.99	105.85	105.89	105.89	105.91	151	0.16	10	151	100.00
754GS2036	GS	27-Feb-2024	105.47	105.50	105.51	105.35	105.46	105.40	105.45	240963	254.11	83	226608	94.04
759GS2026	GS	27-Feb-2024	102.00	101.75	101.75	101.75	101.75	101.75	101.75	400	0.41	2	400	100.00
772GS2025	GS	27-Feb-2024	101.86	102.00	102.00	102.00	102.00	102.00	102.00	2	0.00	1	2	100.00
795GS2032	GS	27-Feb-2024	110.25	107.00	107.50	107.00	107.50	107.50	107.02	261	0.28	4	261	100.00
824GS2027	GS	27-Feb-2024	106.90	107.20	107.20	106.00	106.00	106.00	106.12	98	0.10	2	98	100.00
828GS2027	GS	27-Feb-2024	108.00	113.00	113.00	108.50	108.50	108.50	110.75	20	0.02	2	10	50.00
828GS2032	GS	27-Feb-2024	107.75	110.44	110.44	110.44	110.44	110.44	110.44	1	0.00	1	1	100.00
833GS2026	GS	27-Feb-2024	103.23	103.00	103.00	103.00	103.00	103.00	103.00	10	0.01	1	10	100.00
883GS2041	GS	27-Feb-2024	116.85	116.14	117.25	116.00	117.25	117.25	116.53	6503	7.58	14	5503	84.62
92GS2030	GS	27-Feb-2024	115.75	112.86	121.50	112.86	115.00	115.00	115.44	9130	10.54	12	9119	99.88
A2ZINFRA	BE	27-Feb-2024	15.95	16.70	16.70	16.20	16.70	16.70	16.67	847164	141.19	849	-	-
AAATECH	BE	27-Feb-2024	100.00	98.50	104.90	98.50	103.50	103.40	102.50	111319	114.10	602	-	-
AAKASH	BE	27-Feb-2024	10.45	10.25	10.25	10.25	10.25	10.25	10.25	35074	3.60	236	-	-
AAREYDRUGS	BE	27-Feb-2024	48.15	48.15	49.65	46.00	47.90	46.90	47.71	36908	17.61	201	-	-
AARON	EQ	27-Feb-2024	257.75	255.00	259.45	249.75	251.20	250.55	252.58	10662	26.93	1116	6270	58.81
AARTECH	EQ	27-Feb-2024	156.40	158.90	164.20	149.00	164.20	155.50	155.65	220190	342.73	1913	82966	37.68
AARTIDRUGS	EQ	27-Feb-2024	513.85	517.00	518.75	513.05	515.00	516.10	515.12	128737	663.15	5376	37595	29.20
AARTIIND	EQ	27-Feb-2024	672.35	679.10	679.35	667.00	668.00	669.80	674.23	983657	6632.12	23960	513453	52.20
AARTIPHARM	EQ	27-Feb-2024	518.30	520.00	522.30	510.00	514.60	515.85	517.23	103855	537.17	7842	40815	39.30
AARTISURF	EQ	27-Feb-2024	670.50	670.20	705.00	668.00	686.00	689.50	689.52	45892	316.43	5129	16108	35.10
AARVEEDEN	EQ	27-Feb-2024	33.80	33.30	34.10	32.00	32.15	32.25	32.81	64189	21.06	665	47695	74.30
AARVI	EQ	27-Feb-2024	142.95	142.00	146.00	136.65	139.00	138.40	140.89	20180	28.43	840	10481	51.94
AATMAJ	SM	27-Feb-2024	40.75	40.90	40.90	40.15	40.15	40.15	40.36	30000	12.11	15	24000	80.00
AAVAS	EQ	27-Feb-2024	1466.55	1455.60	1470.60	1445.00	1464.95	1459.65	1460.12	367166	5361.08	14803	330309	89.96
ABAN	BE	27-Feb-2024	74.30	74.90	76.45	74.00	74.40	74.20	74.92	76728	57.49	625	-	-
ABB	EQ	27-Feb-2024	5296.20	5270.00	5474.75	5245.50	5447.00	5450.50	5394.20	656105	35391.64	58494	133908	20.41
ABBOTINDIA	EQ	27-Feb-2024	28458.60	28480.00	28792.00	28480.00	28650.75	28670.35	28650.87	6347	1818.47	2804	2456	38.70
ABCAPITAL	EQ	27-Feb-2024	189.35	189.85	193.20	186.60	187.75	187.85	189.68	6590921	12501.72	34999	2539711	38.53
ABCOTS	SM	27-Feb-2024	366.10	347.80	347.80	347.80	347.80	347.80	347.80	2000	6.96	1	2000	100.00
ABFRL	EQ	27-Feb-2024	225.30	225.70	230.60	224.35	229.20	228.90	227.68	3485905	7936.67	25319	1132405	32.49
ABINFRA	SM	27-Feb-2024	57.50	60.35	60.35	60.35	60.35	60.35	60.35	32000	19.31	7	32000	100.00
ABMINTLLTD	EQ	27-Feb-2024	62.50	62.90	62.90	59.10	60.35	60.55	60.21	1057	0.64	73	660	62.44
ABSLAMC	EQ	27-Feb-2024	505.10	509.85	528.90	506.00	525.20	525.75	520.96	782544	4076.73	27778	358386	45.80
ABSLBANETF	EQ	27-Feb-2024	46.93	46.94	47.29	46.63	46.90	46.88	46.86	140286	65.74	1250	135276	96.43
ABSLLIQUID	EQ	27-Feb-2024	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	2355	23.55	17	2205	93.63
ABSLNN50ET	EQ	27-Feb-2024	61.15	61.68	62.70	60.71	61.16	61.15	61.50	12307	7.57	238	9487	77.09
ACC	EQ	27-Feb-2024	2674.65	2666.65	2688.00	2660.50	2666.15	2669.40	2675.18	189689	5074.53	21803	44935	23.69
ACCELYA	EQ	27-Feb-2024	1910.05	1929.15	1935.00	1857.00	1881.00	1869.90	1889.03	35000	661.16	5382	17131	48.95
ACCENTMIC	SM	27-Feb-2024	267.85	272.95	275.00	268.00	270.60	269.85	271.76	55000	149.47	55	44000	80.00
ACCURACY	BE	27-Feb-2024	13.00	12.75	12.75	12.75	12.75	12.75	12.75	68655	8.75	257	-	-
ACE	EQ	27-Feb-2024	1158.55	1155.55	1255.10	1150.00	1248.95	1244.70	1228.56	1093352	13432.54	60146	231090	21.14
ACEINTEG	EQ	27-Feb-2024	38.55	39.70	39.70	37.55	38.50	38.05	38.35	3971	1.52	85	2970	74.79
ACI	EQ	27-Feb-2024	822.75	827.00	837.70	787.95	790.00	794.25	812.46	772048	6272.61	39661	254375	32.95
ACL	EQ	27-Feb-2024	110.80	105.00	117.80	105.00	111.95	112.25	109.70	331414	363.55	4914	97471	29.41
ACLGATI	EQ	27-Feb-2024	119.90	120.40	121.50	117.80	117.95	117.95	119.24	258389	308.09	4137	152901	59.17
ACSAL	SM	27-Feb-2024	62.60	62.85	62.85	56.70	56.70	58.30	60.18	36000	21.66	12	21000	58.33
ADANIENSOL	EQ	27-Feb-2024	1176.15	1182.00	1186.70	1117.20	1123.00	1122.70	1146.07	3235084	37076.25	94104	1034009	31.96
ADANIENT	EQ	27-Feb-2024	3327.75	3339.00	3340.00	3273.00	3296.00	3302.30	3306.04	1125570	37211.77	65439	446468	39.67
ADANIGREEN	EQ	27-Feb-2024	1970.45	1964.00	2018.95	1947.95	1975.00	1979.50	1986.98	1002672	19922.86	58902	467695	46.64
ADANIPORTS	EQ	27-Feb-2024	1338.15	1336.85	1339.20	1314.25	1332.45	1329.45	1327.63	2197456	29174.18	59525	965541	43.94
ADANIPOWER	BE	27-Feb-2024	570.45	574.80	574.80	561.05	565.25	566.70	568.03	919411	5222.55	23417	-	-
ADFFOODS	EQ	27-Feb-2024	190.60	191.60	194.75	188.00	191.00	191.40	191.28	106646	204.00	4054	51262	48.07
ADL	BE	27-Feb-2024	90.55	90.55	90.90	87.20	90.00	87.70	89.37	5680	5.08	82	-	-
ADORWELD	EQ	27-Feb-2024	1442.30	1454.20	1485.00	1417.00	1420.00	1437.10	1463.41	32944	482.11	3259	21659	65.74
ADROITINFO	BE	27-Feb-2024	18.35	17.45	19.10	17.45	18.80	18.90	17.99	314598	56.61	604	-	-
ADSL	EQ	27-Feb-2024	157.95	157.85	163.70	157.50	158.60	158.55	160.85	429374	690.63	14997	166602	38.80
ADVANIHOTR	EQ	27-Feb-2024	171.00	172.00	173.80	169.00	169.10	169.75	171.65	150255	257.91	2613	94969	63.21
ADVENZYMES	EQ	27-Feb-2024	403.15	404.90	404.90	390.00	396.50	397.80	397.68	117260	466.33	10821	57266	48.84
AEGISCHEM	EQ	27-Feb-2024	426.30	421.00	428.85	415.05	419.25	416.85	421.74	358596	1512.35	11055	226093	63.05
AEROFLEX	EQ	27-Feb-2024	146.50	147.35	147.95	145.90	146.10	146.15	146.74	216006	316.97	3899	141796	65.64
AETHER	EQ	27-Feb-2024	864.35	870.00	874.90	863.05	868.30	869.50	870.17	58401	508.19	4724	29879	51.16
AFFLE	EQ	27-Feb-2024	1129.30	1134.00	1139.95	1113.10	1123.00	1120.25	1124.54	133715	1503.68	11495	85355	63.83
AGARIND	EQ	27-Feb-2024	978.85	978.85	988.60	945.10	951.00	950.65	966.32	33302	321.80	4316	18641	55.98
AGI	EQ	27-Feb-2024	803.45	804.55	846.00	794.00	845.00	838.30	828.04	398307	3298.15	21506	205728	51.65
AGNI	ST	27-Feb-2024	74.85	78.00	78.10	73.50	75.95	75.95	76.49	170000	130.04	33	170000	100.00
AGRITECH	EQ	27-Feb-2024	195.25	195.25	199.45	193.10	193.25	196.10	195.93	3541	6.94	226	2132	60.21
AGROPHOS	EQ	27-Feb-2024	47.85	47.50	48.50	45.85	46.55	46.50	47.49	61526	29.22	674	43236	70.27
AGSTRA	BE	27-Feb-2024	88.75	89.30	90.40	87.50	87.80	87.60	88.38	158906	140.44	728	-	-
AGUL	ST	27-Feb-2024	72.65	70.10	70.10	70.10	70.10	70.10	70.10	2000	1.40	1	2000	100.00
AHL	EQ	27-Feb-2024	318.45	318.45	342.60	313.15	338.00	340.40	333.06	395079	1315.86	7645	116974	29.61
AHLADA	EQ	27-Feb-2024	119.90	120.00	122.85	117.55	117.55	118.10	119.69	126586	151.51	1165	77661	61.35
AHLEAST	EQ	27-Feb-2024	166.90	168.00	168.00	160.75	160.75	162.35	164.78	26253	43.26	1224	14404	54.87
AHLUCONT	EQ	27-Feb-2024	1194.50	1197.15	1215.95	1168.75	1208.95	1197.45	1195.24	70639	844.31	10409	29056	41.13
AIAENG	EQ	27-Feb-2024	3721.90	3710.00	3818.70	3680.00	3807.00	3791.80	3752.55	53440	2005.36	11541	25237	47.22
AILIMITED	SM	27-Feb-2024	42.50	42.00	42.30	40.40	41.85	41.85	41.25	78000	32.17	13	42000	53.85
AIRAN	BE	27-Feb-2024	29.10	29.05	29.20	28.10	28.35	28.35	28.67	120481	34.54	1014	-	-
AIROLAM	EQ	27-Feb-2024	185.05	185.90	188.90	178.00	178.00	179.40	182.19	39439	71.85	1399	15940	40.42
AIRTELPP	E1	27-Feb-2024	709.20	710.30	729.75	703.00	725.90	726.75	720.04	115556	832.05	1907	55803	48.29
AISL	SM	27-Feb-2024	83.05	86.90	86.90	80.10	80.10	80.10	82.10	10800	8.87	6	9600	88.89
AJANTPHARM	EQ	27-Feb-2024	2141.90	2139.90	2151.15	2116.00	2130.00	2122.55	2130.35	25692	547.33	7857	13390	52.12
AJMERA	EQ	27-Feb-2024	735.35	735.10	757.55	733.50	739.50	738.30	744.44	132740	988.17	12775	29171	21.98
AJOONI	BE	27-Feb-2024	6.65	6.65	6.70	6.40	6.40	6.50	6.58	366896	24.13	823	-	-
AKANKSHA	SM	27-Feb-2024	99.35	98.25	99.95	96.20	96.25	96.40	97.86	54000	52.84	26	38000	70.37
AKASH	BE	27-Feb-2024	36.75	37.80	37.80	36.00	36.10	36.90	37.14	14952	5.55	154	-	-
AKG	EQ	27-Feb-2024	22.80	22.95	23.90	22.60	23.15	23.20	23.29	330485	76.98	1704	202711	61.34
AKI	BE	27-Feb-2024	26.25	26.25	26.25	24.95	24.95	24.95	25.33	22438	5.68	125	-	-
AKSHAR	BE	27-Feb-2024	3.55	3.55	3.65	3.40	3.65	3.55	3.49	2553566	89.01	3929	-	-
AKSHARCHEM	EQ	27-Feb-2024	305.40	305.40	365.50	304.00	352.00	357.15	352.15	835093	2940.79	17746	142155	17.02
AKSHOPTFBR	BE	27-Feb-2024	11.30	11.40	11.40	11.10	11.15	11.15	11.19	248946	27.86	523	-	-
AKZOINDIA	EQ	27-Feb-2024	2682.70	2682.70	2682.70	2590.00	2635.80	2637.30	2627.37	30204	793.57	5168	16230	53.73
ALANKIT	BE	27-Feb-2024	20.15	20.50	20.50	19.25	19.30	19.45	19.70	495131	97.55	2164	-	-
ALBERTDAVD	EQ	27-Feb-2024	1343.50	1344.30	1345.50	1326.10	1334.00	1330.25	1332.81	3987	53.14	387	2691	67.49
ALEMBICLTD	EQ	27-Feb-2024	103.15	103.10	104.40	101.70	102.00	102.20	102.95	946423	974.30	5880	377248	39.86
ALICON	EQ	27-Feb-2024	914.45	910.05	932.00	910.05	922.00	921.45	921.59	9270	85.43	1067	4327	46.68
ALKALI	EQ	27-Feb-2024	120.40	120.40	122.75	119.15	119.30	120.25	120.54	10459	12.61	276	7301	69.81
ALKEM	EQ	27-Feb-2024	5061.85	5010.00	5096.35	4934.65	5053.00	5044.05	5029.32	678534	34125.66	69397	292506	43.11
ALKYLAMINE	EQ	27-Feb-2024	2156.85	2160.00	2180.85	2151.00	2157.00	2155.60	2161.99	21123	456.68	4496	11907	56.37
ALLCARGO	EQ	27-Feb-2024	84.45	84.00	84.45	82.50	83.20	82.85	83.25	1561680	1300.09	9723	705798	45.19
ALLETEC	SM	27-Feb-2024	295.00	296.00	308.00	294.95	299.40	298.15	300.26	73600	220.99	87	42400	57.61
ALLSEC	EQ	27-Feb-2024	831.95	831.95	869.00	825.15	840.65	851.05	849.35	27175	230.81	4335	11774	43.33
ALMONDZ	BE	27-Feb-2024	112.55	115.00	115.95	110.55	114.70	113.25	113.12	34478	39.00	130	-	-
ALOKINDS	BE	27-Feb-2024	29.70	29.70	29.75	28.70	28.90	28.90	29.11	2485616	723.54	14373	-	-
ALPA	EQ	27-Feb-2024	101.55	102.10	103.00	100.75	100.85	100.95	101.47	56114	56.94	789	39129	69.73
ALPEXSOLAR	ST	27-Feb-2024	394.00	399.70	399.80	378.25	392.95	389.55	390.33	189600	740.07	151	168000	88.61
ALPHAETF	EQ	27-Feb-2024	23.23	23.45	23.60	23.05	23.24	23.13	23.13	129688	30.00	884	81511	62.85
ALPHAGEO	EQ	27-Feb-2024	417.80	415.00	430.40	399.85	407.00	406.00	414.02	30026	124.31	1284	17145	57.10
ALPL30IETF	EQ	27-Feb-2024	263.90	263.97	264.96	262.96	264.80	264.15	264.20	5665	14.97	430	5019	88.60
ALPSINDUS	BE	27-Feb-2024	2.20	2.20	2.20	2.15	2.15	2.15	2.18	7577	0.17	39	-	-
AMBER	EQ	27-Feb-2024	3778.20	3799.00	3828.00	3705.00	3730.00	3732.85	3751.61	53935	2023.43	10312	12794	23.72
AMBICAAGAR	EQ	27-Feb-2024	34.95	34.95	35.60	33.00	33.70	33.20	33.86	63501	21.50	577	39090	61.56
AMBIKCO	EQ	27-Feb-2024	1733.10	1743.15	1743.15	1680.10	1689.00	1686.95	1702.98	9790	166.72	1930	5482	56.00
AMBUJACEM	EQ	27-Feb-2024	608.60	607.95	612.50	599.00	601.90	603.35	607.63	3604237	21900.39	51171	1969391	54.64
AMDIND	BE	27-Feb-2024	65.65	65.65	67.00	64.00	64.30	64.15	64.79	15401	9.98	173	-	-
AMEYA	SM	27-Feb-2024	59.00	58.25	59.95	58.25	58.35	58.60	58.83	12000	7.06	6	10000	83.33
AMIORG	EQ	27-Feb-2024	1111.75	1115.70	1153.65	1110.70	1131.10	1131.65	1130.56	225660	2551.22	21097	110745	49.08
AMJLAND	EQ	27-Feb-2024	39.85	40.60	40.60	39.05	39.15	39.25	39.76	34634	13.77	356	18275	52.77
AMNPLST	EQ	27-Feb-2024	181.35	182.95	185.95	177.55	180.95	179.90	182.06	10440	19.01	473	6755	64.70
AMRUTANJAN	EQ	27-Feb-2024	656.15	655.05	663.15	650.00	651.30	651.25	656.08	42334	277.74	4001	21435	50.63
ANANDRATHI	EQ	27-Feb-2024	3689.35	3700.00	3706.75	3655.30	3665.00	3677.90	3686.98	25292	932.51	7270	17994	71.15
ANANTRAJ	EQ	27-Feb-2024	354.30	354.85	355.90	347.45	348.10	348.90	350.87	678246	2379.75	12748	314610	46.39
ANDHRAPAP	EQ	27-Feb-2024	536.75	540.00	540.00	530.00	531.00	530.25	532.88	64038	341.24	3738	39768	62.10
ANDHRSUGAR	EQ	27-Feb-2024	111.85	112.50	112.90	110.70	112.05	112.30	111.90	145971	163.34	4336	95198	65.22
ANGELONE	EQ	27-Feb-2024	2972.90	3025.00	3025.00	2910.00	2923.85	2917.80	2936.66	365886	10744.82	35565	214428	58.61
ANIKINDS	BE	27-Feb-2024	49.15	49.15	49.15	48.25	48.50	48.50	48.55	6620	3.21	25	-	-
ANKITMETAL	BE	27-Feb-2024	4.60	4.75	4.75	4.40	4.55	4.50	4.51	200139	9.03	237	-	-
ANLON	SM	27-Feb-2024	284.70	277.05	288.95	275.00	275.00	275.00	280.79	20800	58.40	42	14800	71.15
ANMOL	EQ	27-Feb-2024	56.25	56.80	57.75	56.30	57.60	57.50	57.10	414278	236.55	1520	213926	51.64
ANNAPURNA	SM	27-Feb-2024	417.15	422.00	425.35	396.15	398.05	400.55	410.33	106000	434.95	166	81500	76.89
ANTGRAPHIC	BE	27-Feb-2024	1.50	1.45	1.55	1.45	1.55	1.55	1.52	3576735	54.41	3123	-	-
ANUP	EQ	27-Feb-2024	2786.90	2806.00	2815.95	2754.00	2754.00	2786.25	2785.31	5393	150.21	1661	4032	74.76
ANURAS	EQ	27-Feb-2024	941.65	937.90	955.00	937.90	952.00	953.00	948.91	53802	510.53	2437	28761	53.46
APARINDS	EQ	27-Feb-2024	6311.40	6311.40	6355.60	6230.00	6272.15	6289.65	6295.42	50657	3189.07	13661	25235	49.82
APCL	EQ	27-Feb-2024	216.90	219.25	219.25	211.90	214.60	212.70	214.45	7870	16.88	555	4878	61.98
APCOTEXIND	EQ	27-Feb-2024	469.60	474.45	474.45	465.50	467.00	466.50	468.21	14979	70.13	1354	9971	66.57
APEX	EQ	27-Feb-2024	227.60	228.60	229.70	221.55	222.30	222.15	225.09	111258	250.43	5467	37999	34.15
APLAPOLLO	EQ	27-Feb-2024	1454.70	1454.50	1493.00	1450.80	1474.70	1474.25	1469.75	823615	12105.05	40030	582909	70.77
APLLTD	EQ	27-Feb-2024	1047.45	1050.00	1063.65	1036.70	1063.00	1050.30	1047.94	66557	697.48	7965	31120	46.76
APOLLO	BE	27-Feb-2024	140.55	147.50	147.55	136.40	141.50	141.05	145.65	3517410	5123.04	22053	-	-
APOLLOHOSP	EQ	27-Feb-2024	6584.00	6588.00	6668.45	6570.00	6617.00	6620.60	6623.93	313760	20783.23	34516	188560	60.10
APOLLOPIPE	EQ	27-Feb-2024	731.25	731.30	737.85	723.00	733.20	735.20	732.74	34162	250.32	3126	20622	60.37
APOLLOTYRE	EQ	27-Feb-2024	526.25	526.25	528.35	515.55	518.25	518.05	521.97	873528	4559.57	21912	366285	41.93
APOLSINHOT	EQ	27-Feb-2024	2059.60	2023.00	2070.00	2023.00	2050.20	2058.60	2052.39	4485	92.05	748	2728	60.82
APS	SM	27-Feb-2024	241.10	240.05	246.00	236.35	236.50	237.70	240.72	114000	274.43	56	66000	57.89
APTECHT	EQ	27-Feb-2024	250.10	251.90	251.90	240.10	241.00	241.25	245.24	296859	728.02	11070	151398	51.00
APTUS	EQ	27-Feb-2024	339.70	339.70	340.55	334.20	337.45	336.20	336.22	209752	705.22	7465	141948	67.67
ARABIAN	SM	27-Feb-2024	98.00	95.20	97.90	95.10	97.90	96.30	96.30	8000	7.70	4	6000	75.00
ARCHIDPLY	EQ	27-Feb-2024	94.70	95.65	95.65	92.85	93.05	93.35	93.97	15470	14.54	386	10397	67.21
ARCHIES	EQ	27-Feb-2024	36.60	36.60	38.95	35.80	36.50	37.15	37.77	690313	260.72	2687	443098	64.19
ARE&M	EQ	27-Feb-2024	841.65	843.10	850.00	830.00	833.80	834.35	840.74	579709	4873.84	21741	436248	75.25
ARENTERP	EQ	27-Feb-2024	48.05	48.15	48.20	46.70	47.90	47.75	47.59	2122	1.01	64	1237	58.29
ARHAM	SM	27-Feb-2024	274.15	275.00	275.00	270.00	275.00	273.80	274.18	11000	30.16	11	10000	90.91
ARIES	EQ	27-Feb-2024	284.80	286.70	286.70	273.10	280.30	276.00	279.09	109096	304.48	6498	50233	46.04
ARIHANTACA	SM	27-Feb-2024	167.00	167.50	170.00	167.00	169.00	169.00	168.62	22400	37.77	21	21600	96.43
ARIHANTCAP	EQ	27-Feb-2024	69.50	69.85	70.05	67.15	67.15	67.55	68.45	408426	279.58	2728	277448	67.93
ARIHANTSUP	EQ	27-Feb-2024	363.60	366.40	383.85	365.00	368.20	367.75	372.89	36914	137.65	2209	21690	58.76
ARISTO	SM	27-Feb-2024	84.00	84.90	85.00	84.90	85.00	85.00	84.95	3200	2.72	2	3200	100.00
ARMANFIN	EQ	27-Feb-2024	2286.15	2309.00	2330.15	2272.00	2272.00	2280.40	2289.17	26854	614.73	4109	19882	74.04
AROGRANITE	EQ	27-Feb-2024	55.15	55.15	55.90	53.40	53.60	53.80	54.05	47768	25.82	638	32080	67.16
ARROWGREEN	EQ	27-Feb-2024	410.70	412.80	417.90	405.05	406.00	407.00	412.06	48866	201.36	8387	15810	32.35
ARSHIYA	BE	27-Feb-2024	9.30	9.45	9.45	9.45	9.45	9.45	9.45	663805	62.73	201	-	-
ARTEMISMED	EQ	27-Feb-2024	182.65	183.60	185.60	180.00	180.70	180.80	181.95	98876	179.90	5946	52723	53.32
ARTNIRMAN	BE	27-Feb-2024	72.95	73.00	75.60	73.00	73.00	73.25	74.39	4313	3.21	54	-	-
ARVEE	BE	27-Feb-2024	147.85	147.85	149.00	147.80	147.85	147.85	147.99	198	0.29	12	-	-
ARVIND	EQ	27-Feb-2024	287.70	287.00	294.00	277.00	283.00	283.60	285.98	482475	1379.78	19381	257328	53.33
ARVINDFASN	EQ	27-Feb-2024	489.35	487.25	497.70	480.20	483.00	486.60	491.73	294256	1446.94	21409	149156	50.69
ARVSMART	EQ	27-Feb-2024	602.15	615.00	615.95	597.00	613.00	613.10	609.04	72404	440.97	6330	40477	55.90
ASAHIINDIA	EQ	27-Feb-2024	536.10	535.10	538.95	532.45	535.50	535.80	535.74	52764	282.68	3104	24851	47.10
ASAHISONG	EQ	27-Feb-2024	314.70	313.60	318.40	307.80	312.25	315.40	313.14	26860	84.11	1641	15047	56.02
ASAL	EQ	27-Feb-2024	619.20	620.00	620.25	590.00	595.00	598.00	604.71	32927	199.11	2148	19702	59.84
ASALCBR	EQ	27-Feb-2024	576.60	570.05	585.00	552.10	555.00	555.40	566.05	232410	1315.55	15396	94925	40.84
ASHAPURMIN	EQ	27-Feb-2024	413.00	412.90	412.90	400.00	407.05	404.80	407.22	113661	462.85	2015	84808	74.61
ASHIANA	EQ	27-Feb-2024	302.80	301.50	314.20	301.50	309.50	310.60	309.20	161738	500.10	9662	67539	41.76
ASHIMASYN	EQ	27-Feb-2024	21.85	22.05	22.40	21.40	21.75	21.65	21.92	373063	81.78	1407	205388	55.05
ASHOKA	EQ	27-Feb-2024	179.25	179.25	193.55	179.20	185.70	185.10	186.87	5548458	10368.64	65870	2021792	36.44
ASHOKAMET	BE	27-Feb-2024	24.90	25.45	25.45	24.45	24.85	24.65	24.77	16269	4.03	139	-	-
ASHOKLEY	EQ	27-Feb-2024	174.00	173.95	175.40	172.20	173.75	174.00	173.99	9973480	17352.55	52824	4391919	44.04
ASIANENE	EQ	27-Feb-2024	285.50	291.80	299.75	286.45	299.10	298.95	298.33	75979	226.67	1349	58312	76.75
ASIANHOTNR	BE	27-Feb-2024	133.55	130.00	137.70	130.00	135.00	134.90	134.53	5601	7.54	100	-	-
ASIANPAINT	EQ	27-Feb-2024	2868.45	2855.00	2870.00	2850.10	2859.60	2859.55	2859.78	1296180	37067.85	122760	841064	64.89
ASIANTILES	EQ	27-Feb-2024	64.90	64.90	69.30	64.75	66.45	66.05	67.38	3751581	2527.99	13014	1132232	30.18
ASKAUTOLTD	EQ	27-Feb-2024	307.85	309.00	309.00	298.50	301.90	301.50	302.52	321719	973.25	11665	190860	59.33
ASLIND	ST	27-Feb-2024	72.35	69.00	69.00	69.00	69.00	69.00	69.00	8000	5.52	2	8000	100.00
ASMS	EQ	27-Feb-2024	24.50	24.05	24.05	24.05	24.05	24.05	24.05	16349	3.93	189	16349	100.00
ASPINWALL	EQ	27-Feb-2024	262.45	263.50	272.75	260.15	265.60	265.55	267.41	6478	17.32	473	2196	33.90
ASTEC	EQ	27-Feb-2024	892.10	896.00	898.05	882.05	885.20	888.20	889.01	14550	129.35	2010	9132	62.76
ASTERDM	EQ	27-Feb-2024	455.95	459.55	481.00	454.05	475.05	474.10	469.41	1380592	6480.62	41118	758251	54.92
ASTRAL	EQ	27-Feb-2024	2084.45	2094.90	2134.55	2075.00	2095.00	2095.25	2102.04	1057268	22224.18	73189	387824	36.68
ASTRAMICRO	EQ	27-Feb-2024	634.20	636.05	652.00	634.15	638.00	637.50	642.32	193041	1239.94	10884	91975	47.65
ASTRAZEN	EQ	27-Feb-2024	5461.55	5461.55	5586.00	5445.00	5573.00	5571.40	5516.28	17811	982.50	3406	12407	69.66
ASTRON	BE	27-Feb-2024	29.50	29.50	30.45	28.05	28.50	28.55	28.75	99282	28.55	256	-	-
ATALREAL	EQ	27-Feb-2024	15.95	16.00	16.90	14.85	16.40	16.60	15.55	3343917	520.14	2634	1893043	56.61
ATAM	EQ	27-Feb-2024	169.90	172.85	172.90	165.60	169.90	169.35	169.39	19983	33.85	781	11799	59.05
ATFL	EQ	27-Feb-2024	986.25	986.40	993.30	961.45	993.00	984.55	975.76	20642	201.42	2834	9079	43.98
ATGL	EQ	27-Feb-2024	1075.55	1089.00	1096.00	1042.20	1045.00	1048.30	1058.31	5479415	57989.10	122104	2486497	45.38
ATL	EQ	27-Feb-2024	65.95	65.95	66.80	64.50	64.65	64.65	65.28	434283	283.52	2366	250634	57.71
ATLANTAA	BE	27-Feb-2024	22.90	23.85	23.85	22.50	22.90	22.90	22.72	22478	5.11	112	-	-
ATMASTCO	ST	27-Feb-2024	100.30	105.30	105.30	105.30	105.30	105.30	105.30	72000	75.82	44	72000	100.00
ATUL	EQ	27-Feb-2024	6287.55	6287.55	6301.65	6208.00	6230.00	6219.25	6239.96	16209	1011.44	3655	8403	51.84
ATULAUTO	EQ	27-Feb-2024	558.35	558.35	564.00	550.25	553.90	552.45	556.75	88564	493.08	5946	49706	56.12
AUBANK	EQ	27-Feb-2024	586.20	588.45	595.70	586.30	590.60	590.40	590.96	1683135	9946.62	46476	891953	52.99
AURDIS	SM	27-Feb-2024	292.50	296.00	296.00	288.00	290.00	291.85	291.72	6000	17.50	12	4000	66.67
AURIONPRO	BE	27-Feb-2024	2167.90	2189.90	2253.75	2140.00	2250.40	2245.30	2229.98	28998	646.65	1214	-	-
AUROIMPEX	SM	27-Feb-2024	104.65	104.60	104.90	97.20	99.00	99.20	100.78	62400	62.89	38	48000	76.92
AUROPHARMA	EQ	27-Feb-2024	1041.90	1037.00	1053.00	1033.60	1043.35	1045.60	1042.77	912097	9511.09	49290	371120	40.69
AURUM	BE	27-Feb-2024	148.65	148.00	148.65	144.40	146.95	145.95	146.46	46935	68.74	513	-	-
AURUMPP	E1	27-Feb-2024	89.05	89.05	91.45	88.00	88.05	88.80	88.73	6555	5.82	100	6519	99.45
AUSOMENT	EQ	27-Feb-2024	94.15	96.00	96.00	93.55	95.30	95.20	94.91	8043	7.63	254	3223	40.07
AUTOAXLES	EQ	27-Feb-2024	2002.40	2019.00	2041.35	1939.00	1944.00	1945.85	1982.40	33608	666.25	4585	15734	46.82
AUTOBEES	EQ	27-Feb-2024	209.31	209.31	211.49	209.00	210.92	210.98	210.23	55157	115.96	1457	34343	62.26
AUTOIETF	EQ	27-Feb-2024	209.47	210.67	212.00	209.10	212.00	211.22	210.39	23728	49.92	427	14652	61.75
AUTOIND	EQ	27-Feb-2024	146.15	146.95	147.65	141.10	143.65	142.55	143.47	254069	364.51	5914	143713	56.56
AVADHSUGAR	EQ	27-Feb-2024	612.25	614.90	614.95	603.80	606.00	605.45	608.48	31471	191.49	2329	19825	62.99
AVALON	EQ	27-Feb-2024	523.50	526.50	527.60	520.60	523.50	524.15	524.31	349975	1834.95	8167	275280	78.66
AVANTIFEED	EQ	27-Feb-2024	510.20	512.05	529.00	507.40	521.55	522.30	520.70	388937	2025.19	19297	139250	35.80
AVG	EQ	27-Feb-2024	622.45	602.20	668.40	596.00	622.95	614.50	629.13	1138457	7162.32	45214	297280	26.11
AVONMORE	EQ	27-Feb-2024	111.05	111.05	112.00	107.10	108.45	107.80	109.03	56969	62.12	884	41290	72.48
AVROIND	EQ	27-Feb-2024	152.60	170.00	170.85	141.35	146.80	145.75	161.54	1184857	1914.03	17018	419725	35.42
AVSL	ST	27-Feb-2024	167.95	175.50	176.30	175.50	176.30	176.30	176.00	3000	5.28	3	2000	66.67
AVTNPL	EQ	27-Feb-2024	104.90	104.90	106.50	100.75	101.30	101.75	103.09	419423	432.38	5514	223598	53.31
AWHCL	EQ	27-Feb-2024	524.85	528.95	531.95	517.00	517.30	519.10	523.80	142590	746.89	10830	60207	42.22
AWL	EQ	27-Feb-2024	398.70	400.80	403.70	386.00	388.65	387.85	393.49	5944017	23389.02	75185	2209262	37.17
AXISBANK	EQ	27-Feb-2024	1085.20	1081.65	1088.55	1072.05	1080.40	1079.05	1079.98	6546815	70704.47	229780	3678084	56.18
AXISBNKETF	EQ	27-Feb-2024	471.78	471.30	473.62	470.00	472.42	471.95	471.41	466	2.20	71	435	93.35
AXISBPSETF	EQ	27-Feb-2024	11.53	11.53	11.55	11.53	11.55	11.54	11.54	19450	2.25	368	9901	50.90
AXISCADES	EQ	27-Feb-2024	694.50	696.40	700.35	671.00	676.00	676.10	681.33	72991	497.31	5001	39522	54.15
AXISCETF	EQ	27-Feb-2024	100.80	100.80	101.21	100.23	100.80	100.79	100.59	2521	2.54	51	1376	54.58
AXISGOLD	EQ	27-Feb-2024	52.91	52.91	53.20	52.82	53.15	53.11	53.02	34002	18.03	855	24647	72.49
AXISHCETF	EQ	27-Feb-2024	122.33	123.82	123.82	121.84	123.29	122.85	122.64	3736	4.58	114	2374	63.54
AXISILVER	EQ	27-Feb-2024	71.50	71.50	71.50	70.93	71.30	71.33	71.18	16782	11.95	307	12923	77.01
AXISNIFTY	EQ	27-Feb-2024	238.28	238.28	240.00	237.81	239.12	238.74	238.41	3476	8.29	164	3154	90.74
AXISTECETF	EQ	27-Feb-2024	395.88	396.68	399.00	395.90	399.00	398.79	396.95	1834	7.28	56	1468	80.04
AXITA	EQ	27-Feb-2024	24.55	24.55	24.95	24.05	24.10	24.15	24.45	1997876	488.44	5674	599076	29.99
AXSENSEX	EQ	27-Feb-2024	73.70	74.00	74.00	73.13	73.51	73.50	73.44	623	0.46	46	540	86.68
AYMSYNTEX	EQ	27-Feb-2024	87.65	89.75	93.00	87.05	89.10	88.40	90.64	219593	199.04	2037	96134	43.78
AZAD	EQ	27-Feb-2024	1186.55	1186.00	1212.00	1171.50	1177.90	1180.45	1181.16	222472	2627.75	8144	164635	74.00
BABAFP	SM	27-Feb-2024	65.75	69.00	71.50	66.00	67.50	67.50	69.26	212800	147.38	130	171200	80.45
BAFNAPH	BE	27-Feb-2024	89.10	89.05	91.00	87.00	90.00	90.00	88.25	10887	9.61	83	-	-
BAGFILMS	BE	27-Feb-2024	10.95	11.00	11.00	10.40	10.40	10.45	10.63	250117	26.58	674	-	-
BAHETI	SM	27-Feb-2024	191.00	195.00	195.00	190.00	190.00	190.00	193.00	6000	11.58	7	6000	100.00
BAIDFIN	EQ	27-Feb-2024	27.55	27.80	28.25	26.75	27.50	27.40	27.49	621656	170.92	2182	249904	40.20
BAJAJ-AUTO	EQ	27-Feb-2024	8448.00	8460.00	8490.00	8383.50	8465.00	8463.50	8449.30	392445	33158.86	68804	219461	55.92
BAJAJCON	EQ	27-Feb-2024	238.30	239.50	246.80	237.50	240.55	240.15	242.60	737579	1789.38	16474	323650	43.88
BAJAJELEC	EQ	27-Feb-2024	1004.20	1008.00	1032.25	1000.25	1030.10	1030.05	1022.97	90434	925.11	5857	58836	65.06
BAJAJFINSV	EQ	27-Feb-2024	1614.30	1614.30	1623.45	1595.00	1595.00	1600.60	1609.35	931236	14986.88	72169	352011	37.80
BAJAJHCARE	EQ	27-Feb-2024	322.90	322.90	327.00	320.05	320.20	321.05	321.94	27210	87.60	2572	13991	51.42
BAJAJHIND	EQ	27-Feb-2024	36.45	36.50	36.65	35.05	35.20	35.25	35.63	11819290	4210.86	21093	6670504	56.44
BAJAJHLDNG	EQ	27-Feb-2024	8802.20	8802.25	9140.00	8631.15	8700.00	8703.00	8885.57	70693	6281.47	20296	25415	35.95
BAJEL	EQ	27-Feb-2024	230.50	230.00	235.60	226.00	230.85	230.95	229.80	659534	1515.62	7297	372678	56.51
BAJFINANCE	EQ	27-Feb-2024	6643.25	6631.00	6642.00	6491.10	6555.40	6556.25	6574.54	1150306	75627.29	139511	621178	54.00
BALAJITELE	EQ	27-Feb-2024	138.30	139.30	139.95	135.75	137.00	137.30	137.89	776490	1070.72	3802	542702	69.89
BALAMINES	EQ	27-Feb-2024	2246.45	2217.15	2265.00	2204.45	2217.75	2216.55	2225.33	35517	790.37	5914	16718	47.07
BALAXI	EQ	27-Feb-2024	629.40	636.00	636.00	615.30	615.30	619.95	627.65	6169	38.72	437	3108	50.38
BALKRISHNA	BE	27-Feb-2024	40.10	40.10	40.50	38.80	39.00	39.20	39.40	13317	5.25	110	-	-
BALKRISIND	EQ	27-Feb-2024	2290.15	2294.80	2315.20	2277.25	2282.00	2289.25	2290.76	177543	4067.08	24700	107995	60.83
BALMLAWRIE	EQ	27-Feb-2024	257.55	257.00	260.00	250.95	253.80	254.60	256.61	469502	1204.81	11546	254322	54.17
BALPHARMA	EQ	27-Feb-2024	115.40	115.40	117.10	112.80	113.00	113.25	114.50	36562	41.86	694	21231	58.07
BALRAMCHIN	EQ	27-Feb-2024	375.10	376.40	384.00	376.10	382.95	382.90	381.89	1909167	7290.90	27838	1037006	54.32
BANARBEADS	EQ	27-Feb-2024	103.95	104.00	106.00	102.00	102.30	102.25	103.28	10720	11.07	495	6044	56.38
BANARISUG	EQ	27-Feb-2024	2709.90	2743.80	2744.95	2668.55	2690.00	2717.45	2701.58	1656	44.74	527	1193	72.04
BANCOINDIA	EQ	27-Feb-2024	662.70	655.10	665.00	638.65	662.00	661.90	654.12	240919	1575.90	25305	111150	46.14
BANDHANBNK	EQ	27-Feb-2024	202.60	203.05	204.35	200.75	201.20	201.15	202.07	8341347	16854.98	56238	4792849	57.46
BANG	BE	27-Feb-2024	56.95	59.75	59.75	59.75	59.75	59.75	59.75	13010	7.77	40	-	-
BANKA	BE	27-Feb-2024	116.15	118.45	118.45	118.45	118.45	118.45	118.45	2950	3.49	44	-	-
BANKBARODA	EQ	27-Feb-2024	269.55	269.55	273.10	267.40	269.50	270.35	270.60	15572873	42140.82	81723	7445919	47.81
BANKBEES	EQ	27-Feb-2024	473.93	474.98	475.25	471.72	475.25	474.42	473.70	455560	2157.98	15983	229928	50.47
BANKBETF	EQ	27-Feb-2024	46.60	46.60	46.60	46.30	46.60	46.60	46.41	2446	1.14	44	2193	89.66
BANKETF	EQ	27-Feb-2024	466.08	469.07	469.07	463.08	466.50	466.49	465.02	3148	14.64	138	2042	64.87
BANKETFADD	EQ	27-Feb-2024	46.76	46.21	47.27	46.21	46.80	46.78	46.75	9599	4.49	129	7359	76.66
BANKIETF	EQ	27-Feb-2024	47.05	48.00	48.00	46.71	46.93	46.98	46.94	101239	47.52	780	83027	82.01
BANKINDIA	EQ	27-Feb-2024	136.70	136.00	137.70	134.00	136.45	135.80	135.98	10123884	13766.62	42501	4105713	40.55
BANSWRAS	EQ	27-Feb-2024	158.15	158.45	160.95	155.05	155.25	156.75	157.21	51465	80.91	2351	25543	49.63
BARBEQUE	EQ	27-Feb-2024	604.70	608.00	610.00	601.85	602.35	603.20	604.28	74129	447.94	5043	48049	64.82
BASF	EQ	27-Feb-2024	3319.50	3320.00	3329.50	3282.00	3318.00	3318.00	3304.23	6196	204.73	1557	2998	48.39
BASILIC	SM	27-Feb-2024	418.15	420.00	426.00	417.10	418.15	418.20	421.97	37200	156.97	31	27600	74.19
BASML	EQ	27-Feb-2024	50.10	50.40	50.95	48.40	49.35	49.00	49.66	281071	139.59	1878	184980	65.81
BATAINDIA	EQ	27-Feb-2024	1428.55	1428.60	1446.70	1423.00	1435.00	1437.75	1438.89	266131	3829.32	19408	101464	38.13
BAWEJA	SM	27-Feb-2024	151.60	151.65	153.90	146.00	146.00	146.05	149.95	97600	146.35	56	83200	85.25
BAYERCROP	EQ	27-Feb-2024	5921.65	5891.00	5960.00	5790.00	5819.00	5815.10	5858.36	6535	382.84	2162	3385	51.80
BBETF0432	EQ	27-Feb-2024	1126.75	1127.01	1130.00	1126.13	1126.30	1129.81	1128.11	287	3.24	26	157	54.70
BBL	EQ	27-Feb-2024	5787.05	5800.00	5888.45	5780.00	5801.20	5807.80	5816.22	25917	1507.39	7659	12644	48.79
BBNPPGOLD	EQ	27-Feb-2024	61.95	62.00	62.00	61.20	61.90	61.90	61.77	813	0.50	43	97	11.93
BBOX	EQ	27-Feb-2024	273.50	277.00	277.00	268.00	277.00	273.25	272.80	23212	63.32	758	16525	71.19
BBTC	EQ	27-Feb-2024	1762.95	1754.00	1762.95	1719.55	1731.00	1727.55	1737.45	50257	873.19	6844	18187	36.19
BBTCL	EQ	27-Feb-2024	276.95	274.20	277.25	268.55	275.90	273.50	272.33	5526	15.05	332	3119	56.44
BCG	EQ	27-Feb-2024	18.05	18.05	18.15	17.90	18.00	18.00	17.99	9670446	1739.51	12487	3924539	40.58
BCLIND	EQ	27-Feb-2024	77.55	77.10	81.35	77.10	79.90	79.05	79.85	2581832	2061.52	14377	874220	33.86
BCONCEPTS	BE	27-Feb-2024	744.50	744.50	752.95	720.00	730.05	736.25	738.37	5175	38.21	303	-	-
BDL	EQ	27-Feb-2024	1886.25	1888.50	1984.80	1871.95	1888.70	1888.05	1929.89	2620826	50579.11	96241	565346	21.57
BEARDSELL	BE	27-Feb-2024	44.50	45.85	45.85	42.30	43.00	42.30	42.92	75303	32.32	320	-	-
BECTORFOOD	EQ	27-Feb-2024	1154.45	1153.90	1167.00	1085.10	1091.90	1094.85	1139.06	252675	2878.12	22640	153578	60.78
BEDMUTHA	BE	27-Feb-2024	266.15	266.00	272.00	263.00	266.00	266.05	266.27	7207	19.19	108	-	-
BEL	EQ	27-Feb-2024	204.25	203.55	209.00	203.10	205.10	205.35	206.03	28877205	59497.13	263721	13989531	48.44
BEML	EQ	27-Feb-2024	3073.15	3078.00	3420.00	3050.00	3358.00	3372.75	3283.93	2112507	69373.24	164315	411096	19.46
BEPL	EQ	27-Feb-2024	97.85	98.80	98.80	97.60	97.95	97.95	98.07	246587	241.83	3033	123734	50.18
BERGEPAINT	EQ	27-Feb-2024	566.45	563.05	568.70	556.25	567.95	562.90	561.65	1046795	5879.30	28759	515031	49.20
BETA	SM	27-Feb-2024	1304.00	1311.00	1324.95	1301.00	1322.00	1322.30	1310.16	4700	61.58	33	3700	78.72
BEWLTD	SM	27-Feb-2024	1677.60	1665.00	1677.60	1665.00	1675.00	1675.00	1673.80	500	8.37	4	500	100.00
BFINVEST	EQ	27-Feb-2024	610.75	613.15	614.20	582.25	585.45	586.00	596.90	112462	671.28	7386	43655	38.82
BFSI	EQ	27-Feb-2024	20.92	21.05	21.05	20.51	20.92	20.90	20.92	191170	39.99	777	74555	39.00
BFUTILITIE	EQ	27-Feb-2024	922.30	922.30	925.75	863.35	882.85	877.40	895.79	590388	5288.62	16616	285639	48.38
BGRENERGY	EQ	27-Feb-2024	76.15	75.85	76.85	60.95	60.95	60.95	65.77	14680294	9654.68	42634	6636717	45.21
BHAGCHEM	EQ	27-Feb-2024	1768.50	1786.20	1787.45	1730.00	1750.00	1745.60	1746.13	5666	98.94	771	4281	75.56
BHAGERIA	EQ	27-Feb-2024	193.60	193.95	199.60	188.50	191.70	192.20	195.05	361257	704.63	14388	90754	25.12
BHAGYANGR	EQ	27-Feb-2024	101.70	102.15	102.20	98.30	98.50	99.00	100.00	95834	95.83	1332	55478	57.89
BHANDARI	EQ	27-Feb-2024	10.85	11.00	11.35	10.90	11.35	11.30	11.19	3224541	360.97	3615	1711290	53.07
BHARATFORG	EQ	27-Feb-2024	1175.60	1173.90	1195.20	1169.80	1179.00	1177.95	1182.79	1178342	13937.31	67566	444738	37.74
BHARATGEAR	EQ	27-Feb-2024	131.75	133.50	134.00	128.00	128.00	128.85	130.98	244604	320.38	3840	145033	59.29
BHARATRAS	EQ	27-Feb-2024	8929.00	8920.05	9126.65	8920.00	9036.00	9045.40	9057.60	1323	119.83	496	804	60.77
BHARATWIRE	BE	27-Feb-2024	324.80	324.80	329.80	320.00	324.65	321.65	324.51	55872	181.31	539	-	-
BHARTIARTL	EQ	27-Feb-2024	1110.05	1113.00	1131.00	1101.30	1123.30	1127.50	1119.31	7149094	80020.55	144582	5201441	72.76
BHEL	EQ	27-Feb-2024	228.05	228.05	228.40	221.75	223.90	222.60	223.98	22497412	50388.85	99955	13230689	58.81
BIGBLOC	EQ	27-Feb-2024	237.25	238.70	244.65	235.00	235.00	235.65	238.27	104341	248.61	2172	60407	57.89
BIKAJI	EQ	27-Feb-2024	527.60	530.90	533.90	525.00	525.00	525.60	528.57	186662	986.65	13234	141117	75.60
BIL	BE	27-Feb-2024	327.45	320.90	327.40	320.90	327.40	327.40	320.91	5821	18.68	28	-	-
BINANIIND	BE	27-Feb-2024	18.95	19.80	19.80	18.15	18.40	18.40	18.49	25750	4.76	96	-	-
BIOCON	EQ	27-Feb-2024	272.95	273.40	282.00	273.30	276.00	275.70	277.89	8810926	24485.04	51374	3222337	36.57
BIOFILCHEM	EQ	27-Feb-2024	68.85	68.80	69.50	66.15	67.30	66.60	67.58	66807	45.15	1030	42850	64.14
BIRET	RR	27-Feb-2024	253.60	253.59	254.00	251.51	252.01	252.01	252.51	78717	198.77	2245	69016	87.68
BIRLACABLE	EQ	27-Feb-2024	311.70	310.05	314.00	301.00	304.60	303.40	306.63	152758	468.40	8577	59072	38.67
BIRLACORPN	EQ	27-Feb-2024	1742.80	1750.00	1802.00	1746.00	1769.50	1767.10	1784.34	431792	7704.64	33716	131434	30.44
BIRLAMONEY	BE	27-Feb-2024	113.95	116.40	117.00	113.00	115.30	114.30	115.55	75074	86.75	398	-	-
BKMINDST	BZ	27-Feb-2024	1.95	2.00	2.00	2.00	2.00	2.00	2.00	22836	0.46	52	-	-
BLAL	EQ	27-Feb-2024	281.40	282.00	289.70	279.75	285.05	285.95	285.47	264142	754.04	4017	118840	44.99
BLBLIMITED	BE	27-Feb-2024	50.55	51.55	51.55	51.55	51.55	51.55	51.55	136970	70.61	116	-	-
BLISSGVS	EQ	27-Feb-2024	130.25	130.70	142.40	130.50	136.40	135.95	138.63	4215616	5843.93	38510	1224400	29.04
BLKASHYAP	EQ	27-Feb-2024	82.10	81.80	83.50	79.90	80.50	80.35	81.87	2164733	1772.19	7562	1114881	51.50
BLS	EQ	27-Feb-2024	367.50	367.75	383.20	367.75	375.80	375.20	375.79	4836300	18174.10	68531	2664921	55.10
BLSE	EQ	27-Feb-2024	388.70	390.00	404.45	386.00	386.50	387.40	393.20	2274839	8944.70	37600	335114	14.73
BLUECHIP	BE	27-Feb-2024	3.10	3.15	3.15	3.15	3.15	3.15	3.15	10732	0.34	16	-	-
BLUEDART	EQ	27-Feb-2024	6180.15	6200.00	6235.95	6140.00	6165.00	6175.10	6181.79	7199	445.03	2418	3083	42.83
BLUEJET	EQ	27-Feb-2024	362.65	362.65	366.70	357.65	358.00	359.30	362.80	382297	1386.98	5159	209320	54.75
BLUESTARCO	EQ	27-Feb-2024	1256.35	1270.10	1302.00	1265.10	1283.50	1292.70	1290.51	212170	2738.08	22980	98804	46.57
BMETRICS	SM	27-Feb-2024	104.50	104.50	107.95	103.10	105.00	104.50	104.14	9600	10.00	22	6800	70.83
BODALCHEM	EQ	27-Feb-2024	80.40	80.40	80.95	79.10	79.30	79.45	80.00	354702	283.76	3280	214471	60.47
BOHRAIND	BE	27-Feb-2024	22.65	22.90	23.10	21.95	22.00	22.00	22.08	23033	5.08	155	-	-
BOMDYEING	EQ	27-Feb-2024	178.15	179.50	186.90	177.35	181.90	182.00	182.89	2883305	5273.36	25099	1526180	52.93
BOROLTD	EQ	27-Feb-2024	387.55	388.40	392.95	383.05	386.80	387.25	387.92	171065	663.59	16987	76231	44.56
BORORENEW	EQ	27-Feb-2024	537.30	540.50	552.50	535.15	540.90	543.10	543.81	688499	3744.15	30113	175558	25.50
BOSCHLTD	EQ	27-Feb-2024	28772.75	28837.05	29300.00	28650.15	28908.00	28865.45	28978.29	32611	9450.11	13338	9505	29.15
BPCL	EQ	27-Feb-2024	627.15	627.10	632.70	616.30	623.15	625.05	624.55	7440601	46469.94	115585	2784791	37.43
BPL	EQ	27-Feb-2024	104.60	104.60	107.85	101.00	102.00	101.60	104.07	216291	225.08	4486	96311	44.53
BRIGADE	EQ	27-Feb-2024	1001.00	999.00	1031.00	986.15	1026.50	1023.60	1015.28	147048	1492.96	12667	76790	52.22
BRIGHT	SM	27-Feb-2024	10.80	10.80	10.80	10.30	10.30	10.30	10.40	273000	28.38	79	243000	89.01
BRITANNIA	EQ	27-Feb-2024	4901.90	4879.00	4939.55	4879.00	4907.00	4904.35	4909.24	434014	21306.78	38628	332690	76.65
BRITANNIA	N3	27-Feb-2024	29.79	29.45	30.00	29.45	29.80	29.80	29.83	2218	0.66	64	2212	99.73
BRNL	EQ	27-Feb-2024	74.75	74.00	74.55	71.80	71.80	72.25	72.90	136605	99.58	2461	86385	63.24
BROOKS	EQ	27-Feb-2024	122.70	122.00	126.35	121.00	125.00	125.00	124.38	48427	60.23	671	37028	76.46
BSE	EQ	27-Feb-2024	2278.95	2290.65	2409.10	2280.00	2399.95	2396.10	2362.72	1204781	28465.55	78756	577347	47.92
BSE500IETF	EQ	27-Feb-2024	34.07	34.06	34.22	33.90	34.08	34.06	34.06	1484402	505.56	686	805949	54.29
BSHSL	EQ	27-Feb-2024	230.20	232.00	232.95	229.10	232.00	231.10	231.01	6786	15.68	327	4323	63.70
BSL	EQ	27-Feb-2024	190.45	196.85	196.90	187.20	188.00	188.00	189.69	22193	42.10	411	17487	78.80
BSLGOLDETF	EQ	27-Feb-2024	55.64	55.89	55.97	55.50	55.87	55.78	55.73	2476	1.38	180	1436	58.00
BSLNIFTY	EQ	27-Feb-2024	25.19	25.95	25.95	24.90	25.33	25.27	25.22	82851	20.90	3797	58482	70.59
BSLSENETFG	EQ	27-Feb-2024	71.42	71.18	71.82	71.18	71.75	71.78	71.45	365	0.26	47	274	75.07
BSOFT	EQ	27-Feb-2024	779.05	781.00	800.00	775.95	798.00	798.20	792.42	1909443	15130.75	77997	668149	34.99
BTML	EQ	27-Feb-2024	183.15	181.50	183.90	174.35	177.90	179.25	177.56	279056	495.48	2445	194896	69.84
BURNPUR	EQ	27-Feb-2024	6.95	6.95	7.05	6.80	6.85	6.80	6.86	245682	16.86	755	194875	79.32
BUTTERFLY	EQ	27-Feb-2024	916.25	916.25	919.95	895.10	908.00	901.55	906.96	2387	21.65	457	1347	56.43
BVCL	BE	27-Feb-2024	63.30	63.80	63.80	60.50	61.00	60.75	61.37	14898	9.14	199	-	-
BYKE	BE	27-Feb-2024	73.60	72.00	74.90	71.25	72.50	72.50	72.97	37863	27.63	263	-	-
CADSYS	SM	27-Feb-2024	225.70	226.00	226.00	220.70	220.70	220.70	223.67	10000	22.37	10	10000	100.00
CALSOFT	BE	27-Feb-2024	19.10	19.10	19.70	18.55	18.75	18.80	19.07	17583	3.35	88	-	-
CAMLINFINE	EQ	27-Feb-2024	123.00	122.85	124.85	120.30	121.80	121.20	122.41	477463	584.45	5365	155857	32.64
CAMPUS	EQ	27-Feb-2024	251.25	251.30	252.50	248.65	249.00	249.35	250.37	623361	1560.69	14188	302918	48.59
CAMS	EQ	27-Feb-2024	3107.85	3120.00	3223.00	3110.10	3150.00	3138.25	3181.93	611369	19453.34	61628	229038	37.46
CANARYS	SM	27-Feb-2024	39.75	40.00	40.25	39.25	40.00	39.90	39.81	176000	70.06	40	152000	86.36
CANBK	EQ	27-Feb-2024	573.25	579.30	584.30	567.30	571.80	571.90	575.31	10702657	61573.12	107920	3471285	32.43
CANFINHOME	EQ	27-Feb-2024	799.30	799.30	803.40	785.25	789.30	791.55	792.28	297797	2359.39	12706	139343	46.79
CANTABIL	EQ	27-Feb-2024	242.80	242.85	243.65	236.85	238.00	239.10	240.93	68555	165.17	3110	18770	27.38
CAPACITE	EQ	27-Feb-2024	270.05	271.00	276.00	266.30	269.25	268.65	271.95	1768336	4808.96	33154	800895	45.29
CAPITALSFB	EQ	27-Feb-2024	419.00	421.40	421.75	408.30	419.00	418.50	414.40	199391	826.28	9964	93446	46.87
CAPLIPOINT	EQ	27-Feb-2024	1473.25	1473.60	1483.35	1427.00	1444.00	1433.50	1451.62	106884	1551.55	15513	50423	47.18
CAPTRUST	EQ	27-Feb-2024	136.25	136.25	139.90	130.65	132.90	132.60	135.31	91930	124.39	2299	44190	48.07
CARBORUNIV	EQ	27-Feb-2024	1065.60	1065.00	1070.00	1025.60	1032.00	1037.00	1041.06	328127	3415.99	25453	215475	65.67
CAREERP	BE	27-Feb-2024	255.30	254.10	260.50	250.10	258.00	258.30	255.31	18260	46.62	203	-	-
CARERATING	EQ	27-Feb-2024	1169.80	1186.45	1263.95	1158.75	1185.00	1182.85	1210.50	468742	5674.10	23130	310140	66.16
CARTRADE	EQ	27-Feb-2024	760.30	770.05	784.75	755.55	760.90	766.55	767.84	427490	3282.42	28155	133109	31.14
CARYSIL	EQ	27-Feb-2024	997.00	1002.00	1023.00	985.25	991.75	992.90	1001.34	56578	566.54	7133	26853	47.46
CASTROLIND	EQ	27-Feb-2024	198.45	199.25	208.25	199.25	204.95	205.20	204.91	6921855	14183.69	57245	2360092	34.10
CBAZAAR	SM	27-Feb-2024	25.90	25.00	25.00	25.00	25.00	25.00	25.00	8000	2.00	1	8000	100.00
CCHHL	BE	27-Feb-2024	16.65	16.35	16.35	16.35	16.35	16.35	16.35	11856	1.94	51	-	-
CCL	EQ	27-Feb-2024	639.10	640.15	651.25	636.80	650.40	648.20	643.41	66012	424.73	5110	28888	43.76
CDSL	EQ	27-Feb-2024	1900.00	1912.05	1960.00	1902.70	1915.90	1913.95	1931.84	1479422	28580.03	95937	492822	33.31
CEATLTD	EQ	27-Feb-2024	2879.55	2880.00	2922.00	2841.00	2877.90	2877.45	2876.01	109114	3138.13	13240	38498	35.28
CELEBRITY	BE	27-Feb-2024	16.75	16.80	17.00	16.80	17.00	17.00	16.83	12421	2.09	44	-	-
CELLECOR	SM	27-Feb-2024	286.90	290.00	292.80	283.80	283.80	284.95	288.41	33600	96.91	28	25200	75.00
CELLO	EQ	27-Feb-2024	842.80	870.00	885.00	863.50	878.00	875.80	878.22	971687	8533.53	37075	552319	56.84
CELLPOINT	SM	27-Feb-2024	49.40	49.90	49.95	48.55	48.70	48.70	49.15	20400	10.03	17	15600	76.47
CENTENKA	EQ	27-Feb-2024	457.60	460.00	469.05	458.00	459.70	460.10	462.48	36585	169.20	3385	21654	59.19
CENTEXT	BE	27-Feb-2024	23.55	23.55	23.95	22.40	22.80	22.80	22.84	209408	47.82	940	-	-
CENTRALBK	EQ	27-Feb-2024	64.90	64.90	65.45	62.55	63.20	63.25	64.05	14385725	9213.86	31193	3820045	26.55
CENTRUM	EQ	27-Feb-2024	35.55	35.65	36.25	34.85	35.10	35.20	35.50	719148	255.29	3390	337439	46.92
CENTUM	EQ	27-Feb-2024	1928.25	1917.15	2011.05	1872.10	1902.00	1897.55	1954.18	54203	1059.22	5182	25386	46.84
CENTURYPLY	EQ	27-Feb-2024	728.80	737.00	737.00	715.55	722.35	722.80	721.53	68528	494.45	8150	30358	44.30
CENTURYTEX	EQ	27-Feb-2024	1491.60	1491.60	1499.00	1443.00	1496.50	1480.20	1475.62	171311	2527.91	11582	93401	54.52
CERA	EQ	27-Feb-2024	7547.60	7559.00	7751.00	7534.20	7616.00	7619.75	7594.42	41192	3128.29	6055	33696	81.80
CEREBRAINT	BE	27-Feb-2024	8.90	8.90	9.05	8.65	8.70	8.65	8.76	134134	11.75	379	-	-
CESC	EQ	27-Feb-2024	129.15	129.15	131.70	128.20	131.70	130.50	129.68	2976160	3859.49	27543	1493946	50.20
CGCL	EQ	27-Feb-2024	999.10	992.00	1009.90	975.00	979.00	977.95	991.33	224572	2226.24	15460	102910	45.82
CGPOWER	EQ	27-Feb-2024	428.40	428.40	440.95	425.50	439.50	439.10	436.86	2352699	10278.08	44782	1609041	68.39
CHALET	EQ	27-Feb-2024	849.85	854.00	865.00	838.30	839.10	840.15	847.39	241613	2047.40	17571	140501	58.15
CHAMBLFERT	EQ	27-Feb-2024	357.15	357.15	360.55	353.55	354.00	354.70	356.98	764114	2727.71	20715	353350	46.24
CHAVDA	SM	27-Feb-2024	131.60	131.00	132.00	125.15	127.95	126.10	129.04	620000	800.04	160	146000	23.55
CHEMBOND	EQ	27-Feb-2024	528.40	531.00	531.00	514.50	520.10	522.10	520.18	32032	166.62	2304	17233	53.80
CHEMCON	EQ	27-Feb-2024	260.95	262.00	278.00	261.95	271.80	270.85	272.77	270483	737.79	14352	98398	36.38
CHEMFAB	EQ	27-Feb-2024	556.35	546.50	589.90	542.25	589.00	579.35	576.08	217069	1250.50	14890	60245	27.75
CHEMPLASTS	EQ	27-Feb-2024	470.35	465.00	472.35	464.95	470.00	470.30	469.40	49758	233.56	3209	31570	63.45
CHENNPETRO	EQ	27-Feb-2024	942.50	944.00	946.90	902.10	912.00	914.65	927.18	738712	6849.17	24869	294419	39.86
CHEVIOT	EQ	27-Feb-2024	1393.85	1409.00	1410.00	1356.95	1375.00	1370.25	1383.54	3133	43.35	643	1552	49.54
CHOICEIN	EQ	27-Feb-2024	285.10	285.60	286.50	275.25	279.90	279.85	281.66	148774	419.03	5769	61927	41.62
CHOLAFIN	EQ	27-Feb-2024	1110.85	1104.10	1127.05	1085.50	1096.40	1098.65	1103.24	1977469	21816.32	141656	1249478	63.19
CHOLAFIN	N8	27-Feb-2024	1010.15	1010.15	1010.15	1010.15	1010.15	1010.15	1010.15	50	0.51	1	50	100.00
CHOLAFIN	NC	27-Feb-2024	992.01	995.00	995.00	995.00	995.00	995.00	995.00	20	0.20	1	20	100.00
CHOLAFIN	NE	27-Feb-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000	10.00	1	1000	100.00
CHOLAHLDNG	EQ	27-Feb-2024	1087.95	1092.00	1102.60	1060.00	1083.00	1080.05	1073.00	85714	919.71	8110	42597	49.70
CIEINDIA	EQ	27-Feb-2024	457.65	461.25	468.85	458.75	462.30	461.20	462.88	483600	2238.47	22491	291857	60.35
CIGNITITEC	EQ	27-Feb-2024	1081.85	1082.00	1089.00	1073.05	1075.80	1080.60	1081.04	59267	640.70	4264	32533	54.89
CINELINE	EQ	27-Feb-2024	129.75	130.25	132.45	119.25	120.15	121.65	123.40	202287	249.62	4699	137731	68.09
CINEVISTA	EQ	27-Feb-2024	20.65	20.65	22.60	20.15	21.85	21.90	21.75	457729	99.53	2513	223033	48.73
CIPLA	EQ	27-Feb-2024	1469.85	1473.45	1491.00	1469.70	1490.55	1487.45	1481.99	1231196	18246.25	62958	744260	60.45
CLEAN	EQ	27-Feb-2024	1465.50	1464.40	1475.00	1452.05	1462.00	1461.05	1462.26	73771	1078.73	10740	36916	50.04
CLEDUCATE	EQ	27-Feb-2024	90.60	90.00	92.45	89.80	90.00	89.95	90.24	54721	49.38	580	44619	81.54
CLOUD	SM	27-Feb-2024	80.25	80.90	80.90	76.25	76.95	77.50	78.68	710000	558.64	582	376000	52.96
CLSEL	EQ	27-Feb-2024	239.85	239.85	241.45	233.00	233.95	233.70	236.47	92644	219.07	6790	53974	58.26
CLSL	SM	27-Feb-2024	47.25	47.00	48.00	47.00	47.00	47.00	47.50	18000	8.55	9	14000	77.78
CMMIPL	ST	27-Feb-2024	2.65	2.60	2.60	2.60	2.60	2.60	2.60	276000	7.18	20	276000	100.00
CMNL	SM	27-Feb-2024	106.75	105.20	108.75	103.40	103.40	103.45	106.39	36000	38.30	24	28500	79.17
CMRSL	SM	27-Feb-2024	158.00	151.20	159.00	151.20	159.00	159.00	155.10	1600	2.48	2	800	50.00
CMSINFO	EQ	27-Feb-2024	397.00	378.05	398.70	375.50	387.00	385.75	387.21	12870072	49834.10	155642	4383055	34.06
COALINDIA	EQ	27-Feb-2024	442.30	442.30	445.30	435.05	441.10	441.40	440.44	8343526	36748.11	96427	4464498	53.51
COASTCORP	EQ	27-Feb-2024	294.65	298.00	298.00	288.00	290.80	289.50	291.52	34879	101.68	1831	18320	52.52
COCHINSHIP	EQ	27-Feb-2024	859.20	860.00	865.00	851.20	853.05	854.05	857.62	1038904	8909.86	36130	329164	31.68
COFFEEDAY	EQ	27-Feb-2024	59.55	59.00	59.75	57.85	58.50	58.25	58.75	5319009	3124.82	14138	2342883	44.05
COFORGE	EQ	27-Feb-2024	6593.40	6585.00	6648.60	6525.00	6569.00	6561.55	6573.16	112860	7418.47	16594	45865	40.64
COLPAL	EQ	27-Feb-2024	2521.25	2520.00	2556.95	2511.75	2532.80	2531.75	2537.05	165839	4207.42	22310	100455	60.57
COMMITTED	SM	27-Feb-2024	69.50	70.25	70.25	68.55	68.55	68.65	69.73	14400	10.04	9	11200	77.78
COMMOIETF	EQ	27-Feb-2024	83.06	83.11	83.31	82.64	83.14	82.98	82.94	110235	91.43	403	52655	47.77
COMPINFO	BZ	27-Feb-2024	7.90	7.90	8.10	7.80	7.85	7.85	7.93	53049	4.21	112	-	-
COMPUSOFT	BE	27-Feb-2024	30.40	30.80	30.80	29.55	29.80	29.85	30.11	68425	20.60	354	-	-
COMSYN	EQ	27-Feb-2024	81.95	83.10	83.10	77.50	81.00	80.60	80.46	67056	53.95	314	60100	89.63
CONCOR	EQ	27-Feb-2024	987.05	987.05	998.40	965.20	974.00	972.05	980.55	1540090	15101.38	53054	930849	60.44
CONCORDBIO	EQ	27-Feb-2024	1504.45	1504.45	1505.45	1480.05	1500.05	1499.45	1496.11	53746	804.10	10672	29566	55.01
CONFIPET	EQ	27-Feb-2024	109.35	109.35	110.20	105.60	108.00	108.25	107.90	2490519	2687.18	16267	987705	39.66
CONSOFINVT	EQ	27-Feb-2024	269.00	272.00	274.00	266.90	267.75	268.00	271.13	16889	45.79	1155	9084	53.79
CONSUMBEES	EQ	27-Feb-2024	108.74	109.47	109.48	108.55	109.21	109.19	108.95	24550	26.75	514	11733	47.79
CONSUMIETF	EQ	27-Feb-2024	100.93	100.93	101.43	100.66	101.35	101.21	101.23	26928	27.26	98	24185	89.81
CONTROLPR	EQ	27-Feb-2024	933.00	928.00	940.35	910.00	918.90	916.45	919.30	13275	122.04	2414	8277	62.35
COOLCAPS	SM	27-Feb-2024	451.10	462.70	462.70	462.70	462.70	462.70	462.70	250	1.16	1	250	100.00
CORALFINAC	BE	27-Feb-2024	56.30	57.85	57.85	55.05	55.30	55.25	55.60	22082	12.28	197	-	-
CORDSCABLE	BE	27-Feb-2024	181.35	180.00	184.95	172.30	174.80	173.60	175.82	63985	112.50	777	-	-
COROMANDEL	EQ	27-Feb-2024	1062.55	1062.55	1063.80	1024.60	1040.00	1039.50	1041.40	778424	8106.52	32041	439537	56.46
COSMOFIRST	EQ	27-Feb-2024	537.50	539.10	541.00	525.00	529.00	527.55	531.38	53287	283.16	4906	33073	62.07
COUNCODOS	BE	27-Feb-2024	5.90	6.00	6.05	5.80	5.80	5.85	5.94	118854	7.06	265	-	-
CPS	SM	27-Feb-2024	359.00	360.00	360.00	360.00	360.00	360.00	360.00	600	2.16	1	600	100.00
CPSEETF	EQ	27-Feb-2024	81.22	82.45	82.45	80.61	81.25	81.28	81.24	2106099	1710.94	7913	1242459	58.99
CRAFTSMAN	EQ	27-Feb-2024	4333.50	4350.00	4385.00	4252.00	4273.50	4264.00	4306.71	44229	1904.82	5192	33275	75.23
CRAYONS	SM	27-Feb-2024	223.40	227.00	228.00	221.10	223.00	223.15	224.68	18000	40.44	18	16000	88.89
CREATIVE	EQ	27-Feb-2024	762.80	756.00	762.35	749.25	761.50	758.55	754.61	7439	56.14	736	4105	55.18
CREATIVEYE	BE	27-Feb-2024	4.55	4.75	4.75	4.70	4.70	4.70	4.70	6103	0.29	18	-	-
CREDITACC	EQ	27-Feb-2024	1468.45	1479.90	1499.95	1475.65	1490.00	1487.05	1486.99	113030	1680.75	10766	67049	59.32
CREDITACC	N1	27-Feb-2024	992.25	992.01	992.01	992.01	992.01	992.01	992.01	3	0.03	1	3	100.00
CREDITACC	N5	27-Feb-2024	1015.01	1015.50	1015.50	1015.00	1015.00	1015.00	1015.22	40	0.41	6	40	100.00
CREDITACC	ND	27-Feb-2024	1009.80	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	14	0.14	2	14	100.00
CREST	EQ	27-Feb-2024	457.60	457.40	472.95	454.80	467.00	466.10	465.37	24254	112.87	782	17370	71.62
CRISIL	EQ	27-Feb-2024	4898.15	4931.00	4951.75	4875.10	4890.00	4892.70	4901.89	23137	1134.15	4733	12932	55.89
CROMPTON	EQ	27-Feb-2024	288.05	292.75	296.95	289.75	290.50	290.80	292.75	2971531	8699.29	40902	860401	28.95
CROWN	BE	27-Feb-2024	183.15	186.40	186.40	179.50	179.50	179.50	182.86	12615	23.07	103	-	-
CSBBANK	EQ	27-Feb-2024	359.70	360.00	364.00	358.80	361.45	361.20	360.37	114934	414.18	8783	73230	63.71
CSLFINANCE	EQ	27-Feb-2024	479.05	481.00	484.40	471.95	474.00	473.45	475.44	22017	104.68	1948	11561	52.51
CTE	EQ	27-Feb-2024	107.00	107.70	107.70	100.80	102.40	101.75	103.29	157084	162.26	1972	88013	56.03
CUB	EQ	27-Feb-2024	134.80	135.50	136.45	134.50	136.20	136.00	135.86	4644216	6309.73	10262	3432564	73.91
CUBEXTUB	BE	27-Feb-2024	88.50	90.25	90.25	90.25	90.25	90.25	90.25	15680	14.15	81	-	-
CUMMINSIND	EQ	27-Feb-2024	2733.55	2717.00	2797.90	2716.20	2753.00	2754.10	2760.83	439505	12133.98	49061	157198	35.77
CUPID	BE	27-Feb-2024	2453.95	2575.00	2576.60	2564.40	2576.60	2576.60	2575.95	47451	1222.32	580	-	-
CYBERMEDIA	BE	27-Feb-2024	32.10	32.00	32.00	30.50	30.50	30.50	30.80	40381	12.44	269	-	-
CYBERTECH	EQ	27-Feb-2024	169.75	171.00	171.95	167.00	167.00	167.75	168.85	36889	62.29	1961	19753	53.55
CYIENT	EQ	27-Feb-2024	2085.65	2083.00	2093.25	2041.90	2060.00	2054.50	2068.83	100427	2077.66	21676	68282	67.99
CYIENTDLM	EQ	27-Feb-2024	855.05	855.05	877.00	846.00	870.00	869.80	868.07	278488	2417.48	24368	139158	49.97
DABUR	EQ	27-Feb-2024	529.25	527.90	538.20	526.00	536.30	535.60	532.14	2954271	15720.85	43731	2342045	79.28
DALBHARAT	EQ	27-Feb-2024	2113.65	2102.00	2114.15	2065.60	2070.00	2072.65	2088.13	362622	7572.02	32355	247175	68.16
DALMIASUG	EQ	27-Feb-2024	398.90	402.85	402.85	388.30	390.00	391.90	395.37	53733	212.44	3669	31096	57.87
DAMODARIND	EQ	27-Feb-2024	56.60	58.60	59.45	56.85	57.05	57.60	57.96	45830	26.56	584	28163	61.45
DANGEE	EQ	27-Feb-2024	12.15	12.00	12.35	12.00	12.10	12.10	12.15	664842	80.75	543	360382	54.21
DATAMATICS	EQ	27-Feb-2024	596.45	595.35	622.40	595.35	616.90	616.55	612.78	178164	1091.75	12530	66752	37.47
DATAPATTNS	EQ	27-Feb-2024	2572.30	2620.00	2679.95	2529.10	2564.00	2549.35	2598.47	2048941	53241.10	111716	360089	17.57
DAVANGERE	EQ	27-Feb-2024	100.05	101.00	102.95	99.00	100.20	101.00	101.04	869530	878.54	761	813871	93.60
DBCORP	BE	27-Feb-2024	297.90	296.20	302.00	290.00	292.55	292.60	295.53	28245	83.47	1017	-	-
DBL	EQ	27-Feb-2024	452.50	452.40	460.90	445.00	451.20	446.60	452.01	305113	1379.14	5705	149869	49.12
DBOL	EQ	27-Feb-2024	139.60	139.60	142.40	139.20	140.00	139.90	140.34	199991	280.66	5699	104568	52.29
DBREALTY	EQ	27-Feb-2024	274.00	276.50	276.80	266.10	274.85	275.00	272.45	1758246	4790.42	15234	976429	55.53
DBSTOCKBRO	EQ	27-Feb-2024	47.00	45.65	49.35	45.65	49.35	49.35	48.59	35011	17.01	416	16764	47.88
DCAL	EQ	27-Feb-2024	237.90	238.70	264.70	237.55	255.20	254.20	255.98	6873309	17594.15	90980	1356209	19.73
DCBBANK	EQ	27-Feb-2024	131.15	130.90	132.65	130.70	132.00	132.05	131.56	725210	954.06	7341	433009	59.71
DCI	EQ	27-Feb-2024	226.45	236.85	236.85	221.55	225.85	224.50	225.81	4363	9.85	399	3140	71.97
DCM	EQ	27-Feb-2024	85.40	85.60	87.60	83.85	84.00	84.35	84.88	58806	49.92	1365	22774	38.73
DCMFINSERV	BE	27-Feb-2024	6.40	6.70	6.70	6.70	6.70	6.70	6.70	25217	1.69	136	-	-
DCMNVL	EQ	27-Feb-2024	185.40	186.90	191.25	180.10	182.10	184.05	187.40	41197	77.20	1529	27972	67.90
DCMSHRIRAM	EQ	27-Feb-2024	976.80	983.30	1027.00	968.75	1002.00	1004.05	1004.07	218018	2189.04	17489	32534	14.92
DCMSRIND	EQ	27-Feb-2024	207.85	209.40	211.85	203.40	205.55	204.75	205.97	190142	391.64	9838	79963	42.05
DCW	EQ	27-Feb-2024	60.90	60.65	61.05	58.80	59.10	59.05	59.82	2412928	1443.32	8414	1080577	44.78
DCXINDIA	EQ	27-Feb-2024	338.20	339.85	340.60	325.45	326.90	327.20	332.14	629493	2090.79	16586	352949	56.07
DECCANCE	EQ	27-Feb-2024	642.20	640.00	643.95	625.05	632.00	630.60	634.34	21368	135.55	1717	13455	62.97
DEEM	ST	27-Feb-2024	129.00	200.00	210.00	190.00	210.00	209.70	200.11	1670000	3341.86	1571	1657000	99.22
DEEPAKFERT	EQ	27-Feb-2024	511.10	510.95	518.00	510.50	512.85	514.95	513.75	305971	1571.94	12257	135349	44.24
DEEPAKNTR	EQ	27-Feb-2024	2283.65	2284.00	2304.70	2256.05	2266.00	2263.10	2272.88	145591	3309.11	14158	51055	35.07
DEEPENR	EQ	27-Feb-2024	205.90	208.80	227.80	190.35	194.25	193.30	215.90	957159	2066.51	26561	231302	24.17
DEEPINDS	EQ	27-Feb-2024	260.50	261.50	267.30	250.10	255.05	253.80	261.07	602992	1574.21	18652	232706	38.59
DELAPLEX	SM	27-Feb-2024	286.50	287.00	291.80	282.00	290.00	290.00	286.51	22800	65.33	37	19200	84.21
DELHIVERY	EQ	27-Feb-2024	458.50	458.50	485.00	458.00	471.95	470.70	475.37	6338421	30130.82	148850	3113180	49.12
DELPHIFX	EQ	27-Feb-2024	271.55	282.90	282.90	264.10	264.50	265.45	272.16	25147	68.44	471	21950	87.29
DELTACORP	EQ	27-Feb-2024	149.45	150.90	151.80	146.15	146.45	146.80	149.05	4857678	7240.58	23941	2507219	51.61
DELTAMAGNT	EQ	27-Feb-2024	97.30	97.90	98.90	94.50	96.50	95.90	96.50	6579	6.35	378	4408	67.00
DEN	EQ	27-Feb-2024	58.50	58.00	58.40	57.15	57.55	57.60	57.74	1369188	790.54	5254	632489	46.19
DENEERS	SM	27-Feb-2024	251.10	255.00	261.10	248.00	254.00	253.95	255.16	10800	27.56	16	9000	83.33
DENORA	EQ	27-Feb-2024	1661.90	1661.90	1664.95	1601.00	1612.95	1612.20	1623.77	14517	235.72	3011	7440	51.25
DENTALKART	SM	27-Feb-2024	515.90	515.90	532.50	496.50	530.95	530.95	513.80	41250	211.94	116	31500	76.36
DESTINY	SM	27-Feb-2024	37.55	36.50	36.80	35.70	36.30	36.30	36.38	24000	8.73	8	3000	12.50
DEVIT	EQ	27-Feb-2024	139.55	140.90	140.90	137.20	139.95	138.90	138.76	23093	32.04	496	16487	71.39
DEVYANI	EQ	27-Feb-2024	162.30	161.85	161.85	152.70	157.50	157.30	156.34	16167611	25275.97	82831	9827832	60.79
DGCONTENT	EQ	27-Feb-2024	22.95	22.50	24.05	22.30	22.35	23.75	23.53	100658	23.69	265	62775	62.36
DHAMPURSUG	EQ	27-Feb-2024	246.20	247.80	248.20	243.15	244.10	244.05	245.33	152628	374.44	4883	86638	56.76
DHANBANK	BE	27-Feb-2024	48.95	49.00	49.95	47.50	47.90	47.70	48.03	1359978	653.23	9204	-	-
DHANI	EQ	27-Feb-2024	41.10	41.10	41.60	40.20	40.45	40.40	40.71	1613349	656.77	5409	688335	42.66
DHANILOANS	NX	27-Feb-2024	989.80	989.80	989.80	989.80	989.80	989.80	989.80	1	0.01	1	1	100.00
DHANUKA	EQ	27-Feb-2024	1166.95	1168.60	1186.00	1160.05	1180.00	1174.50	1177.04	67151	790.40	11304	49106	73.13
DHARMAJ	EQ	27-Feb-2024	241.30	242.95	248.00	238.35	240.25	240.30	243.09	85151	206.99	7383	39376	46.24
DHRUV	EQ	27-Feb-2024	93.00	102.30	102.30	96.65	102.10	101.00	100.85	883005	890.48	6489	477553	54.08
DHTL	SM	27-Feb-2024	242.00	246.00	246.45	227.00	227.00	230.05	238.01	19200	45.70	12	12800	66.67
DHUNINV	EQ	27-Feb-2024	1234.85	1206.55	1250.90	1200.00	1226.80	1207.55	1216.13	4853	59.02	802	2283	47.04
DIACABS	BE	27-Feb-2024	352.05	359.05	359.05	359.00	359.00	359.00	359.04	542	1.95	21	-	-
DIAMINESQ	EQ	27-Feb-2024	545.60	545.60	555.00	542.55	549.00	548.75	548.44	9369	51.38	903	4984	53.20
DIAMONDYD	EQ	27-Feb-2024	1111.85	1112.00	1166.45	1112.00	1150.00	1150.55	1147.45	115552	1325.90	10917	32001	27.69
DICIND	EQ	27-Feb-2024	468.20	465.75	482.90	465.75	469.90	476.20	472.89	3714	17.56	182	2840	76.47
DIGIDRIVE	BE	27-Feb-2024	50.10	50.25	51.50	49.00	49.65	49.60	50.64	139194	70.49	980	-	-
DIGIKORE	SM	27-Feb-2024	481.75	480.00	482.00	480.00	481.00	481.00	481.00	3200	15.39	4	3200	100.00
DIGISPICE	EQ	27-Feb-2024	33.65	34.10	34.20	32.50	32.60	33.00	33.26	206910	68.82	1030	109817	53.07
DIGJAMLMTD	BE	27-Feb-2024	96.15	95.00	97.80	94.00	94.00	94.05	95.03	490	0.47	28	-	-
DIL	EQ	27-Feb-2024	9.00	9.00	9.10	8.75	8.90	8.80	8.90	1627708	144.95	2934	1131609	69.52
DISHTV	EQ	27-Feb-2024	22.65	22.70	22.75	21.75	21.95	21.85	22.28	34428659	7671.37	20049	12758943	37.06
DIVGIITTS	EQ	27-Feb-2024	833.50	839.75	879.95	837.15	847.70	846.95	858.14	33446	287.01	3925	12848	38.41
DIVISLAB	EQ	27-Feb-2024	3577.35	3580.00	3598.00	3509.90	3540.00	3539.80	3549.68	524599	18621.58	54806	320351	61.07
DIVOPPBEES	EQ	27-Feb-2024	73.86	74.86	75.50	72.50	73.91	73.95	73.90	41556	30.71	918	20686	49.78
DIXON	EQ	27-Feb-2024	6945.25	6740.00	6887.95	6620.00	6744.00	6761.25	6760.75	863651	58389.33	90031	219700	25.44
DJML	EQ	27-Feb-2024	148.90	149.55	150.25	146.60	146.65	146.90	147.64	12429	18.35	224	9146	73.59
DKEGL	SM	27-Feb-2024	72.00	69.10	70.00	69.00	69.00	69.00	69.29	6000	4.16	4	4500	75.00
DLF	EQ	27-Feb-2024	902.90	905.00	918.20	902.90	915.95	916.40	913.48	3614155	33014.55	70484	1425491	39.44
DLINKINDIA	EQ	27-Feb-2024	306.65	306.65	311.95	303.35	304.00	303.95	307.91	145866	449.14	7530	62489	42.84
DMART	EQ	27-Feb-2024	3850.35	3859.00	3885.00	3818.05	3841.55	3852.20	3857.62	256237	9884.64	38900	155346	60.63
DMCC	EQ	27-Feb-2024	327.15	326.35	328.20	312.35	314.00	315.65	319.25	19069	60.88	1311	11962	62.73
DNAMEDIA	BE	27-Feb-2024	5.50	5.50	5.50	5.40	5.40	5.40	5.41	10139	0.55	37	-	-
DODLA	EQ	27-Feb-2024	997.30	1002.20	1011.95	994.50	994.55	998.05	1002.90	28351	284.33	3772	12359	43.59
DOLATALGO	EQ	27-Feb-2024	75.95	77.35	77.35	73.00	73.40	73.30	74.46	376498	280.34	2672	288356	76.59
DOLLAR	EQ	27-Feb-2024	490.75	494.00	525.00	493.00	512.50	514.00	515.58	759700	3916.83	33917	277892	36.58
DOLLEX	SM	27-Feb-2024	47.80	48.00	48.25	46.00	47.70	47.70	47.09	36000	16.95	9	24000	66.67
DOLPHIN	BE	27-Feb-2024	276.85	282.35	282.35	282.35	282.35	282.35	282.35	1390	3.92	15	-	-
DOMS	EQ	27-Feb-2024	1607.05	1607.05	1687.20	1577.05	1590.00	1593.85	1635.12	242441	3964.21	28651	70209	28.96
DONEAR	EQ	27-Feb-2024	102.45	101.45	103.50	100.00	100.20	100.60	101.57	97596	99.13	1768	48468	49.66
DPABHUSHAN	EQ	27-Feb-2024	792.95	798.95	800.00	771.55	790.20	790.80	785.14	9918	77.87	1070	6544	65.98
DPSCLTD	EQ	27-Feb-2024	21.70	21.60	21.75	20.65	20.65	20.65	20.88	2496855	521.37	5216	1320463	52.89
DPWIRES	EQ	27-Feb-2024	497.05	503.95	519.95	498.90	508.40	505.95	510.34	164950	841.81	20562	24269	14.71
DRCSYSTEMS	BE	27-Feb-2024	67.00	22.75	22.75	22.75	22.75	22.75	22.75	485060	110.35	943	-	-
DREAMFOLKS	EQ	27-Feb-2024	489.80	491.00	494.70	480.75	484.95	483.50	487.85	274220	1337.78	17932	152594	55.65
DREDGECORP	BE	27-Feb-2024	757.65	769.50	769.50	725.65	735.00	732.30	741.86	32554	241.50	1025	-	-
DRL	SM	27-Feb-2024	26.25	27.55	27.55	25.00	25.00	25.15	26.02	84000	21.86	9	72000	85.71
DRONE	SM	27-Feb-2024	188.55	186.00	188.00	183.30	183.30	183.40	185.92	19000	35.33	19	16000	84.21
DRREDDY	EQ	27-Feb-2024	6440.75	6416.00	6459.60	6385.25	6443.45	6449.60	6428.93	193295	12426.80	34825	107715	55.73
DSSL	EQ	27-Feb-2024	883.00	882.80	930.95	879.80	894.70	899.80	913.10	63951	583.93	4126	27509	43.02
DTIL	EQ	27-Feb-2024	223.45	222.95	224.85	220.10	220.10	221.30	222.17	4885	10.85	294	2535	51.89
DUCOL	SM	27-Feb-2024	117.40	117.00	117.00	112.95	112.95	112.95	113.69	19200	21.83	21	16800	87.50
DUCON	BE	27-Feb-2024	9.80	9.95	9.95	9.95	9.95	9.95	9.95	496350	49.39	146	-	-
DUGLOBAL	SM	27-Feb-2024	79.70	78.20	87.65	73.60	85.00	82.25	80.62	155000	124.96	44	140000	90.32
DVL	EQ	27-Feb-2024	395.70	401.00	403.55	381.00	386.50	385.60	387.69	26350	102.16	1015	18898	71.72
DWARKESH	EQ	27-Feb-2024	79.95	80.20	80.50	78.80	79.20	79.05	79.52	785846	624.89	6089	498608	63.45
DYCL	EQ	27-Feb-2024	432.10	432.20	438.40	428.95	432.00	431.00	432.42	18480	79.91	2593	10510	56.87
DYNAMATECH	EQ	27-Feb-2024	7353.15	7418.75	7589.00	7355.10	7545.45	7552.20	7460.34	17113	1276.69	5247	7713	45.07
DYNAMIC	SM	27-Feb-2024	120.10	120.10	120.10	110.50	114.00	113.35	116.12	24000	27.87	24	19000	79.17
DYNPRO	EQ	27-Feb-2024	307.35	306.00	308.95	299.00	299.55	300.25	303.18	30783	93.33	3171	18164	59.01
E2E	BE	27-Feb-2024	1062.45	1100.00	1100.00	1011.00	1092.00	1077.80	1061.84	19357	205.54	1075	-	-
EASEMYTRIP	EQ	27-Feb-2024	48.25	48.45	51.85	48.25	49.25	48.90	50.21	104840591	52637.00	153421	18037921	17.21
EASTSILK	BE	27-Feb-2024	2.35	2.25	2.40	2.25	2.35	2.35	2.25	55353	1.25	26	-	-
EBBETF0425	EQ	27-Feb-2024	1187.38	1187.80	1188.10	1187.00	1188.10	1188.01	1187.81	2257	26.81	58	2182	96.68
EBBETF0430	EQ	27-Feb-2024	1343.56	1383.85	1383.85	1342.10	1345.78	1344.96	1344.73	9238	124.23	327	8553	92.58
EBBETF0431	EQ	27-Feb-2024	1200.62	1200.01	1203.00	1198.99	1201.50	1202.90	1199.40	22103	265.10	365	20628	93.33
EBBETF0433	EQ	27-Feb-2024	1098.31	1100.95	1100.99	1098.20	1098.33	1100.88	1100.56	1040	11.45	29	990	95.19
ECLERX	EQ	27-Feb-2024	2442.20	2442.20	2507.95	2430.00	2490.00	2486.85	2475.01	31021	767.77	6454	14856	47.89
ECLFINANCE	NK	27-Feb-2024	988.00	988.00	988.00	988.00	988.00	988.00	988.00	123	1.22	14	123	100.00
ECLFINANCE	NR	27-Feb-2024	1005.00	1004.75	1005.25	1004.01	1004.01	1004.01	1005.09	427	4.29	16	427	100.00
EDELWEISS	EQ	27-Feb-2024	76.70	77.15	78.70	76.50	77.20	77.25	77.43	4487275	3474.50	13242	2826922	63.00
EDUCOMP	BZ	27-Feb-2024	3.95	3.90	3.90	3.90	3.90	3.90	3.90	6414	0.25	25	-	-
EFACTOR	SM	27-Feb-2024	162.00	162.00	164.00	154.25	156.00	156.10	158.31	44800	70.92	28	27200	60.71
EFORCE	SM	27-Feb-2024	115.55	115.25	115.25	112.00	112.95	113.60	113.78	128400	146.10	103	90000	70.09
EGOLD	EQ	27-Feb-2024	63.95	63.95	64.05	63.60	63.70	63.70	63.61	1081	0.69	22	1046	96.76
EICHERMOT	EQ	27-Feb-2024	3952.95	3950.00	4012.55	3940.00	4002.00	4002.75	3991.14	579400	23124.64	66284	312026	53.85
EIDPARRY	EQ	27-Feb-2024	630.35	630.00	634.75	625.00	633.25	631.40	629.40	377988	2379.07	11808	261856	69.28
EIFFL	EQ	27-Feb-2024	133.75	137.05	137.05	130.10	131.00	130.65	133.04	31610	42.05	863	23739	75.10
EIHAHOTELS	EQ	27-Feb-2024	754.45	759.95	759.95	730.10	732.00	733.45	743.18	13093	97.30	1114	7659	58.50
EIHOTEL	EQ	27-Feb-2024	404.85	402.00	407.50	395.00	396.25	398.35	401.41	451726	1813.29	18009	262946	58.21
EIMCOELECO	BE	27-Feb-2024	1334.80	1336.00	1375.00	1300.05	1340.00	1335.25	1352.19	7556	102.17	229	-	-
EKC	EQ	27-Feb-2024	155.60	156.00	168.75	155.60	164.95	165.45	164.99	2753799	4543.40	53948	988802	35.91
ELDEHSG	EQ	27-Feb-2024	821.35	818.95	837.95	812.05	812.05	824.55	826.45	1352	11.17	276	504	37.28
ELECON	EQ	27-Feb-2024	999.25	1000.00	1006.90	933.00	950.00	951.00	964.76	329265	3176.62	25479	205711	62.48
ELECTCAST	EQ	27-Feb-2024	173.50	173.00	174.95	167.10	169.50	169.10	170.91	1562308	2670.15	18998	1051971	67.33
ELECTHERM	BE	27-Feb-2024	488.00	497.75	497.75	497.75	497.75	497.75	497.75	12826	63.84	56	-	-
ELGIEQUIP	EQ	27-Feb-2024	621.90	622.95	635.20	617.05	631.00	631.95	625.73	173157	1083.49	13760	69228	39.98
ELGIRUBCO	EQ	27-Feb-2024	66.10	65.40	66.45	62.00	62.50	62.60	63.49	177995	113.01	1784	104825	58.89
ELIN	EQ	27-Feb-2024	159.90	162.00	162.30	157.00	158.05	158.75	159.41	182043	290.19	6845	100763	55.35
EMAMILTD	EQ	27-Feb-2024	469.60	469.80	471.90	466.00	468.25	469.20	470.29	853538	4014.11	20333	722697	84.67
EMAMIPAP	EQ	27-Feb-2024	133.75	134.20	135.85	131.20	133.00	132.20	133.40	22254	29.69	746	13837	62.18
EMAMIREAL	BE	27-Feb-2024	106.10	108.00	109.45	102.00	104.00	103.70	104.35	44816	46.77	353	-	-
EMBASSY	RR	27-Feb-2024	369.28	370.00	370.95	361.20	366.90	366.97	367.21	1267182	4653.26	13085	1235072	97.47
EMIL	EQ	27-Feb-2024	199.90	199.90	206.95	196.75	206.00	205.50	204.21	390365	797.16	9378	205126	52.55
EMKAY	BE	27-Feb-2024	123.60	123.40	123.40	121.15	121.15	121.15	121.37	9926	12.05	62	-	-
EMKAYTOOLS	SM	27-Feb-2024	640.00	625.00	625.00	625.00	625.00	625.00	625.00	300	1.88	1	300	100.00
EMMBI	EQ	27-Feb-2024	110.40	110.00	113.50	107.05	108.15	108.25	109.70	67467	74.01	1087	37439	55.49
EMSLIMITED	EQ	27-Feb-2024	506.65	513.35	518.70	504.10	507.05	506.55	507.64	94983	482.17	2426	67073	70.62
EMUDHRA	EQ	27-Feb-2024	602.50	604.55	604.70	561.25	570.80	566.25	581.53	329319	1915.08	23556	130136	39.52
ENDURANCE	EQ	27-Feb-2024	1860.80	1866.80	1878.60	1822.15	1857.70	1855.75	1854.17	216952	4022.66	14173	186636	86.03
ENERGYDEV	BE	27-Feb-2024	22.50	22.50	22.50	22.05	22.05	22.05	22.28	24069	5.36	142	-	-
ENGINERSIN	EQ	27-Feb-2024	216.25	216.00	218.85	211.90	213.15	213.55	214.84	4577588	9834.42	41841	1445958	31.59
ENIL	EQ	27-Feb-2024	346.20	346.20	358.80	330.75	332.00	332.65	347.17	227483	789.75	5098	107283	47.16
ENTERO	EQ	27-Feb-2024	1130.50	1135.00	1153.70	1112.00	1118.00	1121.00	1133.08	259971	2945.69	10666	174382	67.08
EPACK	EQ	27-Feb-2024	194.65	195.90	195.90	186.30	187.50	187.20	190.19	540940	1028.83	12359	291538	53.89
EPIGRAL	EQ	27-Feb-2024	1272.75	1274.00	1278.85	1229.05	1244.45	1240.20	1250.29	111606	1395.40	11049	44553	39.92
EPL	EQ	27-Feb-2024	189.85	190.25	193.15	190.00	192.10	192.00	191.97	373984	717.94	6338	227764	60.90
EQUAL50ADD	EQ	27-Feb-2024	286.57	284.01	287.75	280.00	287.75	287.46	286.79	2178	6.25	106	1133	52.02
EQUIPPP	BE	27-Feb-2024	27.80	27.05	29.10	27.05	28.95	28.95	28.82	70991	20.46	130	-	-
EQUITASBNK	EQ	27-Feb-2024	101.65	101.65	103.50	100.50	102.00	102.00	101.61	2705683	2749.36	25848	1443989	53.37
ERFLNCDI	N5	27-Feb-2024	930.00	920.00	920.00	916.00	916.00	916.00	917.09	11	0.10	3	11	100.00
ERIS	EQ	27-Feb-2024	879.95	885.00	886.55	866.00	868.00	872.55	872.12	103414	901.89	11176	62410	60.35
EROSMEDIA	EQ	27-Feb-2024	24.85	24.85	25.60	24.20	24.55	24.60	25.01	643312	160.91	1805	382823	59.51
ESABINDIA	EQ	27-Feb-2024	5063.40	5063.40	5150.00	5063.40	5099.95	5081.35	5095.30	2775	141.39	1055	1245	44.86
ESAFSFB	EQ	27-Feb-2024	63.80	64.25	64.25	62.30	62.70	62.50	63.01	1280932	807.05	6723	872104	68.08
ESCONET	ST	27-Feb-2024	261.75	248.70	248.70	248.70	248.70	248.70	248.70	22400	55.71	12	22400	100.00
ESCORTS	EQ	27-Feb-2024	2890.85	2890.85	2925.00	2846.25	2849.65	2855.55	2875.71	88135	2534.51	11410	29123	33.04
ESFL	SM	27-Feb-2024	197.00	197.00	198.50	195.50	195.50	195.50	196.40	15600	30.64	12	13200	84.62
ESG	EQ	27-Feb-2024	36.96	37.01	37.14	36.92	37.01	37.03	37.04	2991	1.11	146	2247	75.13
ESILVER	EQ	27-Feb-2024	72.25	72.25	72.48	71.00	72.08	72.13	71.98	8226	5.92	172	7850	95.43
ESSARSHPNG	EQ	27-Feb-2024	29.10	29.10	30.00	28.85	29.00	28.95	29.42	257419	75.74	1250	174050	67.61
ESSENTIA	BE	27-Feb-2024	4.60	4.40	4.40	4.40	4.40	4.40	4.40	1856717	81.70	4232	-	-
ESTER	EQ	27-Feb-2024	96.45	97.00	110.90	96.60	107.20	105.65	106.87	3067449	3278.07	26537	998912	32.56
ETHOSLTD	EQ	27-Feb-2024	2805.65	2805.00	2809.00	2725.00	2760.00	2745.85	2756.42	41397	1141.08	8894	25139	60.73
EUROBOND	SM	27-Feb-2024	174.70	171.25	175.00	171.25	174.40	174.40	172.13	15000	25.82	6	15000	100.00
EUROTEXIND	EQ	27-Feb-2024	13.00	13.00	13.65	13.00	13.65	13.65	13.54	10655	1.44	163	10164	95.39
EVEREADY	EQ	27-Feb-2024	341.25	342.90	350.00	339.95	346.90	345.70	345.75	243679	842.52	9580	119294	48.96
EVERESTIND	EQ	27-Feb-2024	1216.30	1228.00	1228.00	1188.05	1212.00	1205.00	1204.67	8147	98.14	1193	3713	45.58
EXCEL	BE	27-Feb-2024	0.50	0.50	0.50	0.50	0.50	0.50	0.50	3594443	17.97	1132	-	-
EXCELINDUS	EQ	27-Feb-2024	851.40	847.50	853.15	838.10	844.95	844.30	844.85	7630	64.46	932	5625	73.72
EXIDEIND	EQ	27-Feb-2024	328.15	328.90	329.85	325.00	325.60	326.15	327.40	769796	2520.30	15057	278520	36.18
EXPLEOSOL	EQ	27-Feb-2024	1352.75	1359.00	1380.00	1351.00	1358.00	1356.85	1361.49	21088	287.11	2561	12726	60.35
EXXARO	EQ	27-Feb-2024	113.60	113.90	114.50	112.50	113.15	113.10	113.49	149185	169.30	1908	75723	50.76
FACT	EQ	27-Feb-2024	773.05	780.10	786.45	767.00	769.95	772.25	774.26	271659	2103.35	15948	83079	30.58
FAIRCHEMOR	EQ	27-Feb-2024	1486.50	1499.95	1499.95	1453.00	1464.00	1461.75	1467.23	26338	386.44	4797	13057	49.57
FAZE3Q	EQ	27-Feb-2024	443.25	445.00	448.00	416.40	432.00	433.30	436.52	37538	163.86	5315	15143	40.34
FCL	EQ	27-Feb-2024	432.45	432.90	436.55	421.15	423.50	423.50	428.17	323188	1383.79	13575	124127	38.41
FCONSUMER	BE	27-Feb-2024	0.95	0.95	0.95	0.90	0.95	0.95	0.93	1346024	12.53	752	-	-
FCSSOFT	EQ	27-Feb-2024	4.90	4.95	5.10	4.90	5.10	5.10	5.07	5994040	303.70	3883	2456762	40.99
FDC	EQ	27-Feb-2024	482.60	482.45	485.00	452.50	455.00	456.25	466.36	577064	2691.17	25925	215232	37.30
FEDERALBNK	EQ	27-Feb-2024	151.50	152.70	154.75	151.05	154.15	154.20	152.84	15504425	23696.38	58731	8286664	53.45
FEDFINA	EQ	27-Feb-2024	126.55	126.50	126.50	122.40	123.00	122.65	123.56	619842	765.88	9615	413530	66.72
FELDVR	BE	27-Feb-2024	5.80	6.05	6.05	5.70	6.00	6.00	5.95	13099	0.78	83	-	-
FELIX	ST	27-Feb-2024	378.60	360.10	378.80	360.10	378.80	378.75	368.98	5000	18.45	5	5000	100.00
FIBERWEB	EQ	27-Feb-2024	38.75	39.00	39.95	37.95	38.20	38.45	38.65	88005	34.02	607	39308	44.67
FIDEL	SM	27-Feb-2024	116.10	118.00	118.00	116.80	116.80	116.80	117.40	2000	2.35	2	2000	100.00
FIEMIND	EQ	27-Feb-2024	2480.05	2498.80	2554.90	2469.85	2499.95	2493.05	2516.87	158228	3982.39	17170	80770	51.05
FILATEX	EQ	27-Feb-2024	71.20	70.40	72.50	69.05	69.70	69.60	70.81	4240853	3002.85	11500	1619372	38.19
FINCABLES	EQ	27-Feb-2024	968.10	968.10	974.40	943.55	958.00	953.40	955.61	196451	1877.30	14402	105693	53.80
FINEORG	EQ	27-Feb-2024	4298.45	4329.95	4329.95	4281.00	4296.00	4293.30	4301.26	13762	591.94	5165	8746	63.55
FINIETF	EQ	27-Feb-2024	22.90	23.23	23.23	22.67	22.79	22.78	22.80	214573	48.93	622	158912	74.06
FINOPB	EQ	27-Feb-2024	318.45	319.35	322.40	311.35	312.50	315.10	316.72	102256	323.87	5722	51928	50.78
FINPIPE	EQ	27-Feb-2024	215.65	217.80	224.80	215.75	220.40	219.60	220.96	1431381	3162.82	28192	640091	44.72
FIVESTAR	EQ	27-Feb-2024	720.65	721.85	728.90	701.10	716.95	721.65	712.81	555964	3962.97	32179	405068	72.86
FLAIR	EQ	27-Feb-2024	283.15	286.50	289.60	277.15	279.80	278.45	282.38	547369	1545.68	12461	403377	73.69
FLEXITUFF	EQ	27-Feb-2024	40.95	42.95	42.95	40.70	41.00	41.00	41.26	9871	4.07	222	3460	35.05
FLFL	BZ	27-Feb-2024	2.75	2.75	2.80	2.65	2.70	2.75	2.73	170705	4.65	104	-	-
FLUOROCHEM	EQ	27-Feb-2024	3698.25	3710.00	3751.00	3662.00	3663.05	3683.85	3719.88	94634	3520.27	13021	54397	57.48
FMCGIETF	EQ	27-Feb-2024	564.82	567.99	569.88	561.40	563.36	563.50	564.21	7380	41.64	453	5292	71.71
FMGOETZE	EQ	27-Feb-2024	365.50	366.00	367.35	357.20	360.30	359.05	360.82	91767	331.11	5622	54148	59.01
FMNL	BE	27-Feb-2024	7.40	7.55	7.55	7.05	7.20	7.15	7.11	99259	7.06	202	-	-
FOCE	SM	27-Feb-2024	805.00	750.00	750.00	750.00	750.00	750.00	750.00	1000	7.50	4	1000	100.00
FOCUS	EQ	27-Feb-2024	168.60	169.50	172.00	165.80	167.50	166.65	168.71	100435	169.45	4651	52688	52.46
FONEBOX	SM	27-Feb-2024	182.00	180.00	180.00	175.00	175.00	175.00	177.00	20000	35.40	10	16000	80.00
FOODSIN	EQ	27-Feb-2024	150.40	150.10	154.75	145.75	148.30	147.45	148.91	249509	371.53	7904	142410	57.08
FORCEMOT	EQ	27-Feb-2024	6008.70	6029.95	6180.00	6008.70	6080.05	6080.90	6116.80	41150	2517.06	5811	23177	56.32
FORTIS	EQ	27-Feb-2024	429.95	430.50	437.55	424.95	429.00	429.05	428.65	1410739	6047.06	18747	1068639	75.75
FOSECOIND	EQ	27-Feb-2024	3744.40	3781.85	3781.85	3625.60	3645.00	3639.10	3677.45	6140	225.80	2000	3380	55.05
FROG	SM	27-Feb-2024	178.05	180.00	182.90	179.00	179.00	179.50	180.83	27600	49.91	49	24400	88.41
FSC	BZ	27-Feb-2024	8.70	8.95	8.95	8.50	8.65	8.65	8.64	35615	3.08	120	-	-
FSL	EQ	27-Feb-2024	205.45	205.50	209.40	204.20	206.50	206.95	206.89	1776909	3676.29	26704	743490	41.84
FUSION	EQ	27-Feb-2024	559.85	564.85	564.95	546.00	548.20	548.10	552.92	100364	554.93	7061	57664	57.45
GABRIEL	EQ	27-Feb-2024	352.95	352.95	357.55	345.55	349.45	348.20	351.34	212779	747.57	19940	91626	43.06
GAEL	EQ	27-Feb-2024	411.80	415.00	417.90	405.75	408.30	409.20	410.36	505912	2076.06	13714	253989	50.20
GAIL	EQ	27-Feb-2024	182.10	182.00	183.25	178.85	180.45	180.50	181.41	9486385	17209.02	69626	4387973	46.26
GALAXYSURF	EQ	27-Feb-2024	2438.80	2450.95	2467.00	2435.90	2442.00	2442.30	2445.40	9588	234.46	2484	5694	59.39
GALLANTT	BE	27-Feb-2024	219.55	222.95	223.00	208.60	217.95	215.35	215.74	57091	123.17	499	-	-
GANDHAR	EQ	27-Feb-2024	248.90	249.00	250.30	238.50	239.40	239.25	241.99	1179408	2854.02	37271	671706	56.95
GANDHITUBE	EQ	27-Feb-2024	813.80	810.00	820.45	801.05	803.70	806.20	811.01	11246	91.21	1424	5709	50.76
GANECOS	EQ	27-Feb-2024	1093.15	1098.85	1102.35	1070.00	1086.00	1083.10	1087.93	42449	461.82	6708	22090	52.04
GANESHBE	EQ	27-Feb-2024	194.75	193.80	197.50	188.35	190.90	190.45	193.17	356699	689.05	11125	140844	39.49
GANESHHOUC	EQ	27-Feb-2024	837.15	860.00	917.40	847.00	877.00	883.50	887.19	865436	7678.03	28588	218599	25.26
GANGAFORGE	BE	27-Feb-2024	13.15	12.90	12.90	12.90	12.90	12.90	12.90	34461	4.45	246	-	-
GANGESSECU	EQ	27-Feb-2024	127.65	125.65	127.00	124.10	124.95	124.70	125.88	24307	30.60	408	15676	64.49
GARFIBRES	EQ	27-Feb-2024	3519.35	3527.80	3555.00	3502.35	3503.00	3516.85	3520.45	7790	274.24	1798	4304	55.25
GATECH	BE	27-Feb-2024	1.70	1.75	1.75	1.70	1.75	1.75	1.75	1765254	30.81	1489	-	-
GATECHDVR	BE	27-Feb-2024	5.60	5.75	5.75	5.35	5.35	5.35	5.39	278744	15.01	624	-	-
GATEWAY	EQ	27-Feb-2024	109.05	108.80	108.80	106.00	107.20	107.30	107.57	409369	440.34	7124	245472	59.96
GAYAPROJ	BZ	27-Feb-2024	8.30	8.50	8.70	8.20	8.70	8.70	8.61	321661	27.69	372	-	-
GEECEE	EQ	27-Feb-2024	280.25	280.50	292.90	276.75	277.10	277.70	280.83	10047	28.22	852	5527	55.01
GEEKAYWIRE	EQ	27-Feb-2024	107.25	105.30	108.50	104.00	105.00	104.85	105.89	78462	83.08	1387	50299	64.11
GENCON	EQ	27-Feb-2024	51.35	51.85	51.85	48.80	49.00	49.05	49.72	75284	37.43	514	55487	73.70
GENESYS	EQ	27-Feb-2024	552.70	554.50	561.00	523.25	526.00	525.90	542.50	672899	3650.47	27279	258284	38.38
GENSOL	EQ	27-Feb-2024	1238.40	1243.90	1250.00	1180.00	1184.85	1190.50	1205.69	195423	2356.19	10634	130785	66.92
GENUSPAPER	EQ	27-Feb-2024	23.15	23.15	23.35	22.50	22.80	22.75	22.92	815636	186.92	2999	295189	36.19
GENUSPOWER	EQ	27-Feb-2024	241.35	242.85	248.65	242.75	244.40	245.40	245.88	603355	1483.51	9755	299100	49.57
GEOJITFSL	EQ	27-Feb-2024	77.40	77.45	78.40	76.50	77.10	77.50	77.46	372058	288.21	2912	150943	40.57
GEPIL	EQ	27-Feb-2024	314.00	317.85	323.95	301.90	305.50	305.15	313.51	747608	2343.81	36099	273353	36.56
GESHIP	EQ	27-Feb-2024	959.20	961.95	967.70	945.00	952.95	951.35	952.62	176944	1685.61	10998	103371	58.42
GET&D	BE	27-Feb-2024	868.55	899.50	911.95	860.00	890.00	870.75	900.71	86753	781.39	3699	-	-
GFLLIMITED	EQ	27-Feb-2024	86.10	86.15	87.00	84.80	86.00	85.60	85.71	97950	83.95	2010	54250	55.39
GHCL	EQ	27-Feb-2024	509.90	510.00	513.45	504.10	511.15	512.40	510.68	151138	771.83	8009	93045	61.56
GHCLTEXTIL	EQ	27-Feb-2024	93.00	92.90	93.50	89.45	90.75	91.55	91.54	373142	341.59	3564	161959	43.40
GICHSGFIN	EQ	27-Feb-2024	239.25	240.00	241.75	234.30	236.95	236.95	238.41	229930	548.17	6734	103364	44.95
GICRE	EQ	27-Feb-2024	401.90	404.00	424.40	403.40	409.65	407.50	414.09	4023111	16659.12	71113	584384	14.53
GILLANDERS	BE	27-Feb-2024	101.90	100.00	103.50	98.00	98.40	98.40	99.16	27490	27.26	171	-	-
GILLETTE	EQ	27-Feb-2024	6458.10	6490.40	6490.40	6381.50	6417.90	6417.65	6415.46	10157	651.62	3402	6464	63.64
GILT5YBEES	EQ	27-Feb-2024	54.90	54.90	54.95	54.87	54.94	54.92	54.93	213545	117.30	731	171335	80.23
GINNIFILA	EQ	27-Feb-2024	38.60	38.60	39.00	36.85	37.80	37.35	37.94	99640	37.80	389	82125	82.42
GIPCL	EQ	27-Feb-2024	196.40	196.40	198.85	192.95	195.10	193.90	195.77	333182	652.27	13262	176608	53.01
GKWLIMITED	EQ	27-Feb-2024	1649.75	1663.75	1663.75	1610.70	1610.70	1623.55	1632.27	296	4.83	83	178	60.14
GLAND	EQ	27-Feb-2024	1830.60	1844.90	1862.65	1798.00	1830.00	1821.95	1819.37	269905	4910.56	15806	175589	65.06
GLAXO	EQ	27-Feb-2024	2171.90	2152.30	2199.15	2152.30	2177.00	2167.60	2164.67	122017	2641.26	19420	79840	65.43
GLENMARK	EQ	27-Feb-2024	927.65	926.50	937.50	918.10	926.95	927.65	927.25	804309	7457.93	33989	237324	29.51
GLFL	BE	27-Feb-2024	10.10	10.25	10.30	10.25	10.30	10.30	10.29	6848	0.70	16	-	-
GLOBAL	EQ	27-Feb-2024	261.55	262.50	271.75	260.65	270.95	270.20	266.22	88006	234.29	4615	41134	46.74
GLOBALPET	SM	27-Feb-2024	117.95	113.15	113.15	111.25	111.25	112.10	112.63	6000	6.76	4	6000	100.00
GLOBALVECT	BE	27-Feb-2024	125.20	126.50	126.50	123.05	124.85	124.25	124.61	5383	6.71	97	-	-
GLOBE	BE	27-Feb-2024	4.20	4.35	4.40	4.30	4.40	4.40	4.38	807563	35.38	1330	-	-
GLOBUSSPR	EQ	27-Feb-2024	792.30	794.15	798.70	788.00	794.50	792.50	792.68	70872	561.79	5429	40086	56.56
GLS	EQ	27-Feb-2024	890.25	900.00	900.00	882.05	885.25	888.30	889.08	104761	931.41	5995	61414	58.62
GMBREW	EQ	27-Feb-2024	629.05	635.35	639.55	626.40	630.00	629.75	633.32	20599	130.46	1373	11590	56.26
GMDCLTD	EQ	27-Feb-2024	404.40	404.00	413.00	399.05	401.30	402.00	405.99	1528795	6206.77	29783	356012	23.29
GMMPFAUDLR	EQ	27-Feb-2024	1344.75	1349.90	1349.90	1338.00	1345.00	1343.70	1341.61	120926	1622.36	7906	94562	78.20
GMRINFRA	EQ	27-Feb-2024	87.65	87.90	88.40	85.40	85.95	85.75	86.67	75427795	65376.08	97532	36883345	48.90
GMRP&UI	EQ	27-Feb-2024	50.40	50.45	51.75	49.35	49.65	49.60	49.98	4174709	2086.42	6443	2900092	69.47
GNA	EQ	27-Feb-2024	432.90	433.05	439.00	429.85	429.90	432.05	434.32	65830	285.91	5497	31535	47.90
GNFC	EQ	27-Feb-2024	678.60	678.90	686.60	663.85	667.15	666.25	672.11	798640	5367.77	18337	426015	53.34
GOACARBON	EQ	27-Feb-2024	856.15	856.20	879.40	856.20	857.00	862.50	868.25	37899	329.06	1909	13501	35.62
GOCLCORP	EQ	27-Feb-2024	515.80	514.00	515.50	496.00	501.20	505.20	506.83	100297	508.34	5075	37238	37.13
GOCOLORS	EQ	27-Feb-2024	1133.30	1135.00	1142.75	1131.10	1133.00	1137.20	1135.63	11839	134.45	2289	6555	55.37
GODFRYPHLP	EQ	27-Feb-2024	2786.60	2800.00	2835.00	2786.60	2813.00	2808.65	2816.75	29908	842.43	5288	12469	41.69
GODHA	BE	27-Feb-2024	0.80	0.85	0.85	0.80	0.85	0.85	0.84	15906713	133.31	5442	-	-
GODREJAGRO	EQ	27-Feb-2024	516.65	516.00	522.00	514.05	518.05	517.75	521.03	284322	1481.40	3654	253902	89.30
GODREJCP	EQ	27-Feb-2024	1252.70	1254.95	1270.00	1241.50	1269.00	1266.05	1263.19	871412	11007.61	44849	463717	53.21
GODREJIND	EQ	27-Feb-2024	810.30	810.30	819.90	798.00	815.00	815.40	810.66	127300	1031.97	11564	69208	54.37
GODREJPROP	EQ	27-Feb-2024	2462.60	2472.85	2513.85	2460.75	2485.00	2493.05	2495.22	777249	19394.05	50635	295316	38.00
GOKEX	EQ	27-Feb-2024	836.80	836.60	854.95	823.40	847.85	841.75	839.70	288063	2418.85	34091	156883	54.46
GOKUL	BE	27-Feb-2024	45.65	45.00	46.90	44.55	45.05	45.30	45.73	82908	37.91	620	-	-
GOKULAGRO	EQ	27-Feb-2024	115.50	114.30	116.10	112.35	113.05	112.70	113.95	111176	126.68	2179	60851	54.73
GOLDBEES	EQ	27-Feb-2024	52.71	54.30	54.30	51.60	52.80	52.79	52.79	3939347	2079.54	16169	3301218	83.80
GOLDENTOBC	BZ	27-Feb-2024	57.65	57.10	57.65	56.05	56.10	56.15	56.86	3249	1.85	45	-	-
GOLDETF	EQ	27-Feb-2024	61.83	62.26	62.26	61.21	61.99	61.97	61.88	844209	522.38	531	815637	96.62
GOLDETFADD	EQ	27-Feb-2024	61.73	61.73	62.10	61.49	61.75	61.75	61.86	328050	202.94	79	322909	98.43
GOLDIAM	EQ	27-Feb-2024	192.25	192.00	196.25	191.10	192.70	193.15	193.90	1012537	1963.32	9058	240355	23.74
GOLDIETF	EQ	27-Feb-2024	54.14	54.14	54.52	54.06	54.31	54.36	54.35	1478416	803.56	3435	1399981	94.69
GOLDSHARE	EQ	27-Feb-2024	52.85	53.05	53.05	52.80	53.05	53.00	52.95	51543	27.29	344	40272	78.13
GOLDSTAR	SM	27-Feb-2024	15.30	15.10	16.00	15.00	15.90	15.90	15.78	348750	55.02	20	258750	74.19
GOLDTECH	BE	27-Feb-2024	152.50	152.50	155.10	147.25	149.35	153.90	150.56	29595	44.56	118	-	-
GOODLUCK	EQ	27-Feb-2024	991.00	994.00	997.95	955.15	964.00	965.50	975.48	76784	749.02	7136	45473	59.22
GOYALALUM	BE	27-Feb-2024	10.05	10.00	10.30	9.80	10.05	10.10	10.08	309947	31.25	1009	-	-
GOYALSALT	SM	27-Feb-2024	211.40	214.00	214.00	214.00	214.00	214.00	214.00	6000	12.84	2	6000	100.00
GPIL	EQ	27-Feb-2024	772.15	776.05	779.85	731.10	735.00	735.70	750.89	453854	3407.92	21073	273013	60.15
GPPL	EQ	27-Feb-2024	203.60	204.00	212.50	200.90	210.50	209.80	206.00	7258329	14952.07	51622	2384408	32.85
GPTINFRA	BE	27-Feb-2024	186.50	189.50	190.00	181.25	186.70	185.15	185.63	26689	49.54	285	-	-
GRANULES	EQ	27-Feb-2024	470.00	469.00	475.00	464.85	467.05	468.10	469.70	1241617	5831.83	20401	596144	48.01
GRAPHISAD	SM	27-Feb-2024	64.45	65.00	67.90	64.05	65.80	65.80	66.09	64800	42.83	54	49200	75.93
GRAPHITE	EQ	27-Feb-2024	600.35	601.90	614.60	593.00	598.65	599.45	603.17	1599956	9650.51	33500	379423	23.71
GRASIM	EQ	27-Feb-2024	2186.90	2190.20	2214.00	2190.20	2207.80	2204.80	2202.69	674507	14857.29	41554	326985	48.48
GRASIMPP	E1	27-Feb-2024	949.85	958.40	968.50	951.20	966.00	964.55	961.11	8034	77.22	468	6493	80.82
GRAVITA	EQ	27-Feb-2024	975.45	985.90	1014.30	950.00	958.00	962.00	966.37	140498	1357.73	11703	60927	43.37
GRCL	SM	27-Feb-2024	204.75	214.95	214.95	214.95	214.95	214.95	214.95	2000	4.30	1	2000	100.00
GREAVESCOT	EQ	27-Feb-2024	162.30	161.90	164.20	158.60	159.20	159.55	161.37	1503110	2425.61	13710	786980	52.36
GREENCHEF	SM	27-Feb-2024	97.75	98.00	99.00	96.05	96.05	96.15	96.80	31200	30.20	37	28000	89.74
GREENLAM	EQ	27-Feb-2024	539.50	544.00	547.75	531.25	534.00	533.05	536.27	101223	542.83	4997	78201	77.26
GREENPANEL	EQ	27-Feb-2024	395.05	400.00	400.95	385.00	389.00	390.50	394.25	397115	1565.61	21903	138524	34.88
GREENPLY	EQ	27-Feb-2024	277.50	279.60	279.80	270.30	276.35	274.70	275.22	1151438	3169.00	27147	488001	42.38
GREENPOWER	BE	27-Feb-2024	23.40	23.45	23.80	22.50	22.90	22.85	22.89	5623768	1287.13	22557	-	-
GRINDWELL	EQ	27-Feb-2024	2165.65	2173.00	2196.00	2154.00	2180.00	2174.50	2172.44	64108	1392.71	7148	53383	83.27
GRINFRA	EQ	27-Feb-2024	1238.30	1244.45	1300.00	1238.00	1274.00	1274.55	1271.14	393665	5004.02	7768	345767	87.83
GRMOVER	EQ	27-Feb-2024	178.30	178.60	180.20	176.50	179.00	177.95	178.57	27877	49.78	1497	18785	67.39
GROBTEA	EQ	27-Feb-2024	983.40	965.50	978.60	965.00	965.00	966.00	966.35	431	4.16	61	394	91.42
GRPLTD	EQ	27-Feb-2024	6490.55	6559.95	6945.00	6161.10	6425.00	6402.30	6672.63	5091	339.70	1601	2620	51.46
GRSE	EQ	27-Feb-2024	812.60	812.60	824.00	796.60	801.00	800.85	809.51	251978	2039.78	13939	99486	39.48
GRWRHITECH	EQ	27-Feb-2024	2058.20	2058.20	2094.85	1901.05	1927.00	1921.80	1976.13	50414	996.25	9613	32985	65.43
GSEC10IETF	EQ	27-Feb-2024	226.59	226.26	226.26	226.26	226.26	226.26	226.26	37	0.08	4	36	97.30
GSEC10YEAR	EQ	27-Feb-2024	25.75	25.75	25.75	25.28	25.55	25.55	25.40	492	0.12	18	328	66.67
GSEC5IETF	EQ	27-Feb-2024	55.35	55.25	55.44	55.01	55.12	55.30	55.23	106	0.06	39	54	50.94
GSFC	EQ	27-Feb-2024	223.40	223.70	227.35	221.70	222.80	222.75	223.62	3575833	7996.12	32331	2106728	58.92
GSLSU	EQ	27-Feb-2024	276.90	276.55	304.55	271.00	300.70	302.10	293.53	1176196	3452.54	10796	468438	39.83
GSPL	EQ	27-Feb-2024	368.00	368.00	368.00	361.05	363.80	363.90	363.57	578910	2104.77	23686	303245	52.38
GSS	EQ	27-Feb-2024	151.70	151.00	154.45	148.20	148.80	149.85	151.30	29197	44.18	556	18603	63.72
GSTL	SM	27-Feb-2024	68.00	66.00	67.35	65.10	65.20	65.20	65.91	74000	48.77	27	68000	91.89
GTECJAINX	BE	27-Feb-2024	87.00	87.00	87.00	82.80	85.95	85.95	86.01	710	0.61	12	-	-
GTL	BE	27-Feb-2024	13.05	12.80	12.80	12.80	12.80	12.80	12.80	60541	7.75	346	-	-
GTLINFRA	EQ	27-Feb-2024	2.40	2.40	2.40	2.30	2.30	2.30	2.33	102736623	2397.05	31515	59157684	57.58
GTPL	EQ	27-Feb-2024	201.05	201.00	204.15	196.05	198.00	197.05	199.11	72146	143.65	3438	29884	41.42
GUFICBIO	EQ	27-Feb-2024	320.90	320.90	320.90	313.70	315.15	315.45	316.76	43983	139.32	2813	23530	53.50
GUJALKALI	EQ	27-Feb-2024	812.80	812.80	827.95	808.00	812.00	814.65	814.91	92065	750.25	8018	38274	41.57
GUJAPOLLO	BE	27-Feb-2024	284.00	288.00	293.50	280.00	283.00	280.80	285.47	8835	25.22	113	-	-
GUJGASLTD	EQ	27-Feb-2024	567.10	567.10	572.85	557.00	559.65	558.30	562.60	590652	3323.02	14203	235828	39.93
GUJRAFFIA	BE	27-Feb-2024	46.85	46.50	46.85	44.75	46.00	46.00	45.48	6588	3.00	42	-	-
GULFOILLUB	EQ	27-Feb-2024	1070.80	1075.00	1075.00	1040.00	1042.00	1050.65	1054.78	215939	2277.68	17691	100738	46.65
GULFPETRO	EQ	27-Feb-2024	72.50	73.50	74.80	70.75	71.40	71.15	72.10	174757	126.00	2283	105851	60.57
GULPOLY	EQ	27-Feb-2024	204.80	205.45	206.70	200.45	202.50	202.05	203.11	102460	208.11	3705	59489	58.06
GVKPIL	BE	27-Feb-2024	12.55	12.70	12.75	12.20	12.30	12.30	12.53	2306738	289.03	7230	-	-
GVPTECH	BE	27-Feb-2024	12.85	12.60	12.60	12.60	12.60	12.60	12.60	29226	3.68	141	-	-
HAL	EQ	27-Feb-2024	3049.75	3044.95	3125.75	3033.25	3094.00	3095.50	3100.89	2050688	63589.56	114740	708104	34.53
HAPPSTMNDS	EQ	27-Feb-2024	834.75	836.00	888.90	828.00	870.50	872.65	870.51	2803915	24408.49	114332	504676	18.00
HAPPYFORGE	EQ	27-Feb-2024	952.70	954.80	956.00	935.45	939.00	937.95	942.82	42417	399.91	3779	23669	55.80
HARDWYN	EQ	27-Feb-2024	45.10	45.40	47.60	44.00	44.55	44.55	45.89	1057465	485.23	4772	459851	43.49
HARIOMPIPE	EQ	27-Feb-2024	520.35	520.40	554.10	509.85	525.00	526.65	529.74	252376	1336.95	21100	64854	25.70
HARRMALAYA	EQ	27-Feb-2024	196.60	200.20	202.05	186.80	188.50	188.95	191.07	81314	155.37	1863	50845	62.53
HARSHA	EQ	27-Feb-2024	423.15	423.15	425.25	412.10	417.80	419.05	418.43	87516	366.19	8587	39268	44.87
HATHWAY	EQ	27-Feb-2024	23.75	23.70	23.75	23.10	23.50	23.25	23.41	5369554	1257.28	9363	2748673	51.19
HATSUN	EQ	27-Feb-2024	1102.75	1106.00	1145.65	1095.00	1127.10	1127.40	1119.98	20575	230.44	2237	9073	44.10
HAVELLS	EQ	27-Feb-2024	1424.05	1438.60	1482.00	1433.00	1471.20	1469.15	1464.99	2867826	42013.31	123712	1033348	36.03
HAVISHA	BE	27-Feb-2024	2.60	2.60	2.70	2.50	2.60	2.60	2.63	89961	2.37	243	-	-
HBLPOWER	EQ	27-Feb-2024	506.20	506.00	517.00	506.00	513.95	513.60	513.40	704788	3618.40	25460	349966	49.66
HBSL	BE	27-Feb-2024	93.80	93.80	95.65	93.80	95.65	95.65	95.34	7759	7.40	41	-	-
HCC	EQ	27-Feb-2024	43.55	43.50	43.50	41.00	41.60	41.45	42.15	16856655	7104.63	27586	10271264	60.93
HCG	EQ	27-Feb-2024	383.40	383.70	390.00	380.75	386.55	385.50	385.84	193272	745.73	9915	107517	55.63
HCL-INSYS	BE	27-Feb-2024	17.25	17.05	17.50	16.40	16.70	17.00	16.91	241060	40.77	701	-	-
HCLTECH	EQ	27-Feb-2024	1649.80	1649.00	1673.40	1648.00	1659.25	1658.80	1662.60	2049420	34073.70	131877	1226202	59.83
HDFCAMC	EQ	27-Feb-2024	3880.90	3911.00	4066.50	3861.10	3909.10	3903.85	3975.99	1439510	57234.77	118444	399647	27.76
HDFCBANK	EQ	27-Feb-2024	1422.30	1413.55	1426.70	1413.05	1421.90	1420.15	1419.95	16043575	227811.20	384714	10238487	63.82
HDFCBSE500	EQ	27-Feb-2024	32.40	32.05	32.60	32.05	32.39	32.37	32.34	19962	6.45	285	12968	64.96
HDFCGOLD	EQ	27-Feb-2024	54.09	54.47	54.47	54.05	54.22	54.25	54.26	234861	127.44	1123	155158	66.06
HDFCGROWTH	EQ	27-Feb-2024	112.95	113.50	114.00	112.99	113.10	113.90	113.73	603	0.69	49	440	72.97
HDFCLIFE	EQ	27-Feb-2024	576.35	576.05	592.00	572.85	582.00	581.60	584.21	6321068	36928.44	149748	3326538	52.63
HDFCLIQUID	EQ	27-Feb-2024	1000.00	1000.00	1000.01	1000.00	1000.01	1000.00	1000.01	1824	18.24	15	1724	94.52
HDFCLOWVOL	EQ	27-Feb-2024	18.23	19.06	19.06	18.13	18.23	18.24	18.17	15441	2.81	162	13008	84.24
HDFCMID150	EQ	27-Feb-2024	18.14	18.16	18.29	18.05	18.24	18.16	18.19	99061	18.02	1032	67128	67.76
HDFCMOMENT	EQ	27-Feb-2024	30.40	31.30	31.30	30.16	30.44	30.37	30.38	130885	39.77	3041	108340	82.77
HDFCNEXT50	EQ	27-Feb-2024	59.48	59.66	60.19	59.13	59.76	59.60	59.84	33000	19.75	248	31127	94.32
HDFCNIF100	EQ	27-Feb-2024	23.04	23.50	23.50	22.87	23.12	23.08	23.04	7579	1.75	255	6120	80.75
HDFCNIFBAN	EQ	27-Feb-2024	47.13	46.54	47.29	46.54	47.12	47.20	47.04	30699	14.44	185	26232	85.45
HDFCNIFIT	EQ	27-Feb-2024	38.38	38.60	38.68	37.63	38.54	38.07	38.42	5330	2.05	106	4228	79.32
HDFCNIFTY	EQ	27-Feb-2024	242.54	242.99	243.60	242.11	243.30	243.24	242.95	22795	55.38	446	14624	64.15
HDFCPSUBK	EQ	27-Feb-2024	70.40	70.40	70.99	69.50	70.10	70.09	70.09	13016	9.12	200	8449	64.91
HDFCPVTBAN	EQ	27-Feb-2024	23.49	23.49	23.59	23.35	23.58	23.56	23.45	33236	7.79	224	23042	69.33
HDFCQUAL	EQ	27-Feb-2024	51.52	51.61	52.00	51.52	51.91	51.85	51.79	1121	0.58	58	812	72.44
HDFCSENSEX	EQ	27-Feb-2024	80.29	80.57	80.88	79.10	80.88	80.78	80.60	27520	22.18	356	14360	52.18
HDFCSILVER	EQ	27-Feb-2024	68.97	68.68	69.95	68.54	68.75	68.60	68.63	202471	138.96	968	147338	72.77
HDFCSML250	EQ	27-Feb-2024	152.16	153.19	153.20	152.00	152.30	152.31	152.51	144181	219.89	1821	102060	70.79
HDFCVALUE	EQ	27-Feb-2024	126.20	126.17	130.00	125.91	127.00	127.15	126.72	8128	10.30	66	4461	54.88
HEADSUP	EQ	27-Feb-2024	15.85	16.10	17.80	16.00	16.85	17.05	17.33	666989	115.59	2404	420465	63.04
HEALTHADD	EQ	27-Feb-2024	120.92	123.72	123.72	120.50	121.51	121.51	120.92	2008	2.43	31	1780	88.65
HEALTHIETF	EQ	27-Feb-2024	122.67	123.99	124.68	122.05	123.40	123.10	122.98	24484	30.11	212	12641	51.63
HEALTHY	EQ	27-Feb-2024	12.32	12.50	12.50	12.31	12.38	12.36	12.35	159905	19.75	1217	99701	62.35
HECPROJECT	BE	27-Feb-2024	85.25	84.90	86.75	81.20	82.00	81.90	84.74	13180	11.17	126	-	-
HEG	EQ	27-Feb-2024	1683.70	1684.90	1699.95	1665.15	1671.30	1677.35	1682.60	147977	2489.86	10977	44056	29.77
HEIDELBERG	EQ	27-Feb-2024	210.25	210.25	211.80	205.90	207.65	206.95	208.75	213730	446.17	7362	97374	45.56
HEMIPROP	EQ	27-Feb-2024	215.05	215.60	217.75	212.75	215.50	215.05	214.90	803898	1727.58	16984	373447	46.45
HERANBA	EQ	27-Feb-2024	365.15	364.90	366.15	360.25	364.95	364.40	363.22	44649	162.17	2815	27949	62.60
HERCULES	EQ	27-Feb-2024	437.00	438.00	445.30	433.00	437.25	439.85	439.43	47956	210.73	4278	25451	53.07
HERITGFOOD	EQ	27-Feb-2024	331.20	333.35	348.00	329.25	347.00	346.30	342.31	2170569	7430.05	55424	718870	33.12
HEROMOTOCO	EQ	27-Feb-2024	4496.10	4501.80	4519.00	4408.00	4420.10	4430.05	4444.24	830187	36895.51	80854	442254	53.27
HESTERBIO	EQ	27-Feb-2024	1410.70	1409.90	1411.00	1400.00	1401.00	1408.65	1406.45	4402	61.91	665	3038	69.01
HEUBACHIND	EQ	27-Feb-2024	523.10	525.70	533.55	522.20	524.70	525.20	528.09	24749	130.70	2817	11285	45.60
HEXATRADEX	EQ	27-Feb-2024	159.35	159.95	160.00	153.50	158.90	156.00	157.73	10991	17.34	280	9396	85.49
HFCL	EQ	27-Feb-2024	115.10	115.95	117.80	111.60	111.90	112.75	115.35	36197163	41752.80	108193	9352753	25.84
HGINFRA	EQ	27-Feb-2024	899.35	903.45	911.50	895.00	899.55	899.30	902.06	66914	603.60	5865	38986	58.26
HGS	EQ	27-Feb-2024	906.70	908.00	919.00	905.00	915.00	913.65	912.05	23806	217.12	2476	13145	55.22
HIGREEN	SM	27-Feb-2024	192.00	188.05	194.95	184.00	184.00	185.40	189.00	268800	508.02	132	131200	48.81
HIKAL	EQ	27-Feb-2024	281.05	282.00	283.60	280.00	280.05	280.05	280.50	141679	397.41	3810	96806	68.33
HIL	EQ	27-Feb-2024	2801.95	2802.25	2817.00	2800.00	2800.00	2808.30	2804.05	4683	131.31	715	3086	65.90
HILTON	EQ	27-Feb-2024	148.60	148.70	150.00	142.50	144.35	146.75	146.55	513742	752.86	9931	147556	28.72
HIMATSEIDE	EQ	27-Feb-2024	154.75	158.00	159.00	152.50	154.50	153.65	155.84	483040	752.78	11685	196874	40.76
HINDALCO	EQ	27-Feb-2024	505.05	505.50	512.20	504.70	510.00	509.65	507.30	6741206	34198.06	130959	4261515	63.22
HINDCOMPOS	EQ	27-Feb-2024	429.25	432.00	439.95	425.00	425.00	428.30	433.28	7750	33.58	955	4804	61.99
HINDCON	BE	27-Feb-2024	56.70	56.70	56.70	55.60	55.60	55.60	56.06	86684	48.60	530	-	-
HINDCOPPER	EQ	27-Feb-2024	262.45	261.85	264.40	251.60	253.05	253.00	256.55	9683917	24844.00	58115	3102216	32.03
HINDMOTORS	EQ	27-Feb-2024	20.10	20.00	20.30	19.50	19.65	19.65	19.84	496780	98.54	2449	359302	72.33
HINDOILEXP	EQ	27-Feb-2024	198.05	198.75	205.30	198.00	202.35	201.80	201.94	1836349	3708.39	21461	785483	42.77
HINDPETRO	EQ	27-Feb-2024	541.65	541.80	547.50	522.55	528.90	529.85	535.47	8476974	45391.56	90256	2979442	35.15
HINDUNILVR	EQ	27-Feb-2024	2404.25	2404.05	2408.95	2389.15	2407.45	2405.30	2399.79	1120424	26887.79	84744	748241	66.78
HINDWAREAP	EQ	27-Feb-2024	418.45	421.15	421.15	415.55	418.50	417.95	418.38	33985	142.19	3551	21285	62.63
HINDZINC	EQ	27-Feb-2024	310.25	310.00	310.50	308.30	309.70	309.65	309.25	262548	811.94	15076	158078	60.21
HIRECT	EQ	27-Feb-2024	562.05	604.30	618.25	592.35	618.25	618.25	613.53	164004	1006.21	2396	74594	45.48
HISARMETAL	EQ	27-Feb-2024	205.10	208.00	208.00	199.05	205.00	204.15	204.36	11656	23.82	552	7865	67.48
HITECH	EQ	27-Feb-2024	158.60	159.15	160.35	153.25	153.50	154.25	156.05	542271	846.22	11313	273392	50.42
HITECHCORP	EQ	27-Feb-2024	231.45	236.00	242.40	231.00	231.05	231.35	234.71	8469	19.88	695	3509	41.43
HITECHGEAR	EQ	27-Feb-2024	506.55	502.85	510.70	491.60	498.50	493.95	501.10	35771	179.25	4109	14792	41.35
HLEGLAS	EQ	27-Feb-2024	503.90	510.00	510.00	500.55	502.85	503.05	504.71	37666	190.10	3461	20084	53.32
HLVLTD	EQ	27-Feb-2024	36.55	36.50	36.55	33.90	34.30	34.20	35.04	1595960	559.26	7106	1072957	67.23
HMAAGRO	EQ	27-Feb-2024	73.05	73.80	73.80	71.05	71.45	71.35	72.11	373974	269.67	2607	258694	69.17
HMT	BZ	27-Feb-2024	58.10	59.05	59.90	56.00	57.00	56.95	56.85	41975	23.86	186	-	-
HMVL	EQ	27-Feb-2024	117.05	117.95	119.75	112.75	114.00	113.75	115.82	207429	240.25	3931	95332	45.96
HNDFDS	EQ	27-Feb-2024	519.30	518.00	529.60	504.00	518.20	514.60	519.47	77401	402.08	5622	28463	36.77
HNGSNGBEES	EQ	27-Feb-2024	251.25	250.49	253.33	248.40	253.00	252.72	251.69	180648	454.68	2392	143813	79.61
HOLMARC	SM	27-Feb-2024	107.00	105.00	105.00	105.00	105.00	105.00	105.00	3000	3.15	1	3000	100.00
HOMEFIRST	EQ	27-Feb-2024	928.25	925.20	930.00	896.90	901.00	901.60	912.44	118601	1082.17	14271	70301	59.28
HOMESFY	SM	27-Feb-2024	459.50	470.00	470.00	467.00	467.50	467.50	468.00	1200	5.62	4	900	75.00
HONASA	EQ	27-Feb-2024	436.45	436.40	442.40	428.60	431.20	431.20	434.79	284488	1236.94	12666	139229	48.94
HONAUT	EQ	27-Feb-2024	38118.45	38118.45	38500.00	37800.00	38408.50	38367.10	38168.78	2767	1056.13	1189	1139	41.16
HONDAPOWER	EQ	27-Feb-2024	2529.35	2510.00	2523.30	2457.45	2481.00	2477.25	2489.23	20421	508.33	5267	7625	37.34
HOVS	BE	27-Feb-2024	66.35	68.50	68.50	65.00	65.80	66.35	66.55	7906	5.26	99	-	-
HPAL	EQ	27-Feb-2024	114.95	115.00	116.85	111.50	112.70	112.50	114.05	223408	254.80	4211	112866	50.52
HPIL	BE	27-Feb-2024	177.85	186.70	186.70	168.95	171.95	171.50	170.98	5950	10.17	108	-	-
HPL	EQ	27-Feb-2024	351.30	354.00	358.75	341.25	342.00	342.80	348.39	322596	1123.90	7928	182398	56.54
HRHNEXT	SM	27-Feb-2024	38.10	38.90	38.90	35.65	35.80	35.80	37.01	54000	19.99	18	42000	77.78
HSCL	BE	27-Feb-2024	366.20	368.80	369.90	360.70	364.10	366.00	365.12	311326	1136.72	5154	-	-
HTMEDIA	EQ	27-Feb-2024	32.75	32.85	33.25	31.50	31.80	31.85	32.10	956735	307.15	3479	421984	44.11
HUBTOWN	EQ	27-Feb-2024	161.60	161.15	169.65	156.10	157.10	157.05	164.86	931708	1536.04	3873	380146	40.80
HUDCO	EQ	27-Feb-2024	203.45	204.50	209.25	197.00	199.65	199.00	203.80	16020371	32650.12	77469	5035744	31.43
HUDCO	N2	27-Feb-2024	1077.93	1080.00	1080.00	1077.00	1077.50	1077.33	1079.04	1630	17.59	11	1505	92.33
HUDCO	N5	27-Feb-2024	1077.00	1078.00	1078.00	1077.50	1078.00	1078.00	1077.80	250	2.69	3	200	80.00
HUDCO	N8	27-Feb-2024	1124.00	1125.00	1125.00	1122.30	1123.50	1123.36	1124.05	396	4.45	17	392	98.99
HUDCO	ND	27-Feb-2024	1171.00	1171.00	1176.89	1171.00	1176.89	1176.89	1171.54	44	0.52	2	44	100.00
HUDCO	NE	27-Feb-2024	1295.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	50	0.65	1	50	100.00
HUHTAMAKI	EQ	27-Feb-2024	352.65	353.00	359.50	350.00	352.45	352.10	354.84	152438	540.91	9999	80737	52.96
HYBRIDFIN	BE	27-Feb-2024	10.55	10.55	10.80	10.05	10.10	10.10	10.21	31149	3.18	66	-	-
IBLFL	SM	27-Feb-2024	59.00	59.05	62.00	58.95	59.20	59.00	59.71	160000	95.53	77	102000	63.75
IBREALEST	EQ	27-Feb-2024	124.65	124.95	125.00	119.70	120.35	120.25	121.95	11484846	14005.49	38217	4613363	40.17
IBUCCREDIT	NB	27-Feb-2024	925.00	955.00	956.00	940.00	940.00	940.00	952.40	25	0.24	3	25	100.00
IBUCCREDIT	NG	27-Feb-2024	1063.40	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	43	0.46	1	43	100.00
IBUCCREDIT	NO	27-Feb-2024	900.00	905.00	905.00	905.00	905.00	905.00	905.00	14	0.13	2	14	100.00
IBULHSGFIN	AC	27-Feb-2024	950.00	950.20	950.20	950.20	950.20	950.20	950.20	8	0.08	1	8	100.00
IBULHSGFIN	AG	27-Feb-2024	1045.00	1018.88	1050.45	1018.88	1050.45	1050.45	1034.67	2	0.02	2	1	50.00
IBULHSGFIN	BC	27-Feb-2024	960.00	960.00	960.00	960.00	960.00	960.00	960.00	10	0.10	1	10	100.00
IBULHSGFIN	BI	27-Feb-2024	984.19	984.00	984.00	984.00	984.00	984.00	984.00	114	1.12	1	114	100.00
IBULHSGFIN	EQ	27-Feb-2024	201.05	202.35	202.35	192.50	193.40	193.75	196.70	15496919	30482.42	71296	6853737	44.23
IBULHSGFIN	N0	27-Feb-2024	920.00	924.53	924.53	902.02	922.00	922.00	910.35	235	2.14	11	225	95.74
IBULHSGFIN	NA	27-Feb-2024	969.50	970.00	970.00	970.00	970.00	970.00	970.00	50	0.49	1	50	100.00
IBULHSGFIN	NC	27-Feb-2024	935.20	916.50	916.50	916.50	916.50	916.50	916.50	24	0.22	1	24	100.00
IBULHSGFIN	NN	27-Feb-2024	1027.45	1002.75	1002.75	1002.75	1002.75	1002.75	1002.75	1	0.01	1	1	100.00
IBULHSGFIN	NO	27-Feb-2024	1218.00	1221.00	1221.00	1221.00	1221.00	1221.00	1221.00	20	0.24	1	20	100.00
IBULHSGFIN	NS	27-Feb-2024	975.70	927.70	927.70	900.00	900.00	900.00	921.31	65	0.60	2	65	100.00
IBULHSGFIN	Y5	27-Feb-2024	980.55	990.00	990.00	990.00	990.00	990.00	990.00	110	1.09	2	110	100.00
IBULHSGFIN	YG	27-Feb-2024	1065.80	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1	0.01	1	1	100.00
IBULHSGFIN	YP	27-Feb-2024	1080.00	973.40	973.40	973.40	973.40	973.40	973.40	93	0.91	2	72	77.42
IBULHSGFIN	Z2	27-Feb-2024	940.10	990.00	990.00	980.00	980.00	980.00	981.72	58	0.57	5	58	100.00
IBULHSGFIN	Z3	27-Feb-2024	1066.65	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	25	0.27	1	25	100.00
IBULHSGFIN	ZB	27-Feb-2024	980.00	955.50	955.50	955.50	955.50	955.50	955.50	1	0.01	1	1	100.00
IBULHSGFIN	ZF	27-Feb-2024	950.40	984.60	984.60	984.60	984.60	984.60	984.60	5	0.05	1	5	100.00
IBULHSGFIN	ZP	27-Feb-2024	958.08	982.47	982.47	982.47	982.47	982.47	982.47	45	0.44	1	45	100.00
IBULHSGFIN	ZU	27-Feb-2024	911.00	915.00	915.00	915.00	915.00	915.00	915.00	15	0.14	2	15	100.00
IBULPP	E1	27-Feb-2024	109.85	110.00	110.90	105.10	105.15	105.75	108.11	3481184	3763.37	8027	2751504	79.04
ICDSLTD	BE	27-Feb-2024	51.00	50.50	50.50	50.50	50.50	50.50	50.50	8	0.00	1	-	-
ICEMAKE	EQ	27-Feb-2024	491.80	491.80	526.15	490.35	508.80	505.45	514.62	168180	865.49	18078	38091	22.65
ICICIB22	EQ	27-Feb-2024	101.51	102.51	102.51	99.20	101.29	101.26	101.46	1137489	1154.06	3875	639864	56.25
ICICIBANK	EQ	27-Feb-2024	1054.20	1050.75	1066.20	1046.50	1061.50	1060.20	1057.17	10580973	111858.95	203486	5898487	55.75
ICICIGI	EQ	27-Feb-2024	1650.55	1665.10	1734.00	1657.25	1728.00	1726.75	1718.83	3828778	65810.01	142665	2135265	55.77
ICICIPRULI	EQ	27-Feb-2024	523.10	524.00	539.70	516.90	519.45	518.85	529.74	2929679	15519.77	83866	1077115	36.77
ICIL	EQ	27-Feb-2024	351.85	351.95	354.30	340.05	341.70	341.60	346.87	1677048	5817.25	37734	595004	35.48
ICRA	EQ	27-Feb-2024	6068.50	6104.80	6140.00	5976.10	6052.00	6033.55	6043.57	1263	76.33	501	588	46.56
IDBI	EQ	27-Feb-2024	89.90	90.00	90.45	87.95	88.35	88.50	89.38	7840986	7008.50	21143	2812500	35.87
IDEA	EQ	27-Feb-2024	16.85	17.05	17.15	15.65	16.10	15.85	16.41	737336815	120990.77	315978	153143833	20.77
IDEAFORGE	EQ	27-Feb-2024	832.10	847.90	866.15	807.30	812.80	812.65	838.31	1527389	12804.28	57481	467408	30.60
IDFC	EQ	27-Feb-2024	119.35	119.70	120.10	118.40	118.50	118.70	119.05	7280321	8667.32	18533	4085394	56.12
IDFCFIRSTB	EQ	27-Feb-2024	83.95	84.00	84.50	83.00	83.30	83.30	83.82	24228307	20307.63	77466	9903554	40.88
IDFNIFTYET	EQ	27-Feb-2024	238.86	238.86	244.70	237.07	240.50	239.07	239.14	454	1.09	55	402	88.55
IEL	EQ	27-Feb-2024	13.35	13.30	13.65	12.90	13.00	13.20	13.34	283837	37.86	1186	165010	58.14
IEX	EQ	27-Feb-2024	147.05	148.10	149.70	144.70	144.95	145.20	147.34	9776911	14405.33	82590	4050386	41.43
IFBAGRO	EQ	27-Feb-2024	468.25	468.25	474.90	462.10	474.90	467.90	467.87	8093	37.86	669	5145	63.57
IFBIND	EQ	27-Feb-2024	1440.50	1457.00	1495.00	1400.00	1455.20	1466.70	1456.34	121121	1763.94	7917	77620	64.08
IFCI	EQ	27-Feb-2024	48.60	49.25	49.30	46.20	46.20	46.20	47.49	12797642	6077.52	32936	6143390	48.00
IFCI	NH	27-Feb-2024	1023.00	1013.76	1021.85	1013.75	1015.00	1015.00	1015.09	1723	17.49	17	1713	99.42
IFCI	NI	27-Feb-2024	2333.00	2333.00	2333.00	2333.00	2333.00	2333.00	2333.00	10	0.23	1	10	100.00
IFCI	NL	27-Feb-2024	1002.08	1004.01	1010.00	1002.01	1009.00	1009.37	1002.97	109	1.09	9	100	91.74
IFGLEXPOR	EQ	27-Feb-2024	575.00	570.40	581.90	560.00	569.75	563.60	571.76	11264	64.40	1524	7355	65.30
IGARASHI	EQ	27-Feb-2024	493.10	496.85	498.80	477.30	483.80	484.90	485.90	59255	287.92	5550	34168	57.66
IGL	EQ	27-Feb-2024	430.85	430.65	432.90	420.20	421.70	422.10	426.72	1075337	4588.70	36649	554490	51.56
IGPL	EQ	27-Feb-2024	477.35	472.60	480.25	465.00	470.00	466.95	471.34	30920	145.74	2521	16929	54.75
IIFCL	N4	27-Feb-2024	1270.90	1270.90	1280.00	1270.90	1279.00	1279.00	1277.27	220	2.81	7	170	77.27
IIFL	EQ	27-Feb-2024	609.25	614.00	619.70	600.10	606.05	607.90	611.11	752295	4597.34	29014	537470	71.44
IIFL	N6	27-Feb-2024	1002.36	1002.50	1002.50	1002.50	1002.50	1002.50	1002.50	209	2.10	2	209	100.00
IIFL	NC	27-Feb-2024	994.70	995.00	1002.00	995.00	999.99	998.96	997.83	636	6.35	13	365	57.39
IIFL	NE	27-Feb-2024	1077.00	1060.00	1076.50	1060.00	1070.00	1070.00	1068.76	680	7.27	3	200	29.41
IIFL	NF	27-Feb-2024	973.00	975.95	976.00	972.25	976.00	974.92	974.17	1459	14.21	18	1369	93.83
IIFL	NG	27-Feb-2024	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	530	6.28	6	530	100.00
IIFL	NJ	27-Feb-2024	1025.23	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	100	1.03	2	100	100.00
IIFL	NK	27-Feb-2024	1199.85	1199.85	1199.85	1199.85	1199.85	1199.85	1199.85	120	1.44	10	120	100.00
IIFL	NL	27-Feb-2024	960.00	960.00	960.00	960.00	960.00	960.00	960.00	100	0.96	2	100	100.00
IIFL	NM	27-Feb-2024	1005.65	1005.65	1005.65	1005.65	1005.65	1005.65	1005.65	100	1.01	1	100	100.00
IIFL	NN	27-Feb-2024	1178.70	1178.70	1178.70	1178.70	1178.70	1178.70	1178.70	100	1.18	1	100	100.00
IIFL	NO	27-Feb-2024	995.06	975.00	987.80	975.00	975.00	981.40	977.19	152	1.49	4	126	82.89
IIFL	NP	27-Feb-2024	1050.55	1068.20	1068.20	1065.00	1065.00	1065.00	1066.19	135	1.44	3	135	100.00
IIFL	NS	27-Feb-2024	938.78	938.00	938.00	930.00	932.10	932.10	932.21	540	5.03	10	530	98.15
IIFL	NT	27-Feb-2024	951.00	951.00	970.00	951.00		965.00	957.05	166	1.59	3	166	100.00
IIFL	NU	27-Feb-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
IIFL	NV	27-Feb-2024	1020.00	1010.00	1010.00	1009.10	1009.10	1009.10	1009.96	21	0.21	2	21	100.00
IIFL	NW	27-Feb-2024	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	50	0.50	1	50	100.00
IIFL	NZ	27-Feb-2024	913.60	923.00	923.00	918.00	918.00	918.00	920.74	221	2.03	4	221	100.00
IIFLSEC	EQ	27-Feb-2024	157.25	157.50	164.00	157.50	158.85	158.90	160.02	641057	1025.83	15416	357084	55.70
IIHFL	N4	27-Feb-2024	1016.00	1002.00	1015.00	1000.00	1000.00	1000.00	1006.61	230	2.32	8	230	100.00
IIHFL	N5	27-Feb-2024	973.80	975.50	977.99	974.01	976.80	974.88	975.15	1406	13.71	30	1406	100.00
IIHFL	N7	27-Feb-2024	982.50	982.11	982.11	982.11	982.11	982.11	982.11	2	0.02	1	2	100.00
IIHFL	N9	27-Feb-2024	942.00	932.01	932.01	932.01	932.01	932.01	932.01	200	1.86	1	200	100.00
IIHFL	NA	27-Feb-2024	921.00	921.00	921.00	921.00	921.00	921.00	921.00	100	0.92	1	100	100.00
IIHFL	NE	27-Feb-2024	1267.20	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	5	0.06	1	5	100.00
IITL	BE	27-Feb-2024	239.50	228.00	235.00	227.55	227.55	227.55	227.77	13019	29.65	71	-	-
IKIO	EQ	27-Feb-2024	299.40	299.90	299.90	290.00	292.20	291.00	293.34	252530	740.77	12809	132165	52.34
IL&FSENGG	BZ	27-Feb-2024	47.05	46.75	47.95	46.75	46.75	46.75	47.59	32716	15.57	67	-	-
IL&FSTRANS	BZ	27-Feb-2024	5.60	5.85	5.85	5.60	5.85	5.85	5.83	154914	9.03	226	-	-
IMAGICAA	EQ	27-Feb-2024	85.60	85.90	87.65	82.70	84.00	83.20	85.32	3365387	2871.34	12919	1562160	46.42
IMFA	EQ	27-Feb-2024	643.25	650.00	655.00	630.90	634.00	635.20	638.67	120692	770.83	5511	86747	71.87
IMPAL	EQ	27-Feb-2024	1055.60	1065.55	1065.55	1005.00	1005.00	1015.50	1029.08	8186	84.24	961	5900	72.07
IMPEXFERRO	BE	27-Feb-2024	5.10	5.00	5.00	5.00	5.00	5.00	5.00	22032	1.10	34	-	-
INCREDIBLE	BE	27-Feb-2024	48.85	49.90	50.00	46.40	46.40	46.40	46.84	15177	7.11	98	-	-
INDBANK	EQ	27-Feb-2024	51.05	51.55	51.75	49.45	49.70	49.70	50.49	149117	75.28	1166	79377	53.23
INDHOTEL	EQ	27-Feb-2024	579.70	579.00	594.25	575.25	586.40	589.25	587.21	2853137	16753.88	50437	1165645	40.85
INDIACEM	EQ	27-Feb-2024	239.10	238.00	240.75	233.75	234.50	234.35	236.62	1572427	3720.60	15621	616780	39.22
INDIAGLYCO	EQ	27-Feb-2024	873.05	877.00	880.00	860.05	868.00	865.05	870.56	42739	372.07	4125	25007	58.51
INDIAMART	EQ	27-Feb-2024	2680.80	2680.80	2714.45	2669.05	2714.00	2711.25	2698.14	142725	3850.91	17040	91879	64.37
INDIANB	EQ	27-Feb-2024	521.65	525.00	539.55	522.00	536.00	536.75	532.99	2107003	11230.22	56016	731531	34.72
INDIANCARD	EQ	27-Feb-2024	268.10	273.90	273.90	266.00	266.00	267.45	267.55	6569	17.58	337	3484	53.04
INDIANHUME	EQ	27-Feb-2024	316.00	317.00	323.10	310.80	312.60	312.25	316.69	220107	697.06	12121	82907	37.67
INDIASHLTR	EQ	27-Feb-2024	650.90	650.00	657.80	634.60	644.70	647.35	644.21	139476	898.52	12963	82526	59.17
INDIFRA	SM	27-Feb-2024	44.50	44.30	45.95	43.25	45.95	45.95	44.31	8000	3.55	4	6000	75.00
INDIGO	EQ	27-Feb-2024	3184.05	3190.00	3198.75	3153.05	3174.00	3183.00	3176.43	460969	14642.36	36458	282483	61.28
INDIGOPNTS	EQ	27-Feb-2024	1427.80	1427.05	1433.55	1412.05	1421.00	1423.40	1421.47	40636	577.63	5657	20041	49.32
INDIGRID	IV	27-Feb-2024	133.81	134.00	134.25	133.05	133.52	133.95	134.11	92951	124.65	832	86852	93.44
INDIGRID	NF	27-Feb-2024	1005.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	48	0.48	6	48	100.00
INDIGRID	NJ	27-Feb-2024	1060.10	1060.10	1060.30	1060.01	1060.30	1060.30	1060.06	254	2.69	6	254	100.00
INDIGRID	NL	27-Feb-2024	996.00	1000.00	1000.00	995.00	996.00	996.00	998.00	451	4.50	7	451	100.00
INDNIPPON	EQ	27-Feb-2024	747.50	747.50	757.35	731.00	745.00	744.00	742.85	61117	454.01	6773	31331	51.26
INDOAMIN	EQ	27-Feb-2024	147.30	147.80	150.75	145.00	146.90	146.00	147.35	73329	108.05	1945	39639	54.06
INDOBORAX	EQ	27-Feb-2024	182.05	182.45	183.30	180.05	180.90	180.45	181.24	58300	105.66	3163	32474	55.70
INDOCO	EQ	27-Feb-2024	369.20	369.45	370.50	358.10	358.55	361.30	364.51	71833	261.84	4904	49335	68.68
INDORAMA	EQ	27-Feb-2024	53.15	53.05	53.65	52.10	52.50	52.40	52.85	195028	103.06	1590	103750	53.20
INDOSTAR	BE	27-Feb-2024	210.10	217.00	220.60	210.20	220.60	220.60	219.99	340791	749.70	679	-	-
INDOTECH	EQ	27-Feb-2024	1077.70	1096.00	1114.40	1051.20	1058.50	1057.85	1069.01	16234	173.54	2972	9070	55.87
INDOTHAI	BE	27-Feb-2024	347.10	347.00	362.80	338.30	342.90	341.85	351.30	15662	55.02	363	-	-
INDOWIND	BE	27-Feb-2024	24.10	23.65	23.65	23.65	23.65	23.65	23.65	55131	13.04	294	-	-
INDRAMEDCO	BE	27-Feb-2024	192.70	192.00	194.95	186.50	188.80	188.60	189.82	84444	160.29	1044	-	-
INDSWFTLAB	EQ	27-Feb-2024	112.15	112.25	112.75	109.15	110.00	110.75	110.91	138326	153.41	2456	77129	55.76
INDSWFTLTD	EQ	27-Feb-2024	17.65	18.40	18.40	17.20	17.35	17.55	17.60	38288	6.74	493	31848	83.18
INDTERRAIN	EQ	27-Feb-2024	70.90	71.25	71.25	69.60	69.80	69.95	70.37	91115	64.12	1181	50119	55.01
INDUSINDBK	EQ	27-Feb-2024	1466.50	1466.50	1497.35	1458.50	1492.00	1493.05	1475.37	2843312	41949.43	133884	1671533	58.79
INDUSTOWER	EQ	27-Feb-2024	246.35	247.00	250.40	239.10	240.90	240.25	243.32	19963258	48573.71	109145	7935009	39.75
INFIBEAM	EQ	27-Feb-2024	36.75	37.25	37.45	35.75	36.15	36.10	36.42	26806349	9763.82	46363	8916250	33.26
INFINIUM	SM	27-Feb-2024	231.00	236.00	236.00	235.00	235.00	235.00	235.33	1500	3.53	3	1000	66.67
INFOBEAN	EQ	27-Feb-2024	410.30	410.25	417.25	408.30	410.00	410.50	411.76	22483	92.58	2875	8548	38.02
INFOLLION	SM	27-Feb-2024	235.55	242.00	242.00	223.35	225.00	224.35	232.64	44800	104.22	50	26400	58.93
INFOMEDIA	BE	27-Feb-2024	6.55	6.80	6.80	6.25	6.65	6.65	6.60	13839	0.91	35	-	-
INFRABEES	EQ	27-Feb-2024	848.61	848.62	852.61	844.38	850.52	850.37	849.54	6583	55.93	521	3776	57.36
INFRAIETF	EQ	27-Feb-2024	83.64	83.51	84.06	83.20	83.84	83.74	83.75	70688	59.20	1192	49729	70.35
INFY	EQ	27-Feb-2024	1660.15	1661.00	1671.10	1652.80	1664.50	1663.60	1660.89	5159088	85686.54	177632	3976932	77.09
INGERRAND	EQ	27-Feb-2024	3447.10	3467.00	3503.90	3380.00	3435.05	3414.90	3433.81	9075	311.62	2690	3913	43.12
INM	ST	27-Feb-2024	277.80	270.00	274.40	263.95	268.55	269.65	267.90	151200	405.06	164	147000	97.22
INNOVACAP	EQ	27-Feb-2024	533.65	535.00	540.90	534.00	537.00	536.15	536.88	66868	359.00	5313	40035	59.87
INNOVANA	SM	27-Feb-2024	611.30	614.00	614.00	602.00	602.00	602.00	606.93	2000	12.14	9	2000	100.00
INNOVATIVE	ST	27-Feb-2024	7.50	7.50	7.85	7.30	7.70	7.70	7.64	81000	6.18	25	69000	85.19
INOXGREEN	BE	27-Feb-2024	134.25	140.00	140.95	134.25	140.95	139.95	139.40	3070613	4280.31	10353	-	-
INOXINDIA	EQ	27-Feb-2024	1257.60	1255.20	1284.85	1230.10	1243.00	1239.90	1253.49	296252	3713.49	14447	133501	45.06
INOXWIND	EQ	27-Feb-2024	630.80	633.90	648.00	621.10	626.00	627.85	635.16	995773	6324.74	29652	670437	67.33
INSECTICID	EQ	27-Feb-2024	541.55	540.00	555.95	537.90	550.00	549.85	549.16	34221	187.93	2149	21372	62.45
INSPIRE	SM	27-Feb-2024	48.00	47.05	47.05	44.00	44.00	44.00	45.67	26000	11.87	11	26000	100.00
INTELLECT	EQ	27-Feb-2024	983.20	981.95	1081.20	980.65	1068.05	1058.70	1054.99	5241913	55301.89	162583	626309	11.95
INTENTECH	BE	27-Feb-2024	136.50	136.50	136.50	133.00	135.50	134.55	134.25	35126	47.16	252	-	-
INTLCONV	EQ	27-Feb-2024	91.40	92.00	92.55	90.00	90.25	90.30	91.36	260090	237.63	2928	152171	58.51
INVENTURE	BE	27-Feb-2024	2.85	2.85	2.90	2.80	2.85	2.80	2.86	1298240	37.14	1378	-	-
IOB	EQ	27-Feb-2024	66.30	66.25	66.70	63.80	64.70	64.50	65.24	13566526	8851.30	43703	5121448	37.75
IOC	EQ	27-Feb-2024	177.50	177.50	178.35	172.10	173.15	173.25	174.83	27603342	48258.45	112084	11607843	42.05
IOLCP	EQ	27-Feb-2024	411.55	411.60	419.05	408.55	410.50	411.00	413.10	143408	592.42	9820	76764	53.53
IONEXCHANG	EQ	27-Feb-2024	498.05	496.00	499.95	485.10	489.00	489.25	490.90	125434	615.76	12044	69760	55.61
IPCALAB	EQ	27-Feb-2024	1214.50	1215.00	1224.70	1190.60	1195.00	1194.85	1199.42	212369	2547.19	11393	117125	55.15
IPL	EQ	27-Feb-2024	375.05	377.80	387.20	375.25	378.05	377.60	381.47	817717	3119.35	14103	369874	45.23
IRB	EQ	27-Feb-2024	67.10	67.30	68.15	65.70	66.15	66.15	66.82	16748936	11191.85	43106	6710269	40.06
IRBINVIT	IV	27-Feb-2024	68.21	68.59	68.59	67.50	67.90	67.73	68.14	146094	99.55	2937	121470	83.15
IRCON	EQ	27-Feb-2024	231.90	233.00	238.65	230.55	231.00	231.55	235.13	16544325	38900.45	101757	4478854	27.07
IRCTC	EQ	27-Feb-2024	968.40	968.90	974.00	948.15	952.50	952.75	960.49	2829201	27174.24	68425	975153	34.47
IREDA	EQ	27-Feb-2024	151.50	146.60	159.05	146.60	155.20	154.90	154.66	154589413	239090.98	421289	46357306	29.99
IREDA	N6	27-Feb-2024	1355.00	1243.64	1243.64	1243.64	1243.64	1243.64	1243.64	1	0.01	1	1	100.00
IREDA	N7	27-Feb-2024	1133.99	1130.10	1132.99	1125.00	1130.21	1130.78	1129.32	1515	17.11	19	1447	95.51
IRFC	EQ	27-Feb-2024	152.30	152.90	156.65	151.00	152.00	151.60	153.65	43995103	67597.46	202157	8945890	20.33
IRFC	N4	27-Feb-2024	1105.89	1094.10	1107.99	1094.10	1105.75	1105.75	1097.34	150	1.65	5	120	80.00
IRFC	NA	27-Feb-2024	1213.13	1215.80	1227.00	1212.00	1212.00	1212.00	1218.21	331	4.03	8	330	99.70
IRFC	ND	27-Feb-2024	1071.01	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	1	0.01	1	1	100.00
IRFC	NE	27-Feb-2024	1244.50	1244.90	1244.90	1244.90	1244.90	1244.90	1244.90	10	0.12	2	10	100.00
IRFC	NJ	27-Feb-2024	1140.00	1145.99	1145.99	1145.99	1145.99	1145.99	1145.99	1	0.01	1	1	100.00
IRFC	NO	27-Feb-2024	1157.78	1151.99	1152.50	1151.99	1152.50	1152.50	1152.16	150	1.73	6	125	83.33
IRIS	EQ	27-Feb-2024	132.70	131.70	136.70	130.85	133.10	133.15	133.95	38764	51.92	1111	15995	41.26
IRISDOREME	EQ	27-Feb-2024	80.15	81.30	81.30	78.50	78.50	78.70	79.74	74465	59.37	530	13790	18.52
IRMENERGY	EQ	27-Feb-2024	573.95	577.80	597.00	546.60	563.85	561.80	577.88	224886	1299.58	19144	79083	35.17
ISEC	EQ	27-Feb-2024	831.95	834.55	850.65	811.35	813.00	821.35	829.41	187595	1555.93	17319	81546	43.47
ISFT	EQ	27-Feb-2024	169.65	169.65	172.20	163.05	164.70	164.10	168.22	96545	162.41	1922	40792	42.25
ISGEC	EQ	27-Feb-2024	850.00	844.00	867.20	844.00	850.50	855.05	857.18	50064	429.14	6155	28373	56.67
ISHAN	ST	27-Feb-2024	3.80	3.65	3.65	3.65	3.65	3.65	3.65	96000	3.50	2	96000	100.00
ISMTLTD	EQ	27-Feb-2024	92.20	92.25	94.60	90.50	91.10	91.15	91.86	634092	582.50	5051	343240	54.13
ITALIANE	SM	27-Feb-2024	50.10	49.80	49.80	45.15	46.20	46.45	46.53	194000	90.26	97	128000	65.98
ITBEES	EQ	27-Feb-2024	39.89	40.20	40.20	39.85	40.09	40.08	40.04	2922186	1170.19	10331	1857372	63.56
ITC	EQ	27-Feb-2024	409.20	410.00	412.75	408.55	410.70	411.15	410.81	7783743	31976.56	149253	4984666	64.04
ITDC	EQ	27-Feb-2024	784.50	786.90	807.70	776.00	779.00	778.30	789.23	136194	1074.89	5957	51467	37.79
ITDCEM	EQ	27-Feb-2024	344.05	345.70	352.50	339.60	341.90	343.15	346.93	895508	3106.76	21357	550225	61.44
ITETF	EQ	27-Feb-2024	38.94	38.92	39.24	37.91	38.75	38.46	38.57	70220	27.09	526	48985	69.76
ITETFADD	EQ	27-Feb-2024	37.90	38.13	38.24	38.06	38.14	38.18	38.15	2457	0.94	64	1822	74.16
ITI	EQ	27-Feb-2024	318.50	318.50	324.80	312.80	314.00	315.10	317.87	1767172	5617.36	30550	264504	14.97
ITIETF	EQ	27-Feb-2024	39.81	40.17	40.17	39.56	40.02	40.05	39.99	300123	120.02	1683	154620	51.52
IVC	BE	27-Feb-2024	10.50	10.40	10.50	10.15	10.35	10.25	10.31	196203	20.23	979	-	-
IVP	BE	27-Feb-2024	194.80	198.95	198.95	188.00	193.70	190.60	192.64	9541	18.38	145	-	-
IVZINGOLD	EQ	27-Feb-2024	5531.25	5512.50	5520.00	5502.00	5505.05	5505.05	5511.94	79	4.35	26	57	72.15
IVZINNIFTY	EQ	27-Feb-2024	2468.99	2468.30	2470.00	2455.02	2466.30	2466.30	2463.81	25	0.62	12	23	92.00
IWEL	BE	27-Feb-2024	7091.90	7025.00	7314.00	7011.00	7113.00	7151.15	7213.79	6492	468.32	736	-	-
IZMO	BE	27-Feb-2024	278.90	279.00	291.80	264.95	286.00	284.55	272.06	55489	150.96	554	-	-
J&KBANK	EQ	27-Feb-2024	140.50	141.20	142.60	140.10	141.60	141.65	141.47	2372274	3356.12	24319	873090	36.80
JAGRAN	EQ	27-Feb-2024	127.55	128.00	128.00	121.05	121.75	121.85	123.96	1117067	1384.68	12565	528371	47.30
JAGSNPHARM	EQ	27-Feb-2024	309.55	304.30	313.35	304.30	305.05	306.90	309.07	21296	65.82	1110	13019	61.13
JAIBALAJI	BE	27-Feb-2024	1254.25	1293.00	1293.00	1201.10	1277.90	1273.50	1261.92	190198	2400.15	7044	-	-
JAICORPLTD	EQ	27-Feb-2024	330.75	332.80	334.80	322.35	325.00	324.70	328.44	248008	814.56	4699	121939	49.17
JAINAM	SM	27-Feb-2024	179.00	170.05	178.00	170.05	176.00	171.55	171.34	17000	29.13	16	8000	47.06
JAIPURKURT	EQ	27-Feb-2024	64.35	65.00	65.50	64.00	64.20	64.15	64.74	15475	10.02	125	14201	91.77
JALAN	SM	27-Feb-2024	6.90	6.60	6.85	6.55	6.80	6.70	6.66	57000	3.80	19	33000	57.89
JAMNAAUTO	EQ	27-Feb-2024	115.55	116.45	125.35	116.25	124.90	124.15	123.39	24103566	29740.39	109870	5986404	24.84
JASH	EQ	27-Feb-2024	1810.10	1811.10	1830.00	1762.20	1785.00	1776.20	1789.56	19323	345.80	2394	11985	62.02
JAYAGROGN	EQ	27-Feb-2024	236.60	235.00	239.95	232.20	232.50	233.00	234.82	23323	54.77	1353	15828	67.86
JAYBARMARU	EQ	27-Feb-2024	137.35	139.80	142.40	129.00	129.80	129.90	135.18	1014032	1370.75	13079	513276	50.62
JAYNECOIND	EQ	27-Feb-2024	57.55	57.55	58.55	56.10	56.70	56.70	57.22	362133	207.22	1405	281431	77.71
JAYSREETEA	EQ	27-Feb-2024	127.50	127.00	129.70	123.35	124.15	123.95	125.99	240399	302.88	4662	122459	50.94
JBCHEPHARM	EQ	27-Feb-2024	1647.30	1650.00	1676.95	1635.00	1640.70	1643.80	1652.86	57405	948.83	9448	23785	41.43
JBMA	EQ	27-Feb-2024	2188.30	2195.00	2318.80	2187.05	2252.15	2250.70	2276.71	291731	6641.87	31487	126377	43.32
JCHAC	EQ	27-Feb-2024	1156.90	1158.00	1158.00	1133.90	1140.90	1136.55	1141.27	14105	160.98	2038	9183	65.10
JETAIRWAYS	BZ	27-Feb-2024	49.10	49.30	50.00	48.30	49.60	49.85	49.21	58977	29.02	582	-	-
JETFREIGHT	EQ	27-Feb-2024	15.10	15.20	15.55	14.85	15.15	15.05	15.12	411017	62.14	959	311158	75.70
JFLLIFE	SM	27-Feb-2024	47.00	47.00	47.00	45.25	45.25	45.25	46.42	6000	2.79	3	6000	100.00
JHS	EQ	27-Feb-2024	25.00	24.40	24.90	23.75	23.75	23.75	23.99	606126	145.40	1518	395074	65.18
JINDALPHOT	EQ	27-Feb-2024	683.35	688.00	688.00	661.00	666.90	664.35	673.42	11553	77.80	1808	5027	43.51
JINDALPOLY	EQ	27-Feb-2024	576.10	579.60	584.80	576.00	579.50	577.75	580.61	23095	134.09	2486	9155	39.64
JINDALSAW	EQ	27-Feb-2024	513.65	513.65	517.00	500.00	503.00	502.50	506.50	659688	3341.32	26556	386474	58.58
JINDALSTEL	EQ	27-Feb-2024	771.30	774.40	785.00	768.80	775.00	776.10	777.19	1359840	10568.59	30837	606290	44.59
JINDRILL	EQ	27-Feb-2024	669.35	670.00	684.45	664.95	682.50	678.45	675.87	19332	130.66	2005	11448	59.22
JINDWORLD	EQ	27-Feb-2024	362.15	363.65	396.95	360.85	364.05	363.75	377.99	3316558	12536.27	51811	273765	8.25
JIOFIN	EQ	27-Feb-2024	327.80	329.30	338.70	316.55	319.00	318.50	326.89	57002014	186333.93	520404	19024844	33.38
JISLDVREQS	EQ	27-Feb-2024	33.60	33.15	34.55	32.75	32.80	32.80	33.28	74590	24.83	444	54016	72.42
JISLJALEQS	EQ	27-Feb-2024	57.20	57.05	58.90	56.90	57.05	57.15	57.74	2716198	1568.40	7637	1273893	46.90
JITFINFRA	BE	27-Feb-2024	539.55	540.00	540.00	512.60	528.95	531.35	523.11	46740	244.50	471	-	-
JIWANRAM	SM	27-Feb-2024	19.20	19.80	19.80	19.80	19.80	19.80	19.80	6000	1.19	1	6000	100.00
JKCEMENT	EQ	27-Feb-2024	4396.00	4439.00	4550.00	4413.65	4500.00	4503.00	4508.28	273435	12327.22	30409	77995	28.52
JKIL	EQ	27-Feb-2024	691.80	693.55	707.40	693.00	699.45	699.75	699.47	214105	1497.60	16695	103707	48.44
JKLAKSHMI	EQ	27-Feb-2024	932.65	931.00	953.60	928.00	941.00	943.90	945.31	163449	1545.10	14830	81872	50.09
JKPAPER	EQ	27-Feb-2024	374.85	370.05	373.20	365.50	366.70	366.40	368.66	712696	2627.44	24331	424143	59.51
JKTYRE	EQ	27-Feb-2024	514.05	514.35	531.95	512.00	515.00	516.10	520.55	952629	4958.95	26580	576882	60.56
JLHL	EQ	27-Feb-2024	1465.30	1450.00	1524.95	1445.00	1490.00	1488.60	1486.75	37638	559.58	6296	18620	49.47
JMA	EQ	27-Feb-2024	129.25	129.25	132.80	125.50	127.50	126.55	129.35	105911	137.00	1222	47559	44.90
JMFINANCIL	EQ	27-Feb-2024	101.00	101.75	104.40	100.60	101.90	101.50	102.59	2727427	2798.14	13949	1061250	38.91
JOCIL	EQ	27-Feb-2024	197.45	201.90	201.90	194.05	195.05	195.40	196.20	17952	35.22	636	12139	67.62
JPASSOCIAT	EQ	27-Feb-2024	23.20	22.05	22.05	22.05	22.05	22.05	22.05	3769461	831.17	4886	3769461	100.00
JPOLYINVST	EQ	27-Feb-2024	747.50	751.10	765.00	731.00	737.20	735.70	741.92	18049	133.91	2809	9091	50.37
JPPOWER	BE	27-Feb-2024	19.05	18.10	18.90	18.10	18.30	18.25	18.27	42360496	7737.27	65148	-	-
JSFB	EQ	27-Feb-2024	453.95	457.00	466.00	452.10	452.10	454.35	459.12	900216	4133.10	9784	699709	77.73
JSL	EQ	27-Feb-2024	662.25	669.90	673.95	657.85	662.50	663.20	665.41	1478526	9838.24	65264	803194	54.32
JSLL	SM	27-Feb-2024	857.80	850.20	875.00	822.25	870.00	872.85	840.85	43920	369.30	203	28080	63.93
JSWENERGY	EQ	27-Feb-2024	523.70	525.45	532.50	500.85	521.05	521.85	521.29	5937986	30954.01	87459	2565799	43.21
JSWHL	EQ	27-Feb-2024	6668.30	6670.00	6740.20	6500.00	6621.90	6540.15	6612.06	3220	212.91	1118	1467	45.56
JSWINFRA	EQ	27-Feb-2024	255.30	256.45	259.70	248.00	250.40	249.80	253.64	4890435	12403.87	36964	2367804	48.42
JSWSTEEL	EQ	27-Feb-2024	808.75	808.95	820.55	805.70	818.50	818.95	816.03	1331211	10863.07	60117	606013	45.52
JTEKTINDIA	EQ	27-Feb-2024	148.30	149.25	159.00	147.50	150.75	151.70	152.86	477424	729.81	12676	104239	21.83
JTLIND	EQ	27-Feb-2024	260.00	260.00	269.00	260.00	263.00	262.60	264.68	1829820	4843.12	22350	825835	45.13
JUBLFOOD	EQ	27-Feb-2024	486.50	490.00	492.35	480.40	483.90	483.25	483.78	2013697	9741.88	49358	1199812	59.58
JUBLINDS	EQ	27-Feb-2024	1298.25	1363.15	1363.15	1300.00	1363.15	1363.15	1357.20	276949	3758.77	3231	179618	64.86
JUBLINGREA	EQ	27-Feb-2024	486.90	487.40	498.00	472.10	477.00	481.25	488.82	283203	1384.34	19506	98218	34.68
JUBLPHARMA	EQ	27-Feb-2024	576.40	577.00	578.70	565.10	568.00	568.15	570.97	117356	670.07	7784	61838	52.69
JUNIORBEES	EQ	27-Feb-2024	630.13	631.90	634.49	626.35	629.39	629.29	631.10	107313	677.26	5063	52129	48.58
JUSTDIAL	EQ	27-Feb-2024	927.75	928.00	928.95	914.05	918.00	918.15	919.81	172030	1582.35	10640	87731	51.00
JWL	EQ	27-Feb-2024	376.05	378.00	382.00	366.45	369.70	370.10	373.78	546930	2044.34	14279	284347	51.99
JYOTHYLAB	EQ	27-Feb-2024	475.65	477.00	482.00	463.50	466.70	467.05	473.40	504334	2387.54	19854	258437	51.24
JYOTICNC	EQ	27-Feb-2024	594.80	597.65	618.95	588.05	611.00	609.50	608.66	470010	2860.76	19695	304031	64.69
JYOTISTRUC	BE	27-Feb-2024	26.95	27.00	27.60	25.65	26.75	27.05	26.26	2853308	749.28	3797	-	-
KABRAEXTRU	EQ	27-Feb-2024	370.25	372.15	380.00	364.20	369.00	366.75	369.23	28118	103.82	3377	16214	57.66
KAJARIACER	EQ	27-Feb-2024	1258.65	1264.95	1275.00	1256.00	1270.00	1272.45	1268.26	95529	1211.55	9802	60540	63.37
KAKATCEM	EQ	27-Feb-2024	227.10	227.10	229.75	222.00	223.25	223.80	225.20	9253	20.84	615	6027	65.14
KALAMANDIR	EQ	27-Feb-2024	238.05	238.00	239.45	235.00	236.00	236.20	237.83	267832	636.99	6249	220019	82.15
KALYANIFRG	EQ	27-Feb-2024	427.95	411.10	426.25	411.10	414.00	417.45	418.36	1704	7.13	182	1052	61.74
KALYANKJIL	EQ	27-Feb-2024	379.35	376.25	383.10	366.25	370.60	370.50	375.60	918920	3451.43	29705	457292	49.76
KAMATHOTEL	EQ	27-Feb-2024	307.90	308.20	310.45	298.60	303.50	303.25	303.55	53472	162.32	1366	31086	58.14
KAMDHENU	EQ	27-Feb-2024	590.25	597.90	600.95	586.00	590.50	596.50	594.34	122272	726.71	2564	57077	46.68
KAMOPAINTS	EQ	27-Feb-2024	200.35	200.30	200.35	192.15	194.40	193.15	195.33	435086	849.87	2651	329986	75.84
KANANIIND	BE	27-Feb-2024	4.85	4.95	5.05	4.60	4.90	4.85	4.89	3621798	177.09	4216	-	-
KANDARP	SM	27-Feb-2024	26.00	25.10	25.10	25.00	25.00	25.00	25.05	16000	4.01	4	16000	100.00
KANORICHEM	EQ	27-Feb-2024	132.80	133.85	133.90	128.50	129.50	129.10	130.78	45418	59.40	1418	21485	47.31
KANPRPLA	EQ	27-Feb-2024	107.80	108.85	110.50	106.00	109.50	106.80	107.73	10764	11.60	795	5873	54.56
KANSAINER	EQ	27-Feb-2024	299.25	299.00	301.00	294.50	296.55	295.95	296.48	334526	991.81	14075	222192	66.42
KAPSTON	EQ	27-Feb-2024	257.60	261.05	266.50	250.85	259.00	256.50	256.27	3776	9.68	516	1934	51.22
KARMAENG	BE	27-Feb-2024	82.60	82.60	82.60	80.95	80.95	80.95	81.78	1260	1.03	21	-	-
KARNIKA	SM	27-Feb-2024	219.65	230.60	230.60	224.00	230.60	230.60	230.38	222400	512.37	89	188800	84.89
KARURVYSYA	EQ	27-Feb-2024	178.60	178.60	186.50	177.55	185.50	185.20	183.44	5525982	10136.73	57079	2439813	44.15
KAUSHALYA	BE	27-Feb-2024	840.30	836.00	848.75	809.00	810.00	809.75	826.30	314	2.59	71	-	-
KAVVERITEL	BE	27-Feb-2024	13.40	13.40	13.65	13.35	13.65	13.65	13.41	18558	2.49	50	-	-
KAYA	EQ	27-Feb-2024	348.25	348.30	351.95	343.00	343.00	346.40	347.83	14326	49.83	475	11341	79.16
KAYNES	EQ	27-Feb-2024	2874.05	2888.95	2953.45	2867.60	2941.00	2936.45	2925.55	118140	3456.25	15772	57902	49.01
KBCGLOBAL	EQ	27-Feb-2024	2.05	2.05	2.10	2.05	2.10	2.10	2.08	1982482	41.18	1986	1034502	52.18
KCEIL	SM	27-Feb-2024	279.00	285.00	287.60	285.00	285.00	285.00	285.87	6000	17.15	3	4000	66.67
KCK	ST	27-Feb-2024	56.05	54.50	58.85	53.25	58.85	58.85	55.45	28000	15.53	7	24000	85.71
KCP	EQ	27-Feb-2024	203.50	204.90	207.40	198.30	199.80	199.00	201.55	395410	796.97	9899	184765	46.73
KCPSUGIND	EQ	27-Feb-2024	40.50	40.55	41.15	38.65	38.85	39.05	39.67	469380	186.21	3249	292868	62.39
KDDL	EQ	27-Feb-2024	2687.25	2687.60	2718.00	2592.05	2630.00	2618.60	2647.26	10440	276.37	3498	6164	59.04
KDL	SM	27-Feb-2024	1329.20	1395.65	1395.65	1395.65	1395.65	1395.65	1395.65	800	11.17	2	800	100.00
KEC	EQ	27-Feb-2024	671.05	673.60	700.65	672.15	700.50	697.60	681.33	1534063	10452.11	33469	1144237	74.59
KECL	EQ	27-Feb-2024	120.50	120.00	128.35	120.00	122.20	122.60	124.93	784176	979.65	10104	247762	31.60
KEEPLEARN	BE	27-Feb-2024	5.25	5.30	5.35	5.30	5.35	5.35	5.35	24936	1.33	10	-	-
KEI	EQ	27-Feb-2024	3183.60	3180.00	3290.00	3165.10	3250.00	3262.10	3260.08	197113	6426.03	25825	112316	56.98
KEL	SM	27-Feb-2024	187.00	188.00	189.95	187.00	187.00	187.00	188.00	4800	9.02	4	4800	100.00
KELLTONTEC	EQ	27-Feb-2024	108.55	110.45	121.80	110.00	118.70	118.45	118.44	17038467	20180.39	86375	3763668	22.09
KERNEX	BE	27-Feb-2024	685.55	685.00	685.00	660.00	667.90	667.95	678.79	53630	364.04	631	-	-
KESORAMIND	EQ	27-Feb-2024	168.15	167.30	170.20	166.30	167.50	167.75	167.49	2480217	4154.09	10576	1748783	70.51
KEYFINSERV	EQ	27-Feb-2024	173.35	170.40	175.20	170.00	170.00	171.80	172.63	9489	16.38	886	4504	47.47
KFINTECH	EQ	27-Feb-2024	723.45	731.50	731.50	714.15	718.00	718.45	718.93	554965	3989.82	23446	349210	62.92
KHADIM	EQ	27-Feb-2024	369.30	366.80	379.95	362.55	368.00	368.70	370.86	30798	114.22	867	15939	51.75
KHAICHEM	EQ	27-Feb-2024	80.70	81.20	81.85	78.10	78.95	78.60	79.45	380782	302.51	3784	169075	44.40
KHAITANLTD	EQ	27-Feb-2024	87.30	86.00	86.00	80.00	81.45	81.50	82.82	67207	55.66	1265	34874	51.89
KHANDSE	EQ	27-Feb-2024	33.30	33.60	34.60	33.15	34.30	33.75	33.90	53211	18.04	587	39928	75.04
KHFM	SM	27-Feb-2024	58.25	58.00	58.00	55.80	57.95	57.55	56.84	80600	45.82	26	62000	76.92
KICL	EQ	27-Feb-2024	4253.80	4253.80	4320.00	4092.50	4132.00	4147.45	4169.97	6712	279.89	2528	3803	56.66
KILITCH	EQ	27-Feb-2024	419.75	425.95	429.95	408.20	420.05	419.90	422.54	13717	57.96	685	7659	55.84
KIMS	EQ	27-Feb-2024	2248.05	2225.55	2275.00	2225.55	2260.00	2262.95	2259.95	15955	360.58	4277	9140	57.29
KINGFA	EQ	27-Feb-2024	1985.40	1995.30	2014.70	1975.00	1995.65	1992.15	1991.49	4817	95.93	891	3371	69.98
KIOCL	EQ	27-Feb-2024	502.10	499.00	514.75	477.60	484.45	482.60	493.73	439119	2168.06	13074	160575	36.57
KIRIINDUS	EQ	27-Feb-2024	419.15	419.15	424.75	397.00	400.45	400.35	410.43	395166	1621.88	14358	176425	44.65
KIRLOSBROS	EQ	27-Feb-2024	925.70	929.45	938.30	922.10	925.00	926.95	926.24	19251	178.31	2305	12250	63.63
KIRLOSENG	EQ	27-Feb-2024	934.70	936.00	950.55	908.40	923.00	915.00	925.86	120665	1117.19	16737	52491	43.50
KIRLOSIND	EQ	27-Feb-2024	4246.20	4251.00	4429.95	4205.60	4375.00	4373.15	4339.25	13099	568.40	1965	7883	60.18
KIRLPNU	EQ	27-Feb-2024	717.90	723.80	726.90	712.10	721.25	720.15	719.30	32298	232.32	4860	17781	55.05
KITEX	EQ	27-Feb-2024	270.25	275.00	275.80	248.70	249.85	250.10	255.76	869704	2224.36	20884	436357	50.17
KKCL	EQ	27-Feb-2024	751.70	752.00	760.55	739.00	753.95	755.85	751.01	34673	260.40	3412	16579	47.82
KKVAPOW	SM	27-Feb-2024	1257.00	1317.00	1317.00	1200.00	1300.05	1300.05	1279.01	624	7.98	4	624	100.00
KLL	SM	27-Feb-2024	85.60	85.60	85.60	80.00	81.90	81.70	81.90	214400	175.58	124	168000	78.36
KMSUGAR	EQ	27-Feb-2024	35.15	35.35	35.35	33.85	34.10	34.15	34.31	716574	245.84	3753	325297	45.40
KNAGRI	SM	27-Feb-2024	134.00	128.00	145.00	128.00	136.00	137.20	142.74	180800	258.07	49	152800	84.51
KNRCON	EQ	27-Feb-2024	267.15	267.20	282.00	265.95	281.30	280.90	278.34	3160534	8797.02	44244	1321680	41.82
KODYTECH	SM	27-Feb-2024	1010.00	980.00	1060.50	974.05	1060.50	1060.50	1033.74	13600	140.59	17	11200	82.35
KOHINOOR	BE	27-Feb-2024	42.00	40.60	42.00	40.60	41.35	40.85	41.31	39713	16.40	401	-	-
KOKUYOCMLN	EQ	27-Feb-2024	132.05	134.05	134.05	129.50	130.00	129.85	130.94	53181	69.63	1480	36920	69.42
KOLTEPATIL	EQ	27-Feb-2024	489.60	493.05	497.60	488.00	488.00	488.45	490.32	159721	783.14	8235	83902	52.53
KONSTELEC	SM	27-Feb-2024	232.95	237.80	237.80	222.70	225.00	225.00	228.80	176000	402.69	84	110000	62.50
KONTOR	SM	27-Feb-2024	79.95	80.00	82.45	77.75	77.75	77.75	79.43	22800	18.11	16	20400	89.47
KOPRAN	EQ	27-Feb-2024	259.40	257.95	262.35	250.00	250.00	251.85	255.09	365928	933.45	12392	202406	55.31
KORE	SM	27-Feb-2024	420.75	423.00	423.00	417.05	418.05	419.00	419.56	6500	27.27	10	6000	92.31
KOTAKALPHA	EQ	27-Feb-2024	45.50	45.55	45.80	45.31	45.36	45.53	45.67	379843	173.48	1609	279080	73.47
KOTAKBANK	EQ	27-Feb-2024	1706.30	1713.00	1714.95	1697.00	1708.20	1706.75	1705.85	4431652	75597.31	141466	2834799	63.97
KOTAKBKETF	EQ	27-Feb-2024	474.39	474.40	475.90	472.00	474.44	474.59	474.54	32763	155.47	275	28235	86.18
KOTAKCONS	EQ	27-Feb-2024	99.52	99.52	103.12	99.52	100.21	100.77	100.22	865	0.87	45	441	50.98
KOTAKGOLD	EQ	27-Feb-2024	52.83	52.83	53.00	52.80	52.99	52.93	52.93	102603	54.31	849	82201	80.12
KOTAKIT	EQ	27-Feb-2024	39.77	40.47	40.47	39.71	39.99	39.91	39.87	33235	13.25	337	25774	77.55
KOTAKLIQ	EQ	27-Feb-2024	999.99	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	243	2.43	3	243	100.00
KOTAKLOVOL	EQ	27-Feb-2024	18.59	18.59	18.64	18.50	18.56	18.58	18.59	97975	18.22	245	95220	97.19
KOTAKMID50	EQ	27-Feb-2024	141.97	142.19	146.00	140.76	141.27	141.30	142.13	28314	40.24	503	15073	53.24
KOTAKMNC	EQ	27-Feb-2024	25.26	25.26	25.53	25.26	25.41	25.31	25.36	4716	1.20	83	3372	71.50
KOTAKNIFTY	EQ	27-Feb-2024	238.53	238.41	239.27	238.00	238.83	238.92	238.65	7292	17.40	291	6005	82.35
KOTAKNV20	EQ	27-Feb-2024	140.27	139.75	140.98	139.52	140.00	140.09	140.24	12851	18.02	260	7180	55.87
KOTAKPSUBK	EQ	27-Feb-2024	700.92	700.93	708.79	688.00	695.24	694.19	695.61	113970	792.79	3697	102553	89.98
KOTAKSILVE	EQ	27-Feb-2024	69.78	69.78	70.08	69.00	69.70	69.69	69.63	23562	16.41	173	23175	98.36
KOTARISUG	EQ	27-Feb-2024	61.90	62.00	62.95	60.00	60.55	60.30	61.09	288567	176.29	2750	135461	46.94
KOTHARIPET	EQ	27-Feb-2024	130.75	130.05	138.50	130.05	132.45	132.85	135.10	200045	270.27	2822	62851	31.42
KOTHARIPRO	EQ	27-Feb-2024	146.40	149.00	149.00	142.50	142.75	143.30	145.28	8790	12.77	434	5938	67.55
KOTYARK	SM	27-Feb-2024	1191.10	1200.00	1200.00	1165.00	1166.60	1168.90	1179.84	15400	181.70	75	11800	76.62
KPIGREEN	EQ	27-Feb-2024	1775.45	1825.00	1848.00	1729.85	1734.00	1744.50	1768.47	395130	6987.76	27447	191816	48.55
KPIL	EQ	27-Feb-2024	993.70	987.45	1000.50	973.00	985.95	984.90	988.85	428601	4238.22	26619	295845	69.03
KPITTECH	EQ	27-Feb-2024	1591.40	1594.00	1606.40	1570.00	1577.00	1579.95	1590.93	372335	5923.60	33221	190453	51.15
KPRMILL	EQ	27-Feb-2024	779.35	784.90	791.40	758.55	763.00	765.45	762.90	829578	6328.82	21136	682572	82.28
KRBL	EQ	27-Feb-2024	337.85	337.90	339.55	329.75	329.85	331.45	333.59	423150	1411.59	16919	291930	68.99
KREBSBIO	EQ	27-Feb-2024	72.25	72.10	75.85	72.00	72.05	72.20	73.96	9975	7.38	544	4828	48.40
KRIDHANINF	BE	27-Feb-2024	6.90	7.20	7.20	7.20	7.20	7.20	7.20	70036	5.04	83	-	-
KRISHANA	EQ	27-Feb-2024	251.00	253.00	254.15	250.00	251.40	251.10	252.14	70094	176.74	2535	49074	70.01
KRISHCA	SM	27-Feb-2024	259.05	258.00	258.90	250.10	255.00	254.60	254.37	20000	50.87	37	14500	72.50
KRISHNADEF	SM	27-Feb-2024	401.85	412.45	417.70	398.00	398.50	398.55	407.79	26500	108.06	52	19000	71.70
KRITI	EQ	27-Feb-2024	173.45	174.05	174.75	162.30	163.05	163.40	167.19	342678	572.94	16720	116865	34.10
KRITIKA	BE	27-Feb-2024	17.55	17.90	17.90	17.90	17.90	17.90	17.90	303557	54.34	338	-	-
KRITINUT	EQ	27-Feb-2024	115.75	119.00	119.00	111.85	113.50	112.90	114.55	39901	45.71	937	25815	64.70
KRSNAA	EQ	27-Feb-2024	672.95	679.70	679.70	665.00	670.00	671.85	672.30	50706	340.90	4206	26828	52.91
KSB	EQ	27-Feb-2024	3971.40	3988.00	4010.00	3945.00	3975.00	3986.15	3989.73	41347	1649.63	9245	24351	58.89
KSCL	EQ	27-Feb-2024	657.55	662.40	667.60	656.05	658.35	659.75	662.05	59911	396.64	4494	36260	60.52
KSHITIJPOL	BE	27-Feb-2024	6.05	6.05	6.15	6.00	6.05	6.00	6.04	155679	9.40	576	-	-
KSL	EQ	27-Feb-2024	865.45	865.00	878.50	857.05	875.00	871.70	869.81	169417	1473.61	13756	63200	37.30
KSOLVES	EQ	27-Feb-2024	1269.85	1280.00	1319.25	1258.00	1266.30	1264.60	1274.46	29391	374.58	6665	16495	56.12
KTKBANK	EQ	27-Feb-2024	236.60	238.00	241.95	236.60	240.00	240.40	238.58	1181594	2819.04	31339	624399	52.84
KTL	ST	27-Feb-2024	47.05	44.70	44.70	44.70	44.70	44.70	44.70	9000	4.02	3	9000	100.00
KUANTUM	EQ	27-Feb-2024	170.60	171.10	184.00	171.10	183.40	183.00	179.45	1116062	2002.77	19652	612292	54.86
L&TFH	EQ	27-Feb-2024	171.05	171.50	172.00	168.20	169.60	169.05	169.90	2333404	3964.54	24736	1119897	47.99
LAGNAM	BE	27-Feb-2024	126.35	129.10	129.10	124.50	125.30	126.70	125.37	7655	9.60	120	-	-
LAL	BE	27-Feb-2024	495.90	510.00	510.00	487.00	490.50	492.00	492.64	28650	141.14	455	-	-
LALPATHLAB	EQ	27-Feb-2024	2417.75	2410.10	2437.95	2364.00	2377.65	2370.10	2385.68	137895	3289.73	15034	68752	49.86
LAMBODHARA	EQ	27-Feb-2024	176.15	181.70	182.25	173.55	179.95	176.00	177.01	18097	32.03	827	10531	58.19
LANDMARK	EQ	27-Feb-2024	730.65	732.00	764.15	731.65	749.00	746.10	746.26	184433	1376.34	16797	114643	62.16
LAOPALA	EQ	27-Feb-2024	350.35	350.35	351.90	347.55	348.95	348.10	349.08	63209	220.65	5381	30579	48.38
LASA	EQ	27-Feb-2024	31.35	31.35	31.95	30.25	30.50	30.45	30.86	68032	21.00	526	55467	81.53
LATENTVIEW	EQ	27-Feb-2024	522.95	522.00	538.00	520.15	523.00	523.05	528.61	1290847	6823.56	38795	425014	32.93
LATTEYS	BE	27-Feb-2024	19.45	19.10	19.75	19.10	19.60	19.55	19.57	51897	10.15	261	-	-
LAURUSLABS	EQ	27-Feb-2024	395.45	397.50	403.40	395.20	400.40	399.95	400.06	2110457	8443.07	24710	1254694	59.45
LAWSIKHO	SM	27-Feb-2024	331.35	333.50	333.50	325.00	331.00	331.00	331.55	46000	152.51	36	39000	84.78
LAXMICOT	EQ	27-Feb-2024	34.20	34.20	34.40	32.80	33.45	33.20	33.68	65810	22.16	405	47246	71.79
LAXMIMACH	EQ	27-Feb-2024	14779.35	14799.95	14851.35	14659.80	14725.00	14721.05	14708.58	1368	201.21	519	871	63.67
LCCINFOTEC	BE	27-Feb-2024	2.75	2.75	2.75	2.65	2.70	2.70	2.69	96268	2.59	234	-	-
LEMERITE	SM	27-Feb-2024	59.15	59.90	59.90	57.90	57.90	57.90	58.33	19200	11.20	12	12800	66.67
LEMONTREE	EQ	27-Feb-2024	141.10	142.30	144.25	141.00	141.65	141.70	142.40	3670433	5226.65	27736	1058214	28.83
LEXUS	EQ	27-Feb-2024	41.05	41.05	42.00	41.00	41.30	41.15	41.40	9329	3.86	149	4100	43.95
LFIC	BE	27-Feb-2024	208.05	205.05	214.00	205.05	213.00	212.85	209.46	2955	6.19	71	-	-
LGBBROSLTD	EQ	27-Feb-2024	1179.65	1185.45	1189.60	1153.05	1155.50	1159.30	1167.84	15465	180.61	2778	8461	54.71
LGBFORGE	EQ	27-Feb-2024	11.90	12.05	12.15	11.55	11.60	11.60	11.78	384627	45.30	1266	240426	62.51
LGHL	EQ	27-Feb-2024	220.25	215.00	231.25	211.40	231.25	231.25	225.79	1333	3.01	85	1046	78.47
LIBAS	EQ	27-Feb-2024	22.70	22.85	22.90	21.90	22.20	22.10	22.59	222708	50.32	998	80188	36.01
LIBERTSHOE	BE	27-Feb-2024	303.75	304.00	314.00	301.60	302.20	303.55	306.89	25940	79.61	381	-	-
LICHSGFIN	EQ	27-Feb-2024	659.15	661.90	666.10	645.00	650.45	649.55	656.76	2940335	19310.98	72481	1117653	38.01
LICI	EQ	27-Feb-2024	1041.15	1044.00	1068.00	1037.10	1042.00	1040.20	1051.62	3772686	39674.46	88481	1331938	35.30
LICMFGOLD	EQ	27-Feb-2024	5687.40	5703.25	5703.25	5670.00	5674.00	5674.00	5674.44	611	34.67	429	506	82.82
LICNETFGSC	EQ	27-Feb-2024	24.92	25.29	25.29	24.90	24.90	24.90	24.94	8813	2.20	177	7697	87.34
LICNETFN50	EQ	27-Feb-2024	241.04	241.00	241.47	240.52	240.99	241.15	241.15	252	0.61	16	205	81.35
LICNETFSEN	EQ	27-Feb-2024	795.75	792.00	814.45	792.00	802.96	802.96	805.29	531	4.28	22	352	66.29
LICNFNHGP	EQ	27-Feb-2024	242.48	240.01	250.00	235.04	250.00	241.13	241.33	1350	3.26	88	707	52.37
LICNMID100	EQ	27-Feb-2024	48.21	47.50	48.89	47.50	48.37	48.08	48.00	4331	2.08	143	2363	54.56
LIKHITHA	EQ	27-Feb-2024	269.45	273.50	274.60	268.55	269.35	269.80	271.27	75233	204.09	3891	36802	48.92
LINC	EQ	27-Feb-2024	608.70	605.00	613.25	586.65	588.00	591.25	599.83	6835	41.00	1082	4513	66.03
LINCOLN	EQ	27-Feb-2024	727.20	730.00	735.25	704.60	710.05	711.55	719.08	173718	1249.16	11915	62587	36.03
LINDEINDIA	EQ	27-Feb-2024	5530.00	5530.00	5565.00	5461.25	5499.90	5483.95	5512.36	17794	980.87	4082	10827	60.85
LIQUID	EQ	27-Feb-2024	999.99	1000.00	1000.00	999.99	999.99	999.99	999.99	174029	1740.28	85	98931	56.85
LIQUIDBEES	EQ	27-Feb-2024	1000.00	1000.01	1000.01	999.99	1000.01	1000.00	1000.01	2868371	28683.88	7036	2667277	92.99
LIQUIDCASE	EQ	27-Feb-2024	100.80	100.81	100.82	100.81	100.82	100.81	100.82	1533096	1545.64	440	1344650	87.71
LIQUIDETF	EQ	27-Feb-2024	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	355792	3557.92	353	249002	69.99
LIQUIDIETF	EQ	27-Feb-2024	999.99	999.99	1002.99	999.99	999.99	1000.00	1000.00	851288	8512.88	305	510310	59.95
LIQUIDSBI	EQ	27-Feb-2024	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	999.99	10677	106.77	20	8815	82.56
LLOYDS	SM	27-Feb-2024	85.50	83.00	83.00	81.25	81.60	81.65	81.84	10000	8.18	9	8000	80.00
LLOYDSENGG	EQ	27-Feb-2024	57.35	57.35	58.25	55.10	55.40	55.65	56.42	4159575	2346.91	16441	2250130	54.10
LLOYDSME	EQ	27-Feb-2024	595.95	598.00	598.00	577.15	583.10	583.25	587.39	175433	1030.48	11346	99685	56.82
LODHA	EQ	27-Feb-2024	1115.40	1110.00	1161.25	1108.00	1150.00	1147.25	1136.40	1669533	18972.64	53556	1115594	66.82
LOKESHMACH	EQ	27-Feb-2024	356.75	358.90	364.50	345.25	347.70	349.95	354.27	40738	144.32	3538	24266	59.57
LORDSCHLO	EQ	27-Feb-2024	137.45	137.00	139.00	130.10	134.40	132.40	134.03	36334	48.70	1285	22079	60.77
LOTUSEYE	EQ	27-Feb-2024	68.30	69.60	69.60	64.60	65.75	65.25	66.46	82758	55.00	1148	68382	82.63
LOVABLE	EQ	27-Feb-2024	144.30	143.60	148.00	142.50	142.60	143.45	145.30	34566	50.23	1054	13368	38.67
LOWVOL	EQ	27-Feb-2024	182.23	181.93	182.63	181.92	182.40	182.40	181.96	73	0.13	7	71	97.26
LOWVOLIETF	EQ	27-Feb-2024	196.16	190.30	198.60	190.30	196.89	196.58	196.56	53059	104.30	717	33532	63.20
LOYALTEX	EQ	27-Feb-2024	630.65	625.25	628.00	615.00	627.70	622.10	623.90	745	4.65	69	692	92.89
LPDC	EQ	27-Feb-2024	10.00	9.95	10.20	9.30	9.65	9.55	9.61	178310	17.14	749	94775	53.15
LRRPL	SM	27-Feb-2024	39.20	39.15	40.00	35.50	36.00	36.00	37.41	27000	10.10	9	21000	77.78
LT	EQ	27-Feb-2024	3470.15	3475.00	3512.00	3451.90	3496.50	3506.45	3492.62	2122286	74123.32	137026	1411733	66.52
LTFOODS	EQ	27-Feb-2024	180.85	181.00	184.40	179.35	181.65	181.35	181.56	731064	1327.29	16396	342571	46.86
LTGILTBEES	EQ	27-Feb-2024	25.32	25.33	25.60	25.28	25.32	25.31	25.30	2174363	550.21	746	1557916	71.65
LTIM	EQ	27-Feb-2024	5466.15	5465.00	5508.10	5401.00	5435.00	5442.70	5441.71	321866	17515.00	56241	200680	62.35
LTTS	EQ	27-Feb-2024	5431.15	5440.10	5488.05	5380.00	5390.05	5393.20	5431.99	73962	4017.61	12588	23664	31.99
LUMAXIND	EQ	27-Feb-2024	2373.75	2390.00	2391.20	2358.70	2379.00	2363.70	2370.29	2744	65.04	755	1481	53.97
LUMAXTECH	EQ	27-Feb-2024	473.65	477.00	488.05	455.25	463.80	460.15	469.21	407158	1910.44	34189	214910	52.78
LUPIN	EQ	27-Feb-2024	1604.70	1603.95	1635.10	1598.45	1622.00	1622.60	1623.26	981628	15934.36	55577	527966	53.78
LUXIND	EQ	27-Feb-2024	1191.75	1186.00	1214.80	1186.00	1195.00	1200.70	1204.89	51402	619.34	6517	24913	48.47
LXCHEM	EQ	27-Feb-2024	266.55	266.55	267.90	261.00	261.90	262.20	263.66	462616	1219.74	12684	224897	48.61
LYKALABS	EQ	27-Feb-2024	124.05	124.15	127.00	123.00	123.40	123.60	124.35	38140	47.43	493	27385	71.80
LYPSAGEMS	EQ	27-Feb-2024	7.45	7.65	7.65	7.10	7.10	7.10	7.22	227533	16.42	525	145709	64.04
M&M	EQ	27-Feb-2024	1929.80	1926.00	1956.95	1915.05	1945.00	1950.60	1929.39	2821465	54436.96	115924	1853912	65.71
M&MFIN	EQ	27-Feb-2024	290.75	290.50	292.95	286.75	288.50	289.00	290.13	2119466	6149.23	12877	1069542	50.46
M&MFIN	N2	27-Feb-2024	1080.00	1073.30	1073.30	1073.30	1073.30	1073.30	1073.30	1	0.01	1	1	100.00
MAANALU	EQ	27-Feb-2024	155.20	156.30	156.30	151.00	152.50	151.85	154.05	104532	161.03	2223	82264	78.70
MACPOWER	BE	27-Feb-2024	915.00	925.00	925.00	915.00	915.00	915.00	918.94	4693	43.13	111	-	-
MADHAV	BE	27-Feb-2024	56.90	57.90	57.90	55.25	55.40	55.40	56.04	6852	3.84	72	-	-
MADHAVBAUG	SM	27-Feb-2024	219.00	210.50	214.00	210.50	214.00	213.05	211.24	10000	21.12	17	10000	100.00
MADHUCON	BE	27-Feb-2024	9.35	9.20	9.20	9.20	9.20	9.20	9.20	3826	0.35	25	-	-
MADHUSUDAN	SM	27-Feb-2024	115.25	114.70	114.70	109.90	111.00	110.95	112.18	54000	60.58	27	48000	88.89
MADRASFERT	EQ	27-Feb-2024	97.80	97.85	103.30	97.85	99.55	99.50	99.71	491159	489.76	5619	166482	33.90
MAFANG	EQ	27-Feb-2024	83.43	83.76	84.00	83.05	83.45	83.50	83.68	531687	444.93	4457	308016	57.93
MAGADSUGAR	EQ	27-Feb-2024	632.00	631.20	635.50	620.95	620.95	623.40	626.65	8406	52.68	808	5417	64.44
MAGNUM	EQ	27-Feb-2024	61.40	63.80	64.45	62.25	64.45	64.45	64.16	356760	228.91	542	279848	78.44
MAGSON	SM	27-Feb-2024	116.85	116.70	116.70	110.60	110.60	110.60	113.65	4000	4.55	2	2000	50.00
MAHABANK	EQ	27-Feb-2024	60.60	60.80	61.20	59.20	60.25	59.90	60.30	19763129	11917.13	39807	5350243	27.07
MAHAPEXLTD	EQ	27-Feb-2024	141.20	138.70	143.90	138.70	139.70	140.80	141.41	5761	8.15	580	2722	47.25
MAHASTEEL	BE	27-Feb-2024	112.30	111.00	112.85	106.75	110.00	109.45	108.92	21467	23.38	311	-	-
MAHEPC	EQ	27-Feb-2024	135.45	136.80	137.50	135.35	136.15	136.55	136.62	37945	51.84	1135	21794	57.44
MAHESHWARI	EQ	27-Feb-2024	78.30	77.65	77.95	75.50	75.75	75.65	76.30	58551	44.67	562	37699	64.39
MAHICKRA	SM	27-Feb-2024	153.15	148.00	148.00	147.00	147.00	147.50	147.50	9000	13.28	5	4500	50.00
MAHKTECH	EQ	27-Feb-2024	12.78	12.79	12.89	12.60	12.81	12.81	12.78	1685389	215.37	2919	1144744	67.92
MAHLIFE	EQ	27-Feb-2024	606.55	609.80	626.00	601.00	607.00	604.25	614.85	613163	3770.04	20102	299420	48.83
MAHLOG	EQ	27-Feb-2024	404.85	408.00	447.90	408.00	442.20	444.70	436.84	2725930	11908.08	93308	834822	30.63
MAHSCOOTER	EQ	27-Feb-2024	7526.45	7549.40	7594.00	7515.00	7590.00	7579.15	7563.87	3940	298.02	899	2806	71.22
MAHSEAMLES	EQ	27-Feb-2024	953.35	959.90	964.90	940.00	949.90	944.95	952.08	147935	1408.46	14954	105725	71.47
MAITHANALL	EQ	27-Feb-2024	1095.20	1098.90	1112.95	1080.05	1092.75	1086.90	1098.66	40138	440.98	4462	21923	54.62
MAITREYA	SM	27-Feb-2024	188.30	192.00	197.65	183.10	185.30	185.30	189.21	120000	227.05	38	88000	73.33
MAKEINDIA	EQ	27-Feb-2024	119.64	119.47	120.08	119.47	120.04	119.96	119.94	81748	98.05	304	78276	95.75
MAKS	ST	27-Feb-2024	90.00	87.00	94.00	85.50	90.00	90.50	89.30	15000	13.40	10	10500	70.00
MAL	SM	27-Feb-2024	51.15	51.30	52.10	51.30	51.55	51.55	51.73	41600	21.52	26	38400	92.31
MALLCOM	EQ	27-Feb-2024	980.70	980.35	987.15	940.05	950.05	953.90	959.99	11108	106.64	2123	6177	55.61
MALUPAPER	BE	27-Feb-2024	50.20	50.20	50.50	48.00	48.50	48.65	49.38	22577	11.15	145	-	-
MANAKALUCO	BE	27-Feb-2024	32.10	32.00	32.00	30.60	31.75	31.70	31.23	92382	28.85	470	-	-
MANAKCOAT	EQ	27-Feb-2024	38.80	38.95	38.95	36.25	36.35	36.55	37.22	205023	76.31	1418	135673	66.17
MANAKSIA	EQ	27-Feb-2024	113.90	114.15	123.90	112.75	120.55	120.30	119.57	437498	523.13	6294	214213	48.96
MANAKSTEEL	BE	27-Feb-2024	74.20	74.50	77.90	72.30	77.90	77.90	75.46	103567	78.15	567	-	-
MANALIPETC	EQ	27-Feb-2024	71.20	71.20	72.25	70.00	70.30	70.40	70.99	332554	236.09	3385	190807	57.38
MANAPPURAM	EQ	27-Feb-2024	181.90	181.90	182.85	178.40	179.30	179.10	180.25	3123068	5629.45	27892	1374105	44.00
MANGALAM	EQ	27-Feb-2024	125.50	126.25	126.80	121.10	122.30	121.90	123.84	66728	82.64	1286	43588	65.32
MANGCHEFER	EQ	27-Feb-2024	131.15	131.60	132.00	128.40	130.40	130.05	129.96	607085	788.94	6380	394467	64.98
MANGLMCEM	EQ	27-Feb-2024	743.35	748.45	760.00	729.95	744.35	743.45	743.52	96374	716.56	14912	26410	27.40
MANINDS	BE	27-Feb-2024	401.20	397.50	402.80	386.30	390.00	390.70	392.52	192597	755.98	2263	-	-
MANINFRA	EQ	27-Feb-2024	217.80	219.45	219.80	212.85	214.60	215.60	216.29	255015	551.58	8628	161147	63.19
MANKIND	EQ	27-Feb-2024	2070.10	2077.05	2120.00	2077.05	2100.00	2099.25	2103.69	367289	7726.64	38999	241544	65.76
MANOMAY	BE	27-Feb-2024	196.45	196.45	198.00	195.00	198.00	197.30	195.92	477	0.93	12	-	-
MANORAMA	EQ	27-Feb-2024	2040.60	2051.05	2065.70	2031.55	2045.00	2046.80	2048.49	11560	236.80	2469	6094	52.72
MANORG	EQ	27-Feb-2024	356.15	361.00	361.00	347.60	350.10	348.75	351.59	7171	25.21	505	5375	74.95
MANUGRAPH	BE	27-Feb-2024	25.40	25.50	26.15	25.50	25.85	25.50	25.58	51283	13.12	120	-	-
MANYAVAR	EQ	27-Feb-2024	986.05	988.35	992.00	983.25	990.85	990.70	988.67	73532	726.99	9011	46510	63.25
MAPMYINDIA	EQ	27-Feb-2024	1798.05	1799.00	1835.95	1796.10	1815.00	1813.55	1810.47	79523	1439.74	13309	42354	53.26
MARALOVER	EQ	27-Feb-2024	80.35	81.25	81.25	78.40	78.50	78.75	79.62	32423	25.81	783	15208	46.90
MARATHON	EQ	27-Feb-2024	488.75	489.95	496.00	469.80	486.00	486.60	483.77	136670	661.17	9135	57972	42.42
MARCO	SM	27-Feb-2024	53.00	52.55	52.55	52.50	52.50	52.50	52.53	6000	3.15	2	6000	100.00
MARICO	EQ	27-Feb-2024	525.65	527.00	527.45	519.90	521.75	523.25	524.23	3305817	17330.03	28937	2433592	73.62
MARINE	EQ	27-Feb-2024	112.10	113.80	116.00	108.50	110.50	110.05	112.33	287273	322.68	2302	193313	67.29
MARINETRAN	SM	27-Feb-2024	34.00	33.50	35.70	32.50	35.50	34.50	34.08	40000	13.63	10	28000	70.00
MARKSANS	EQ	27-Feb-2024	161.10	161.60	162.20	156.70	158.40	158.20	159.75	798213	1275.18	20860	399735	50.08
MARSHALL	EQ	27-Feb-2024	39.00	39.25	39.25	38.00	38.25	38.40	38.47	97999	37.70	338	32949	33.62
MARUTI	EQ	27-Feb-2024	11467.00	11415.00	11562.90	11384.25	11456.15	11500.65	11475.98	307585	35298.40	49386	172800	56.18
MASFIN	EQ	27-Feb-2024	326.70	326.70	326.70	317.55	323.00	322.15	322.42	129204	416.58	7808	60715	46.99
MASPTOP50	EQ	27-Feb-2024	38.07	38.08	38.60	37.86	38.24	38.08	38.19	175250	66.93	1006	143540	81.91
MASTEK	EQ	27-Feb-2024	2962.70	2948.00	3006.55	2948.00	2990.50	2991.55	2985.66	42534	1269.92	5253	25785	60.62
MASTER	SM	27-Feb-2024	141.00	142.00	145.00	142.00	145.00	145.00	143.50	2000	2.87	2	2000	100.00
MATRIMONY	EQ	27-Feb-2024	517.40	519.40	540.00	514.10	537.70	536.15	530.17	63123	334.66	5495	28994	45.93
MAWANASUG	EQ	27-Feb-2024	100.45	100.65	101.50	99.00	99.20	99.20	99.89	82275	82.19	1474	49187	59.78
MAXESTATES	EQ	27-Feb-2024	278.95	281.75	287.30	277.25	279.10	280.90	282.71	65759	185.91	4548	42739	64.99
MAXHEALTH	EQ	27-Feb-2024	835.10	840.00	861.90	824.00	852.00	849.90	839.77	3834883	32204.20	107880	2793284	72.84
MAXIND	BE	27-Feb-2024	198.80	208.70	208.70	200.00	208.70	208.70	207.37	140258	290.85	1520	-	-
MAXPOSURE	SM	27-Feb-2024	84.10	84.60	87.00	83.00	83.00	83.50	84.85	88000	74.67	22	60000	68.18
MAYURUNIQ	EQ	27-Feb-2024	520.00	522.00	527.90	508.80	518.00	515.35	520.35	170796	888.73	7286	129336	75.73
MAZDA	EQ	27-Feb-2024	1431.70	1439.70	1480.00	1407.00	1449.00	1418.45	1453.62	31574	458.97	4403	8925	28.27
MAZDOCK	EQ	27-Feb-2024	2091.60	2097.00	2127.00	2083.35	2091.00	2092.55	2101.07	331651	6968.21	27583	100282	30.24
MBAPL	EQ	27-Feb-2024	249.95	253.95	262.00	247.10	260.00	256.65	253.74	22854	57.99	1221	15390	67.34
MBECL	BE	27-Feb-2024	6.05	6.35	6.35	6.35	6.35	6.35	6.35	54403	3.45	50	-	-
MBLINFRA	BE	27-Feb-2024	49.95	48.95	48.95	48.95	48.95	48.95	48.95	45605	22.32	119	-	-
MCDOWELL-N	EQ	27-Feb-2024	1146.80	1145.95	1156.95	1139.80	1152.85	1153.30	1147.93	1174737	13485.12	28773	887677	75.56
MCL	BE	27-Feb-2024	38.50	38.45	40.40	37.20	37.85	37.90	38.72	56565	21.90	248	-	-
MCLEODRUSS	BE	27-Feb-2024	36.65	36.70	36.70	35.00	35.50	35.80	35.72	806197	287.95	1367	-	-
MCON	SM	27-Feb-2024	144.80	151.00	153.00	150.50	153.00	153.00	151.69	17000	25.79	16	15000	88.24
MCX	EQ	27-Feb-2024	3663.60	3664.90	3749.90	3652.50	3713.00	3720.25	3705.06	655889	24301.08	51055	179230	27.33
MDL	ST	27-Feb-2024	89.00	90.95	92.90	90.95	90.95	90.95	91.60	6000	5.50	3	6000	100.00
MEDANTA	EQ	27-Feb-2024	1434.95	1453.50	1495.00	1421.10	1446.00	1442.60	1459.86	335266	4894.41	52817	172266	51.38
MEDIASSIST	EQ	27-Feb-2024	513.10	513.10	523.65	493.60	517.50	515.90	512.40	343575	1760.46	20645	164084	47.76
MEDICAMEQ	EQ	27-Feb-2024	500.65	501.40	510.25	485.00	500.00	491.60	496.69	13176	65.44	1768	7415	56.28
MEDICO	EQ	27-Feb-2024	88.50	88.95	88.95	85.20	86.75	88.00	87.45	1430612	1251.14	3173	760268	53.14
MEDPLUS	EQ	27-Feb-2024	700.50	700.00	705.50	691.05	699.00	701.80	699.56	83287	582.64	8648	45514	54.65
MEGASOFT	EQ	27-Feb-2024	99.10	99.15	101.00	90.40	92.40	91.65	94.15	594086	559.34	4817	338074	56.91
MEGASTAR	EQ	27-Feb-2024	347.50	349.00	349.00	336.00	336.00	338.95	341.50	11619	39.68	1096	6137	52.82
MEGATHERM	SM	27-Feb-2024	344.05	344.05	387.00	335.00	378.00	380.20	371.36	321600	1194.29	256	194400	60.45
MELSTAR	BZ	27-Feb-2024	5.45	5.70	5.70	5.20	5.35	5.35	5.34	40027	2.14	62	-	-
MENONBE	EQ	27-Feb-2024	134.60	134.60	135.45	131.80	133.10	133.00	133.54	56636	75.63	1196	31639	55.86
MEP	BE	27-Feb-2024	16.30	16.70	17.10	16.15	16.20	16.45	16.76	170667	28.60	232	-	-
METROBRAND	EQ	27-Feb-2024	1147.10	1154.90	1162.05	1118.00	1124.35	1125.00	1128.85	150693	1701.10	15696	87594	58.13
METROPOLIS	EQ	27-Feb-2024	1694.80	1694.80	1698.90	1627.00	1635.00	1631.80	1655.03	234888	3887.47	20253	53550	22.80
MFSL	EQ	27-Feb-2024	925.25	922.30	942.00	913.05	941.00	935.40	928.49	1175846	10917.59	37821	753163	64.05
MGEL	EQ	27-Feb-2024	22.15	22.25	22.60	21.00	21.25	21.25	21.75	223164	48.54	949	122992	55.11
MGL	EQ	27-Feb-2024	1506.25	1504.75	1520.00	1499.00	1514.00	1512.55	1512.45	273929	4143.03	24986	146775	53.58
MHHL	SM	27-Feb-2024	58.30	59.70	60.05	59.50	59.50	59.50	59.87	18000	10.78	9	16500	91.67
MHLXMIRU	BE	27-Feb-2024	280.10	279.00	284.00	270.00	272.00	274.75	275.64	12673	34.93	66	-	-
MHRIL	EQ	27-Feb-2024	431.90	435.80	440.00	415.35	419.45	419.95	429.82	518128	2227.01	23949	146093	28.20
MICEL	EQ	27-Feb-2024	49.60	50.90	50.90	47.15	47.15	47.15	48.38	629848	304.71	5051	443148	70.36
MICROPRO	SM	27-Feb-2024	51.00	51.65	59.60	51.65	58.90	58.35	56.21	172800	97.13	107	150400	87.04
MID150BEES	EQ	27-Feb-2024	185.75	188.99	188.99	184.89	186.20	185.84	185.86	276278	513.49	2887	220459	79.80
MIDCAPETF	EQ	27-Feb-2024	18.27	18.80	18.80	18.20	18.25	18.27	18.29	482991	88.33	2706	419057	86.76
MIDCAPIETF	EQ	27-Feb-2024	185.01	186.46	186.47	184.30	185.42	185.20	185.37	14552	26.98	524	12854	88.33
MIDHANI	EQ	27-Feb-2024	431.35	429.00	436.55	421.15	424.00	424.45	428.29	1468440	6289.23	34347	270997	18.45
MIDQ50ADD	EQ	27-Feb-2024	211.94	211.95	212.06	209.90	211.60	211.26	210.02	78780	165.46	166	51805	65.76
MIDSELIETF	EQ	27-Feb-2024	149.62	153.30	153.30	149.11	149.70	149.65	149.68	14576	21.82	187	12342	84.67
MINDACORP	EQ	27-Feb-2024	432.75	432.50	433.95	426.00	432.70	429.40	429.77	170281	731.82	7327	91192	53.55
MINDSPACE	RR	27-Feb-2024	341.64	342.27	343.88	339.00	340.00	340.06	340.03	375628	1277.25	2165	368092	97.99
MINDTECK	EQ	27-Feb-2024	228.90	229.80	238.60	227.80	231.50	231.95	232.89	55242	128.65	2671	32298	58.47
MIRCELECTR	EQ	27-Feb-2024	27.00	26.95	27.70	25.50	25.90	25.70	26.49	935674	247.89	2611	678312	72.49
MIRZAINT	BE	27-Feb-2024	49.85	49.85	50.00	49.05	49.10	49.20	49.44	129136	63.84	1042	-	-
MITCON	BE	27-Feb-2024	134.25	134.25	138.40	133.00	133.30	133.35	136.54	13418	18.32	91	-	-
MITTAL	BE	27-Feb-2024	2.50	2.50	2.60	2.45	2.50	2.45	2.48	1254225	31.11	1859	-	-
MKPL	BE	27-Feb-2024	45.00	45.00	45.90	42.75	44.35	44.30	44.40	145641	64.66	753	-	-
MMFL	EQ	27-Feb-2024	958.50	960.40	973.45	941.05	948.10	945.75	954.92	32796	313.18	3195	21293	64.93
MMP	EQ	27-Feb-2024	271.50	272.50	284.45	271.45	273.75	272.15	278.44	39039	108.70	1220	25473	65.25
MMTC	EQ	27-Feb-2024	80.65	80.60	80.80	77.90	78.45	78.15	79.21	1998242	1582.87	14139	1139062	57.00
MODIRUBBER	BE	27-Feb-2024	104.35	106.00	106.00	100.00	101.75	100.85	101.67	5413	5.50	136	-	-
MODISONLTD	EQ	27-Feb-2024	132.15	132.50	132.95	125.65	127.00	126.50	128.44	95484	122.64	2049	70141	73.46
MODTHREAD	BE	27-Feb-2024	29.45	30.90	30.90	30.90	30.90	30.90	30.90	1	0.00	1	-	-
MOGSEC	EQ	27-Feb-2024	54.61	54.60	54.63	54.59	54.62	54.60	54.61	20264	11.07	64	20154	99.46
MOHEALTH	EQ	27-Feb-2024	35.97	36.92	36.92	35.60	36.14	36.06	35.87	189502	67.97	373	177943	93.90
MOHITIND	EQ	27-Feb-2024	23.20	23.10	23.50	22.90	23.00	23.15	23.23	20714	4.81	137	17175	82.91
MOIL	EQ	27-Feb-2024	275.15	277.00	278.95	271.40	272.75	272.60	275.31	598589	1647.97	13269	255808	42.74
MOKSH	EQ	27-Feb-2024	25.45	26.60	29.45	26.15	28.30	28.25	28.07	9448155	2651.76	29200	3102990	32.84
MOL	EQ	27-Feb-2024	97.75	98.10	101.85	97.60	99.45	98.95	99.94	5717177	5713.61	21297	1801395	31.51
MOLDTECH	EQ	27-Feb-2024	218.70	218.70	218.95	216.20	217.75	216.95	217.59	155793	338.99	5191	103331	66.33
MOLDTKPAC	EQ	27-Feb-2024	862.85	869.65	870.90	853.00	857.10	855.50	857.63	18873	161.86	3283	10919	57.86
MOLOWVOL	EQ	27-Feb-2024	34.91	34.91	35.06	34.81	35.00	35.00	34.95	31322	10.95	78	29423	93.94
MOM100	EQ	27-Feb-2024	52.42	52.42	52.88	52.17	52.50	52.31	52.53	213305	112.05	1609	168887	79.18
MOM30IETF	EQ	27-Feb-2024	30.71	31.00	31.00	30.57	30.74	30.65	30.71	200825	61.68	1463	161350	80.34
MOM50	EQ	27-Feb-2024	225.47	225.47	226.26	224.40	225.10	225.46	225.19	6309	14.21	73	6201	98.29
MOMENTUM	EQ	27-Feb-2024	30.57	30.98	30.98	30.29	30.58	30.52	30.46	41498	12.64	486	26421	63.67
MOMOMENTUM	EQ	27-Feb-2024	61.13	61.13	61.78	60.76	61.12	61.10	61.11	53245	32.54	446	36450	68.46
MON100	EQ	27-Feb-2024	144.75	147.18	147.18	144.51	145.01	145.19	144.87	252951	366.46	3883	174807	69.11
MONARCH	EQ	27-Feb-2024	616.10	615.00	625.00	610.90	618.60	619.45	619.82	19342	119.89	2396	12116	62.64
MONIFTY500	EQ	27-Feb-2024	20.30	20.42	20.42	20.23	20.32	20.31	20.29	86373	17.53	599	72384	83.80
MONQ50	EQ	27-Feb-2024	58.70	59.68	59.68	58.51	58.74	58.62	58.64	17136	10.05	234	13441	78.44
MONTECARLO	EQ	27-Feb-2024	644.75	647.75	648.00	638.00	640.25	641.00	642.10	21977	141.11	1689	15234	69.32
MOQUALITY	EQ	27-Feb-2024	174.89	175.41	176.21	174.39	174.39	174.98	175.74	193	0.34	22	179	92.75
MORARJEE	BE	27-Feb-2024	24.45	24.40	24.80	23.55	23.90	23.75	23.81	73667	17.54	191	-	-
MOREPENLAB	EQ	27-Feb-2024	51.80	52.05	52.45	51.25	51.40	51.45	51.83	3069091	1590.59	8773	1419807	46.26
MOS	SM	27-Feb-2024	141.80	143.70	143.95	131.10	133.30	132.40	136.57	91200	124.55	57	65600	71.93
MOTHERSON	EQ	27-Feb-2024	115.40	115.95	115.95	114.30	115.20	115.35	115.20	8982017	10347.15	35120	5355943	59.63
MOTILALOFS	EQ	27-Feb-2024	1655.15	1655.15	1759.00	1652.50	1745.00	1737.35	1724.96	196420	3388.17	21577	102126	51.99
MOTISONS	EQ	27-Feb-2024	186.90	189.00	189.25	183.20	186.00	185.25	186.31	229900	428.32	2734	143345	62.35
MOTOGENFIN	BE	27-Feb-2024	39.25	39.25	40.00	38.90	40.00	39.75	39.48	4952	1.96	51	-	-
MOVALUE	EQ	27-Feb-2024	92.93	93.00	93.50	91.50	92.70	92.40	92.32	144118	133.05	2734	120411	83.55
MOXSH	SM	27-Feb-2024	139.00	130.00	130.00	130.00	130.00	130.00	130.00	800	1.04	1	800	100.00
MPHASIS	EQ	27-Feb-2024	2676.95	2676.95	2699.90	2647.80	2690.00	2688.90	2674.36	373642	9992.54	27326	189947	50.84
MPSLTD	EQ	27-Feb-2024	1501.05	1512.90	1539.85	1493.25	1503.90	1506.75	1510.83	8721	131.76	1935	4256	48.80
MPTODAY	SM	27-Feb-2024	34.10	34.00	34.00	34.00	34.00	34.00	34.00	2000	0.68	1	2000	100.00
MRF	EQ	27-Feb-2024	148374.75	148900.00	149650.00	146108.00	146800.00	147149.15	147813.51	11115	16429.47	8743	4250	38.24
MRO-TEK	EQ	27-Feb-2024	81.85	81.85	84.05	81.25	81.40	81.75	82.54	33314	27.50	524	20249	60.78
MRPL	EQ	27-Feb-2024	243.55	244.00	247.25	234.50	235.00	235.60	240.35	3932890	9452.63	37368	1382718	35.16
MSPL	BE	27-Feb-2024	31.60	32.20	32.20	32.20	32.20	32.20	32.20	391463	126.05	239	-	-
MSTCLTD	EQ	27-Feb-2024	947.05	943.00	960.00	929.75	938.00	938.45	942.36	208531	1965.10	12654	83973	40.27
MSUMI	EQ	27-Feb-2024	72.45	73.00	73.70	71.50	72.35	72.00	72.69	8458136	6147.99	40898	4005326	47.35
MTARTECH	EQ	27-Feb-2024	1979.95	1985.00	1985.00	1948.00	1951.15	1951.90	1962.35	128531	2522.23	13115	57921	45.06
MTEDUCARE	BE	27-Feb-2024	3.90	3.80	4.00	3.80	3.95	3.95	3.95	52865	2.09	76	-	-
MTNL	EQ	27-Feb-2024	44.75	44.50	47.20	44.30	45.15	45.15	45.64	9051478	4131.19	17904	1959040	21.64
MUFIN	EQ	27-Feb-2024	213.35	213.35	224.00	206.45	224.00	224.00	221.54	80408	178.13	733	56959	70.84
MUFTI	EQ	27-Feb-2024	232.10	232.50	239.90	231.05	237.45	237.25	235.36	233758	550.17	9847	122180	52.27
MUKANDLTD	EQ	27-Feb-2024	174.40	174.80	176.45	162.40	166.70	166.45	168.39	378056	636.60	10071	207462	54.88
MUKTAARTS	BE	27-Feb-2024	86.95	86.90	89.45	82.60	84.00	84.85	83.35	41214	34.35	183	-	-
MUNJALAU	EQ	27-Feb-2024	88.20	88.05	90.00	87.45	88.05	88.40	88.66	108899	96.55	1384	72655	66.72
MUNJALSHOW	EQ	27-Feb-2024	178.70	179.40	185.40	177.60	180.50	181.30	181.98	228848	416.46	7672	120499	52.65
MURUDCERA	BE	27-Feb-2024	53.90	53.35	53.80	51.50	52.45	52.00	52.23	85123	44.46	349	-	-
MUTHOOTCAP	EQ	27-Feb-2024	320.30	317.10	322.20	312.80	318.50	317.35	316.55	11981	37.93	1333	7383	61.62
MUTHOOTFIN	EQ	27-Feb-2024	1306.70	1310.00	1321.80	1275.75	1296.50	1294.30	1291.98	882971	11407.85	52976	446106	50.52
MUTHOOTMF	EQ	27-Feb-2024	235.20	235.05	236.20	233.00	233.60	234.05	234.13	151638	355.02	6292	87853	57.94
MVGJL	EQ	27-Feb-2024	262.15	262.15	266.00	252.10	258.00	257.60	260.46	83310	216.99	5697	46190	55.44
MWL	SM	27-Feb-2024	128.20	128.20	128.20	126.55	126.55	126.55	127.19	8400	10.68	7	8400	100.00
NABARD	N2	27-Feb-2024	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	15	0.18	1	15	100.00
NACLIND	EQ	27-Feb-2024	71.15	71.65	73.80	70.05	73.05	73.00	72.66	303239	220.33	2501	158011	52.11
NAGAFERT	EQ	27-Feb-2024	13.05	13.00	13.15	12.70	12.70	12.75	12.92	982072	126.92	2002	578371	58.89
NAGREEKCAP	BE	27-Feb-2024	22.65	22.60	22.60	22.10	22.10	22.10	22.28	763	0.17	6	-	-
NAGREEKEXP	BE	27-Feb-2024	36.00	36.70	36.70	36.45	36.45	36.45	36.63	2887	1.06	34	-	-
NAHARCAP	EQ	27-Feb-2024	314.95	315.00	318.80	306.05	310.50	308.85	310.35	18579	57.66	782	8502	45.76
NAHARINDUS	EQ	27-Feb-2024	138.00	138.35	140.35	136.55	136.70	136.80	138.02	57648	79.56	1293	30719	53.29
NAHARPOLY	EQ	27-Feb-2024	202.80	203.10	204.20	198.00	198.10	198.70	200.21	16596	33.23	1071	10934	65.88
NAHARSPING	EQ	27-Feb-2024	323.15	324.00	332.70	316.20	325.80	325.50	326.28	158892	518.43	10338	80743	50.82
NAM-INDIA	EQ	27-Feb-2024	521.60	524.10	542.85	524.05	528.00	528.95	534.06	1844340	9849.83	47806	1058348	57.38
NARMADA	BE	27-Feb-2024	27.15	27.40	27.80	26.10	26.20	26.20	26.63	23327	6.21	163	-	-
NATCOPHARM	EQ	27-Feb-2024	1026.05	1026.00	1027.95	990.10	1009.00	1006.10	1009.69	339995	3432.88	21218	228305	67.15
NATHBIOGEN	EQ	27-Feb-2024	216.40	215.00	216.95	210.75	210.75	211.45	213.24	31601	67.38	1486	19419	61.45
NATIONALUM	EQ	27-Feb-2024	156.90	156.75	158.70	154.40	155.45	155.40	156.59	15315735	23982.55	56932	5083461	33.19
NAUKRI	EQ	27-Feb-2024	5256.95	5230.10	5428.05	5230.10	5344.00	5345.45	5358.71	212412	11382.53	43485	87315	41.11
NAVA	EQ	27-Feb-2024	514.80	513.00	523.00	507.30	509.50	509.60	516.29	316302	1633.04	12705	168120	53.15
NAVINFLUOR	EQ	27-Feb-2024	3108.90	3115.00	3128.90	3075.20	3120.00	3120.55	3108.41	132308	4112.68	13133	67754	51.21
NAVINIFTY	EQ	27-Feb-2024	230.65	225.70	228.87	222.68	228.74	228.67	224.68	5664	12.73	122	2838	50.11
NAVKARCORP	EQ	27-Feb-2024	113.55	113.55	114.30	110.50	111.90	111.75	112.06	1064033	1192.37	7314	487021	45.77
NAVNETEDUL	EQ	27-Feb-2024	153.35	153.35	154.10	151.05	152.20	152.00	152.07	178204	271.00	5450	93688	52.57
NAZARA	EQ	27-Feb-2024	776.45	776.45	785.00	767.65	778.40	780.35	776.54	208863	1621.91	16457	86339	41.34
NBCC	EQ	27-Feb-2024	139.70	139.90	141.05	138.00	138.20	138.35	138.91	6323453	8783.81	60591	3364950	53.21
NBIFIN	EQ	27-Feb-2024	1862.40	1890.00	1898.00	1850.35	1874.00	1871.20	1882.92	387	7.29	95	339	87.60
NCC	EQ	27-Feb-2024	253.45	255.30	267.40	250.30	259.05	260.00	260.62	13554384	35325.94	103210	2424780	17.89
NCLIND	EQ	27-Feb-2024	240.95	241.95	242.30	235.85	236.40	236.75	238.41	125375	298.90	5057	70914	56.56
NDGL	BE	27-Feb-2024	2460.00	2460.00	2460.00	2442.00	2442.00	2442.00	2446.63	54	1.32	8	-	-
NDL	EQ	27-Feb-2024	39.45	38.90	40.00	38.00	38.15	38.30	38.86	386909	150.34	1634	247730	64.03
NDLVENTURE	EQ	27-Feb-2024	112.35	110.40	112.85	107.00	109.00	109.55	109.34	27385	29.94	553	19007	69.41
NDRAUTO	EQ	27-Feb-2024	876.80	899.00	899.00	859.35	860.00	861.15	875.63	13981	122.42	1771	8703	62.25
NDRINVIT	IV	27-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	27-Feb-2024	277.30	279.00	280.35	265.00	268.00	268.10	272.21	699009	1902.78	13775	280095	40.07
NECCLTD	BE	27-Feb-2024	31.90	31.90	32.50	31.10	31.50	31.40	31.70	149207	47.29	455	-	-
NECLIFE	EQ	27-Feb-2024	39.55	39.75	40.70	38.15	38.55	38.75	39.44	1196293	471.82	5350	522063	43.64
NELCAST	EQ	27-Feb-2024	159.95	158.80	161.30	156.00	156.50	157.65	158.61	85742	136.00	3229	43835	51.12
NELCO	EQ	27-Feb-2024	773.95	774.00	780.80	768.00	772.50	770.60	773.53	45386	351.08	3751	20810	45.85
NEOGEN	EQ	27-Feb-2024	1334.10	1354.10	1393.60	1341.40	1351.00	1354.40	1369.04	38717	530.05	6388	23146	59.78
NESCO	EQ	27-Feb-2024	893.45	893.00	920.50	888.10	888.20	893.70	906.97	259354	2352.27	18288	126134	48.63
NESTLEIND	EQ	27-Feb-2024	2583.90	2585.00	2601.45	2566.75	2600.45	2598.70	2587.31	630872	16322.62	75856	489777	77.63
NETF	EQ	27-Feb-2024	234.51	234.76	235.68	233.51	235.37	235.35	234.77	5520	12.96	99	5258	95.25
NETWEB	EQ	27-Feb-2024	1695.15	1702.00	1704.50	1610.40	1639.50	1631.10	1642.98	146755	2411.15	14657	102239	69.67
NETWORK18	BE	27-Feb-2024	118.60	118.75	120.00	115.50	115.90	116.60	118.17	946054	1117.92	2595	-	-
NEULANDLAB	EQ	27-Feb-2024	6970.20	7068.00	7100.00	6915.00	7025.00	7065.55	7004.17	21283	1490.70	4721	13901	65.32
NEWGEN	EQ	27-Feb-2024	829.95	830.00	846.00	820.55	830.00	829.85	832.78	165696	1379.88	10451	113083	68.25
NEWJAISA	SM	27-Feb-2024	121.15	119.65	123.00	117.00	117.15	117.40	119.29	171000	203.99	54	117000	68.42
NEXT50	EQ	27-Feb-2024	600.41	601.85	603.99	597.45	599.98	600.46	600.66	3583	21.52	110	3259	90.96
NEXT50IETF	EQ	27-Feb-2024	61.30	63.15	63.15	60.93	61.39	61.36	61.55	45985	28.31	1139	36088	78.48
NEXTMEDIA	BE	27-Feb-2024	7.00	7.00	7.00	6.65	6.65	6.70	6.74	12903	0.87	49	-	-
NFL	EQ	27-Feb-2024	101.25	101.25	103.10	98.60	99.65	99.60	100.63	2859375	2877.33	16738	1026019	35.88
NGIL	EQ	27-Feb-2024	54.95	55.35	56.15	53.00	53.75	53.35	54.12	37205	20.14	450	26792	72.01
NGLFINE	EQ	27-Feb-2024	2127.45	2123.60	2139.30	2064.90	2065.00	2075.95	2095.30	3794	79.50	536	2923	77.04
NH	EQ	27-Feb-2024	1401.15	1400.50	1408.95	1365.55	1374.70	1381.65	1385.60	387209	5365.16	36496	248951	64.29
NHAI	N2	27-Feb-2024	1115.00	1115.00	1115.05	1115.00	1115.00	1115.00	1115.01	689	7.68	7	689	100.00
NHAI	N6	27-Feb-2024	1246.00	1244.90	1250.00	1244.90	1249.00	1249.00	1248.07	1212	15.13	22	1113	91.83
NHAI	N7	27-Feb-2024	1097.00	1097.00	1097.00	1097.00	1097.00	1097.00	1097.00	1	0.01	1	1	100.00
NHAI	N8	27-Feb-2024	1090.72	1091.83	1091.83	1091.82	1091.82	1091.82	1091.82	100	1.09	3	100	100.00
NHAI	N9	27-Feb-2024	1174.25	1174.25	1174.25	1174.00	1174.00	1174.00	1174.00	5288	62.08	12	5288	100.00
NHAI	NA	27-Feb-2024	1211.24	1205.00	1208.90	1205.00	1208.90	1208.90	1206.95	20	0.24	2	20	100.00
NHAI	ND	27-Feb-2024	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	5	0.06	1	5	100.00
NHAI	NE	27-Feb-2024	1145.00	1152.52	1160.00	1152.51	1160.00	1160.00	1152.55	222	2.56	3	221	99.55
NHBTF2014	N5	27-Feb-2024	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	75	4.43	2	75	100.00
NHBTF2014	N6	27-Feb-2024	6563.00	6566.00	6600.00	6515.00	6556.00	6556.00	6559.11	447	29.32	42	392	87.70
NHBTF2023	N5	27-Feb-2024	6000.00	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	2	0.11	2	2	100.00
NHIT	N1	27-Feb-2024	309.39	307.44	308.25	307.44	308.25	308.25	308.21	552	1.70	9	552	100.00
NHIT	N2	27-Feb-2024	309.00	309.00	311.00	309.00	311.00	311.00	309.03	73	0.23	5	73	100.00
NHIT	N3	27-Feb-2024	414.05	412.00	415.00	412.00	415.00	414.94	413.11	101	0.42	5	101	100.00
NHPC	EQ	27-Feb-2024	92.20	92.50	93.00	89.85	90.40	90.20	91.17	60296472	54969.38	228351	18583180	30.82
NHPC	N3	27-Feb-2024	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	1	0.01	1	1	100.00
NHPC	N6	27-Feb-2024	1352.25	1382.99	1382.99	1375.00	1380.00	1379.90	1380.15	315	4.35	9	312	99.05
NIACL	EQ	27-Feb-2024	265.65	268.45	285.00	267.90	272.60	272.20	277.87	8048682	22365.24	92653	1071455	13.31
NIBL	BE	27-Feb-2024	33.05	34.30	34.30	32.00	32.90	32.90	32.75	6793	2.22	74	-	-
NIDAN	SM	27-Feb-2024	34.70	34.60	35.00	34.00	34.20	34.25	34.33	42000	14.42	31	36000	85.71
NIDO	N5	27-Feb-2024	985.00	940.21	980.00	940.21	980.00	980.00	976.38	11	0.11	2	11	100.00
NIDO	N6	27-Feb-2024	1020.00	1023.01	1030.00	1023.01	1030.00	1030.00	1024.01	70	0.72	2	70	100.00
NIF100BEES	EQ	27-Feb-2024	236.47	237.00	237.99	236.41	237.75	237.29	237.08	9152	21.70	272	3810	41.63
NIF100IETF	EQ	27-Feb-2024	248.55	248.55	250.30	248.44	249.98	249.29	249.59	6141	15.33	444	4753	77.40
NIF10GETF	EQ	27-Feb-2024	22.80	23.37	24.00	22.75	23.30	23.00	22.98	16929	3.89	104	5107	30.17
NIF5GETF	EQ	27-Feb-2024	55.23	56.52	56.52	55.01	55.91	55.15	55.82	657	0.37	26	631	96.04
NIFITETF	EQ	27-Feb-2024	376.93	377.56	377.56	377.31	377.31	377.31	377.35	81	0.31	2	81	100.00
NIFMID150	EQ	27-Feb-2024	181.03	182.00	182.00	180.70	180.99	180.99	181.11	574	1.04	26	460	80.14
NIFTY50ADD	EQ	27-Feb-2024	226.30	226.31	227.61	226.30	226.46	227.17	226.78	1661	3.77	154	1132	68.15
NIFTYBEES	EQ	27-Feb-2024	244.87	245.00	245.71	244.00	245.20	245.50	245.11	2412089	5912.19	21988	1706051	70.73
NIFTYBETF	EQ	27-Feb-2024	221.11	221.07	221.64	220.52	221.33	221.42	221.23	297	0.66	26	240	80.81
NIFTYETF	EQ	27-Feb-2024	234.15	236.98	236.98	233.36	234.89	234.99	234.88	73586	172.84	331	69664	94.67
NIFTYIETF	EQ	27-Feb-2024	243.55	250.85	250.85	243.03	244.00	244.24	243.88	101313	247.08	3734	80067	79.03
NIFTYQLITY	EQ	27-Feb-2024	18.99	18.99	19.40	18.96	19.08	19.06	19.04	45717	8.71	448	33863	74.07
NIITLTD	EQ	27-Feb-2024	132.85	133.20	133.20	125.90	127.50	127.25	129.42	1105494	1430.77	8960	481829	43.58
NIITMTS	EQ	27-Feb-2024	525.60	522.25	527.95	515.20	522.00	523.00	521.83	138061	720.44	7782	86013	62.30
NILAINFRA	BE	27-Feb-2024	13.45	13.70	13.80	13.00	13.30	13.10	13.44	592116	79.56	1413	-	-
NILASPACES	BE	27-Feb-2024	5.65	5.75	5.75	5.75	5.75	5.75	5.75	636239	36.58	411	-	-
NILKAMAL	EQ	27-Feb-2024	1987.65	1995.65	2025.00	1969.00	1969.00	1977.65	1981.13	5095	100.94	712	3834	75.25
NINSYS	EQ	27-Feb-2024	515.20	517.75	539.90	511.10	523.35	521.15	524.89	6965	36.56	1018	4163	59.77
NIPPOBATRY	EQ	27-Feb-2024	662.50	659.90	725.90	652.10	708.00	718.15	703.81	121259	853.43	6514	57349	47.29
NIRAJ	BE	27-Feb-2024	49.55	49.70	49.70	47.10	47.10	47.15	48.11	35020	16.85	370	-	-
NIRMAN	SM	27-Feb-2024	275.00	278.95	279.00	260.00	261.00	261.50	266.45	44400	118.30	71	35400	79.73
NITCO	BE	27-Feb-2024	64.50	65.75	65.75	65.70	65.75	65.75	65.71	262542	172.51	131	-	-
NITINSPIN	EQ	27-Feb-2024	369.90	370.00	381.05	364.00	368.40	367.75	370.96	154603	573.52	11550	63490	41.07
NITIRAJ	EQ	27-Feb-2024	190.75	192.95	192.95	181.25	185.80	182.55	186.25	14241	26.52	686	7342	51.56
NKIND	BE	27-Feb-2024	60.65	59.45	59.45	59.45	59.45	59.45	59.45	342	0.20	6	-	-
NLCINDIA	EQ	27-Feb-2024	238.65	238.80	241.15	232.05	235.00	234.65	236.61	2026894	4795.93	39505	803901	39.66
NMDC	EQ	27-Feb-2024	234.95	229.50	231.30	222.40	225.10	225.05	226.24	20882512	47243.63	114662	12042335	57.67
NOCIL	EQ	27-Feb-2024	272.95	273.00	275.80	268.80	270.90	271.65	272.01	716276	1948.31	13107	290829	40.60
NOIDATOLL	BE	27-Feb-2024	11.15	10.95	10.95	10.95	10.95	10.95	10.95	12043	1.32	24	-	-
NORBTEAEXP	BE	27-Feb-2024	11.60	12.15	12.15	12.10	12.15	12.15	12.15	11892	1.44	43	-	-
NOVAAGRI	EQ	27-Feb-2024	60.25	60.30	69.50	60.25	67.85	67.40	67.14	5841925	3921.98	36916	1908466	32.67
NPBET	EQ	27-Feb-2024	238.76	238.30	239.85	237.01	238.08	239.16	239.08	17604	42.09	50	1537	8.73
NPST	SM	27-Feb-2024	1266.10	1329.25	1329.40	1300.15	1329.40	1329.40	1325.45	26700	353.89	88	20700	77.53
NRAIL	EQ	27-Feb-2024	447.65	454.35	459.90	441.55	445.10	449.15	449.97	12089	54.40	733	7549	62.45
NRBBEARING	EQ	27-Feb-2024	318.10	318.45	323.50	318.10	320.15	320.15	320.92	66040	211.94	4333	32838	49.72
NRL	EQ	27-Feb-2024	121.95	122.60	128.00	122.20	126.80	124.85	125.82	112152	141.11	1985	60992	54.38
NSIL	EQ	27-Feb-2024	3493.30	3500.00	3561.00	3425.00	3430.00	3436.80	3486.77	6403	223.26	1500	3753	58.61
NSLNISP	EQ	27-Feb-2024	62.65	62.50	62.95	61.20	61.65	61.75	62.03	5495891	3409.08	28339	2250530	40.95
NTPC	EQ	27-Feb-2024	337.60	336.10	338.00	334.10	336.05	336.10	336.20	8882923	29864.27	130471	5658878	63.71
NTPC	N5	27-Feb-2024	1165.00	1152.45	1155.00	1152.45	1155.00	1155.00	1153.85	178	2.05	2	178	100.00
NTPC	N6	27-Feb-2024	1292.00	1319.00	1319.00	1319.00	1319.00	1319.00	1319.00	200	2.64	4	200	100.00
NTPC	N7	27-Feb-2024	10.82	10.82	10.83	10.81	10.81	10.81	10.81	56209	6.08	110	55703	99.10
NTPC	ND	27-Feb-2024	1208.01	1210.43	1210.43	1210.43	1210.43	1210.43	1210.43	19	0.23	1	19	100.00
NUCLEUS	EQ	27-Feb-2024	1425.30	1410.00	1448.70	1390.00	1399.60	1398.15	1409.12	14096	198.63	1695	8975	63.67
NURECA	EQ	27-Feb-2024	345.35	345.35	348.75	342.00	342.00	343.70	344.96	19000	65.54	1005	11170	58.79
NUVAMA	EQ	27-Feb-2024	4288.10	4348.00	4389.60	4230.00	4235.00	4250.60	4298.33	20944	900.24	4093	13866	66.21
NUVOCO	EQ	27-Feb-2024	338.75	338.75	340.70	332.90	334.05	334.40	336.00	172071	578.16	8063	108038	62.79
NV20BEES	EQ	27-Feb-2024	140.74	140.46	140.95	140.07	140.80	140.77	140.60	22935	32.25	217	20420	89.03
NV20IETF	EQ	27-Feb-2024	136.70	136.52	138.87	136.51	137.00	137.10	137.05	22261	30.51	1045	14236	63.95
NXST	RR	27-Feb-2024	128.99	129.79	129.79	127.55	128.40	128.04	128.79	74156	95.50	1671	63144	85.15
NYKAA	EQ	27-Feb-2024	152.85	152.00	154.00	152.00	152.50	153.10	153.12	1872216	2866.71	17374	990067	52.88
OAL	EQ	27-Feb-2024	356.95	354.15	359.95	348.00	349.60	350.45	354.98	20107	71.37	943	15151	75.35
OBCL	EQ	27-Feb-2024	65.65	65.35	66.60	63.00	63.90	63.60	64.58	46498	30.03	1088	24567	52.83
OBEROIRLTY	EQ	27-Feb-2024	1375.15	1376.40	1399.00	1373.00	1380.00	1385.05	1390.11	521454	7248.79	30010	195024	37.40
OCCL	EQ	27-Feb-2024	746.30	740.80	763.00	740.80	758.00	758.15	756.04	7395	55.91	855	4943	66.84
OFSS	EQ	27-Feb-2024	7886.75	7948.20	8014.90	7814.00	7860.00	7849.75	7894.05	132516	10460.88	24619	44939	33.91
OIL	EQ	27-Feb-2024	570.00	573.95	583.80	562.60	576.50	574.30	574.11	6084332	34930.88	105216	2620332	43.07
OILCOUNTUB	BE	27-Feb-2024	45.55	44.05	44.05	43.30	43.30	43.30	43.39	75880	32.93	210	-	-
OLECTRA	EQ	27-Feb-2024	2015.45	2022.00	2063.60	2009.00	2026.90	2024.00	2031.95	1214885	24685.85	50988	237720	19.57
OMAXAUTO	BE	27-Feb-2024	117.25	115.00	116.50	114.90	114.90	114.90	115.56	38010	43.92	145	-	-
OMAXE	EQ	27-Feb-2024	110.25	110.85	112.00	102.85	104.00	104.15	106.19	383161	406.89	2472	231730	60.48
OMFURN	SM	27-Feb-2024	81.45	78.35	80.90	77.55	80.00	80.00	78.98	48000	37.91	14	24000	50.00
OMINFRAL	EQ	27-Feb-2024	140.10	141.95	141.95	122.50	124.00	123.70	128.33	711803	913.44	15724	448415	63.00
OMKARCHEM	BZ	27-Feb-2024	8.65	8.60	8.60	8.25	8.30	8.30	8.32	13782	1.15	34	-	-
ONDOOR	SM	27-Feb-2024	310.00	316.45	316.45	310.00	310.00	311.35	312.94	3000	9.39	5	2400	80.00
ONELIFECAP	BE	27-Feb-2024	19.00	19.60	19.60	18.55	19.05	18.80	18.82	14525	2.73	80	-	-
ONEPOINT	BE	27-Feb-2024	65.75	65.80	67.40	63.50	64.40	64.30	65.23	237165	154.71	961	-	-
ONGC	EQ	27-Feb-2024	269.85	268.05	270.20	264.95	269.75	269.35	267.84	19582774	52449.66	113618	11036331	56.36
ONMOBILE	EQ	27-Feb-2024	84.70	84.80	85.90	83.40	84.10	84.50	84.58	713794	603.72	6037	285114	39.94
ONWARDTEC	EQ	27-Feb-2024	553.45	555.30	560.70	539.80	546.30	542.45	548.87	46356	254.44	3798	25352	54.69
OPTIEMUS	EQ	27-Feb-2024	296.70	297.50	312.10	295.05	300.55	301.50	305.56	653049	1995.46	21242	215974	33.07
ORBTEXP	EQ	27-Feb-2024	186.40	184.50	187.85	182.00	182.00	183.65	184.53	8376	15.46	613	4291	51.23
ORCHPHARMA	EQ	27-Feb-2024	1236.50	1253.80	1256.00	1191.95	1220.00	1222.80	1218.17	97877	1192.31	11486	46017	47.02
ORIANA	SM	27-Feb-2024	891.45	894.95	900.00	839.00	839.00	844.60	856.42	54600	467.60	170	36000	65.93
ORICONENT	EQ	27-Feb-2024	41.40	41.30	41.65	39.70	40.45	40.50	40.69	421306	171.44	1900	223339	53.01
ORIENTALTL	BE	27-Feb-2024	11.50	11.40	11.45	11.10	11.20	11.10	11.19	105553	11.81	415	-	-
ORIENTBELL	EQ	27-Feb-2024	379.95	384.45	385.95	380.20	382.00	381.50	382.54	6682	25.56	586	3847	57.57
ORIENTCEM	EQ	27-Feb-2024	240.30	233.80	245.10	233.80	239.10	240.35	239.09	892608	2134.11	24487	436080	48.85
ORIENTCER	EQ	27-Feb-2024	67.85	71.40	72.35	68.70	70.35	70.20	70.89	2316965	1642.42	12390	1058925	45.70
ORIENTELEC	EQ	27-Feb-2024	209.35	209.50	214.50	206.85	212.85	213.55	212.33	577007	1225.15	14001	229104	39.71
ORIENTHOT	EQ	27-Feb-2024	136.25	137.25	138.00	132.60	134.00	133.60	135.55	524470	710.92	8239	235559	44.91
ORIENTLTD	EQ	27-Feb-2024	96.30	97.40	99.25	95.45	98.50	97.70	97.69	15542	15.18	313	9023	58.06
ORIENTPPR	EQ	27-Feb-2024	53.05	52.50	52.75	50.90	51.90	51.70	51.89	1521031	789.20	4893	505610	33.24
ORISSAMINE	EQ	27-Feb-2024	6741.70	6827.00	6927.00	6666.00	6730.00	6706.10	6784.18	10211	692.73	3072	3814	37.35
ORTINLAB	EQ	27-Feb-2024	20.65	21.20	21.20	20.45	20.80	20.55	20.53	12139	2.49	162	9454	77.88
OSIAHYPER	BE	27-Feb-2024	46.75	44.45	44.45	44.45	44.45	44.45	44.45	195948	87.10	1086	-	-
OSWALAGRO	EQ	27-Feb-2024	47.35	47.25	48.40	45.20	45.55	46.05	46.92	115138	54.02	924	70428	61.17
OSWALGREEN	EQ	27-Feb-2024	36.45	36.45	37.00	35.15	35.85	35.75	36.24	306036	110.90	2080	161737	52.85
OSWALSEEDS	EQ	27-Feb-2024	40.95	41.95	41.95	39.80	40.35	40.35	40.58	125166	50.80	841	43962	35.12
PAGEIND	EQ	27-Feb-2024	36045.00	36145.00	36180.00	35501.25	35645.00	35675.80	35804.66	19676	7044.92	8841	11422	58.05
PAISALO	EQ	27-Feb-2024	159.45	160.90	175.00	160.00	168.75	168.40	168.11	4462037	7501.11	49984	1771421	39.70
PAKKA	EQ	27-Feb-2024	328.85	329.80	340.00	322.25	324.00	324.10	331.87	247497	821.36	17978	106793	43.15
PALASHSECU	EQ	27-Feb-2024	120.45	125.45	125.45	116.25	119.00	119.10	118.91	10267	12.21	467	6858	66.80
PALREDTEC	EQ	27-Feb-2024	168.70	166.20	172.95	166.20	167.90	167.35	169.20	18922	32.02	651	12589	66.53
PANACEABIO	EQ	27-Feb-2024	163.70	164.05	166.70	158.10	158.90	159.05	162.93	173785	283.15	6348	80300	46.21
PANACHE	EQ	27-Feb-2024	89.50	91.30	91.45	85.05	85.05	85.05	87.55	41113	35.99	381	28311	68.86
PANAMAPET	EQ	27-Feb-2024	371.55	374.50	377.95	352.20	355.50	355.30	363.54	515185	1872.88	19708	248390	48.21
PANSARI	EQ	27-Feb-2024	103.05	103.25	106.00	98.65	98.65	100.30	102.05	4774	4.87	71	3959	82.93
PAR	EQ	27-Feb-2024	212.20	215.00	217.00	208.95	211.80	209.65	211.54	12318	26.06	550	7881	63.98
PARACABLES	EQ	27-Feb-2024	88.55	89.50	89.80	87.40	87.85	87.85	88.26	465048	410.46	3078	317380	68.25
PARADEEP	EQ	27-Feb-2024	79.00	78.80	79.55	76.75	77.40	77.30	77.87	3463389	2696.85	10743	1529552	44.16
PARAGMILK	EQ	27-Feb-2024	256.10	255.55	264.00	252.60	255.95	256.25	258.85	1169186	3026.40	20696	369994	31.65
PARAGON	SM	27-Feb-2024	137.05	139.80	141.60	136.00	136.05	136.05	138.09	111600	154.11	88	78000	69.89
PARAS	EQ	27-Feb-2024	742.55	742.45	751.80	732.55	741.00	737.60	741.83	128609	954.06	8579	45273	35.20
PARASPETRO	BE	27-Feb-2024	2.80	2.90	2.90	2.90	2.90	2.90	2.90	192363	5.58	205	-	-
PARIN	SM	27-Feb-2024	137.00	132.00	135.00	132.00	135.00	135.00	132.45	22000	29.14	9	18000	81.82
PARKHOTELS	EQ	27-Feb-2024	215.70	216.60	222.80	214.15	221.30	220.70	218.90	2754826	6030.30	29472	1343160	48.76
PARSVNATH	BE	27-Feb-2024	16.00	15.70	15.70	15.70	15.70	15.70	15.70	84922	13.33	104	-	-
PARTYCRUS	SM	27-Feb-2024	119.20	121.00	127.00	120.10	127.00	125.80	123.52	34000	42.00	16	34000	100.00
PASUPTAC	EQ	27-Feb-2024	46.00	46.00	47.70	43.90	44.40	44.75	45.79	193348	88.53	1758	103137	53.34
PATANJALI	EQ	27-Feb-2024	1637.10	1638.00	1645.00	1611.00	1618.00	1622.70	1622.03	334002	5417.61	13546	215816	64.62
PATELENG	EQ	27-Feb-2024	73.85	74.20	75.00	70.70	71.25	70.90	72.45	7515164	5444.50	24085	3727936	49.61
PATINTLOG	EQ	27-Feb-2024	27.65	27.90	29.50	27.60	28.25	28.15	28.44	2334781	663.96	7027	1027657	44.02
PATTECH	SM	27-Feb-2024	59.00	56.80	56.80	56.65	56.65	56.65	56.73	3000	1.70	2	3000	100.00
PAVNAIND	BE	27-Feb-2024	490.10	491.10	504.75	478.00	484.60	484.60	498.15	1660	8.27	42	-	-
PAYTM	EQ	27-Feb-2024	428.10	418.00	449.50	413.20	426.95	427.55	436.12	20736054	90433.31	282234	9273212	44.72
PCBL	EQ	27-Feb-2024	304.60	305.90	307.00	301.00	302.30	302.55	303.65	1014418	3080.27	22036	495900	48.89
PCJEWELLER	EQ	27-Feb-2024	55.55	55.25	56.20	55.05	55.85	55.60	55.77	2178529	1214.96	5409	1688034	77.49
PDMJEPAPER	EQ	27-Feb-2024	71.15	71.70	73.70	70.00	70.55	70.60	71.28	236188	168.36	1539	113747	48.16
PDSL	EQ	27-Feb-2024	527.35	532.50	535.05	513.00	515.15	515.25	520.30	122641	638.10	9534	87048	70.98
PEARLPOLY	EQ	27-Feb-2024	41.05	41.05	43.20	40.25	40.70	41.40	42.03	793011	333.32	3130	375097	47.30
PEL	EQ	27-Feb-2024	909.55	916.65	928.00	903.85	914.60	912.30	915.37	947909	8676.88	32293	296806	31.31
PEL	N0	27-Feb-2024	1014.00	1014.51	1014.51	1014.50	1014.50	1014.50	1014.50	1000	10.15	2	1000	100.00
PEL	N3	27-Feb-2024	1029.85	1031.96	1032.99	1029.99	1031.50	1031.96	1031.60	2215	22.85	32	2215	100.00
PENIND	EQ	27-Feb-2024	141.60	141.50	143.50	138.00	139.95	139.50	141.24	406204	573.74	7837	176376	43.42
PENINLAND	EQ	27-Feb-2024	58.70	58.90	59.90	57.80	58.00	58.15	58.87	649453	382.32	3692	318440	49.03
PENTAGON	SM	27-Feb-2024	137.40	139.95	139.95	133.00	135.00	135.00	135.77	5000	6.79	5	4000	80.00
PERFECT	ST	27-Feb-2024	55.70	58.45	58.45	58.45	58.45	58.45	58.45	6000	3.51	1	6000	100.00
PERSISTENT	EQ	27-Feb-2024	8425.40	8485.00	8530.00	8409.00	8519.00	8518.80	8488.10	177605	15075.29	29368	72896	41.04
PETRONET	EQ	27-Feb-2024	286.35	286.70	287.45	278.10	281.20	281.35	282.39	2780837	7852.75	26817	1337990	48.11
PFC	EQ	27-Feb-2024	411.45	407.30	410.95	394.15	400.80	401.50	402.73	16060760	64682.12	236848	8494179	52.89
PFC	N3	27-Feb-2024	1205.00	1198.07	1202.03	1198.07	1202.03	1202.03	1199.12	189	2.27	2	189	100.00
PFC	N8	27-Feb-2024	1288.55	1292.00	1292.80	1286.99	1287.50	1291.95	1288.10	1438	18.52	17	1219	84.77
PFIZER	EQ	27-Feb-2024	4400.20	4400.20	4463.05	4351.60	4390.00	4384.20	4373.57	11326	495.35	3218	6650	58.71
PFOCUS	EQ	27-Feb-2024	119.00	118.85	120.45	114.00	116.90	115.10	117.18	140348	164.46	3589	76231	54.32
PFS	BE	27-Feb-2024	48.35	49.00	49.60	45.95	45.95	45.95	47.31	1213376	574.09	5469	-	-
PGEL	EQ	27-Feb-2024	1831.75	1831.75	1898.00	1822.00	1840.00	1837.90	1857.00	43576	809.21	10820	25633	58.82
PGHH	EQ	27-Feb-2024	16475.95	16500.00	16534.20	16188.00	16200.00	16214.60	16285.03	4288	698.30	2287	2195	51.19
PGHL	EQ	27-Feb-2024	5091.30	5090.00	5107.85	5060.00	5099.00	5080.40	5079.62	9964	506.13	3354	6304	63.27
PGIL	EQ	27-Feb-2024	669.45	669.45	674.85	651.35	670.50	672.85	665.94	32164	214.19	852	25487	79.24
PGINVIT	IV	27-Feb-2024	96.76	97.40	97.40	96.10	96.80	96.76	96.71	1485060	1436.26	13673	1368819	92.17
PHANTOMFX	SM	27-Feb-2024	524.40	524.40	531.90	510.15	512.00	514.80	524.68	55500	291.20	155	34200	61.62
PHARMABEES	EQ	27-Feb-2024	19.29	19.38	19.39	19.20	19.38	19.36	19.33	4808922	929.35	7145	4004040	83.26
PHOENIXLTD	EQ	27-Feb-2024	2864.50	2874.80	2884.00	2804.95	2834.95	2828.30	2839.65	390497	11088.76	49939	202371	51.82
PIDILITIND	EQ	27-Feb-2024	2717.40	2717.40	2739.15	2701.10	2728.05	2731.95	2725.69	206586	5630.90	22580	111576	54.01
PIGL	BE	27-Feb-2024	81.20	81.40	82.70	77.15	77.15	77.40	79.87	36374	29.05	250	-	-
PIIND	EQ	27-Feb-2024	3694.90	3693.00	3701.85	3647.00	3674.00	3672.25	3676.26	181113	6658.19	20870	117177	64.70
PILANIINVS	EQ	27-Feb-2024	3645.90	3650.05	3667.20	3456.00	3475.05	3483.35	3560.92	25436	905.76	6217	8028	31.56
PILITA	BE	27-Feb-2024	14.85	14.55	15.10	14.40	14.85	14.65	14.75	246963	36.42	485	-	-
PIONEEREMB	BE	27-Feb-2024	51.95	53.00	53.00	50.00	50.65	50.65	51.17	12377	6.33	78	-	-
PITTIENG	EQ	27-Feb-2024	743.55	739.00	802.00	739.00	799.10	798.45	778.82	781333	6085.17	37661	302387	38.70
PIXTRANS	EQ	27-Feb-2024	1449.75	1511.00	1524.85	1416.05	1431.00	1428.45	1475.20	73857	1089.54	12650	25225	34.15
PKTEA	BE	27-Feb-2024	343.05	335.05	335.05	335.05	335.05	335.05	335.05	100	0.34	1	-	-
PLADAINFO	SM	27-Feb-2024	38.75	38.70	38.70	37.50	37.50	37.50	37.90	9000	3.41	3	9000	100.00
PLASTIBLEN	EQ	27-Feb-2024	270.50	271.90	276.00	268.00	268.85	268.85	270.91	15541	42.10	1167	9814	63.15
PLAZACABLE	EQ	27-Feb-2024	98.50	98.70	98.70	96.40	97.50	97.05	97.36	172806	168.25	2454	135570	78.45
PNB	EQ	27-Feb-2024	124.85	124.85	125.75	122.60	123.45	123.40	124.25	37510230	46607.28	106609	12765299	34.03
PNBGILTS	EQ	27-Feb-2024	113.75	115.20	119.20	113.50	115.75	115.10	116.39	2697027	3139.13	20518	590444	21.89
PNBHOUSING	EQ	27-Feb-2024	723.95	723.95	728.70	709.00	719.00	715.10	716.81	332979	2386.82	17780	125750	37.77
PNC	EQ	27-Feb-2024	65.40	65.45	66.40	63.10	65.00	64.00	64.78	27487	17.80	575	17977	65.40
PNCINFRA	EQ	27-Feb-2024	447.00	454.00	469.00	452.10	457.65	460.35	459.28	2519096	11569.72	60133	604633	24.00
POCL	EQ	27-Feb-2024	748.65	750.00	760.00	728.00	729.95	730.95	742.53	18812	139.68	1058	13847	73.61
PODDARHOUS	BZ	27-Feb-2024	101.00	101.00	102.90	98.00	98.00	98.10	99.94	2265	2.26	30	-	-
PODDARMENT	EQ	27-Feb-2024	356.05	360.20	366.90	354.40	354.40	356.10	359.81	3677	13.23	237	1931	52.52
POKARNA	EQ	27-Feb-2024	496.80	497.00	499.45	494.05	495.60	495.45	495.39	16706	82.76	1559	11984	71.73
POLICYBZR	EQ	27-Feb-2024	1098.85	1094.30	1161.50	1069.05	1152.15	1135.45	1102.26	2330957	25693.15	102082	1143524	49.06
POLYCAB	EQ	27-Feb-2024	4788.40	4800.00	4800.00	4726.00	4750.00	4766.90	4755.18	525966	25010.62	49194	229326	43.60
POLYMED	EQ	27-Feb-2024	1565.35	1560.00	1638.00	1537.50	1638.00	1625.30	1585.32	554628	8792.63	14549	481798	86.87
POLYPLEX	EQ	27-Feb-2024	868.40	866.20	931.90	866.20	900.70	901.85	912.47	735117	6707.74	47971	112974	15.37
POLYSIL	ST	27-Feb-2024	44.15	46.35	46.35	45.05	46.35	46.35	46.29	54000	24.99	27	52000	96.30
PONNIERODE	EQ	27-Feb-2024	438.60	440.00	449.40	419.50	430.95	424.45	429.81	58043	249.47	3313	30713	52.91
POONAWALLA	EQ	27-Feb-2024	472.85	474.80	482.00	470.45	473.90	473.25	475.43	1400189	6656.88	35830	604073	43.14
POWERGRID	EQ	27-Feb-2024	287.80	284.10	293.40	284.10	293.00	292.50	291.16	36510093	106302.48	243639	21641839	59.28
POWERINDIA	EQ	27-Feb-2024	5881.20	5904.45	6040.00	5815.60	5865.00	5856.20	5949.99	21526	1280.80	4522	11855	55.07
POWERMECH	EQ	27-Feb-2024	5207.35	5350.00	5398.00	5185.00	5225.00	5222.45	5292.17	119321	6314.67	21780	25519	21.39
PPAP	EQ	27-Feb-2024	212.05	210.60	216.95	209.00	210.00	209.95	212.20	21796	46.25	712	13980	64.14
PPL	EQ	27-Feb-2024	429.65	430.00	435.00	424.40	427.00	425.75	430.19	69010	296.88	4400	41369	59.95
PPLPHARMA	EQ	27-Feb-2024	136.00	136.00	137.90	135.15	136.95	136.20	136.15	4616286	6285.30	12532	3657139	79.22
PRAENG	BE	27-Feb-2024	24.15	24.00	24.20	23.70	23.70	23.70	23.92	65367	15.64	93	-	-
PRAJIND	EQ	27-Feb-2024	513.60	513.50	532.90	512.00	514.50	516.05	523.28	1321179	6913.51	44147	555758	42.07
PRAKASH	EQ	27-Feb-2024	180.55	180.55	181.50	174.75	175.60	175.30	177.29	612080	1085.15	12947	433293	70.79
PRAKASHSTL	BE	27-Feb-2024	9.80	9.45	9.45	9.35	9.35	9.35	9.38	985416	92.48	2449	-	-
PRAMARA	SM	27-Feb-2024	127.95	116.85	117.80	115.15	117.80	116.10	116.08	24000	27.86	12	14000	58.33
PRAXIS	BE	27-Feb-2024	19.20	18.25	19.95	18.25	19.25	19.45	19.43	39182	7.61	61	-	-
PRECAM	EQ	27-Feb-2024	235.70	239.70	249.40	232.85	237.00	235.60	241.89	471407	1140.31	19038	153401	32.54
PRECISION	SM	27-Feb-2024	58.65	58.00	58.65	57.90	58.15	58.20	58.28	24000	13.99	12	22000	91.67
PRECOT	BE	27-Feb-2024	367.20	367.00	369.00	353.00	355.00	360.15	361.22	3260	11.78	76	-	-
PRECWIRE	EQ	27-Feb-2024	142.15	140.65	148.40	139.50	144.70	144.85	145.01	812415	1178.11	13209	384232	47.30
PREMEXPLN	EQ	27-Feb-2024	1534.00	1526.10	1573.95	1515.00	1550.00	1549.60	1549.44	43908	680.33	4670	16045	36.54
PREMIERPOL	EQ	27-Feb-2024	187.75	187.75	193.85	176.50	184.20	181.80	184.44	28981	53.45	771	17850	61.59
PRESSTONIC	SM	27-Feb-2024	161.25	163.00	164.95	156.00	156.00	156.15	160.20	51200	82.02	32	41600	81.25
PRESTIGE	EQ	27-Feb-2024	1222.90	1216.25	1232.60	1190.00	1206.00	1209.95	1206.52	983837	11870.21	54873	760342	77.28
PRICOLLTD	EQ	27-Feb-2024	410.25	404.15	421.00	404.10	412.85	413.40	412.90	465884	1923.66	22323	226663	48.65
PRIMESECU	EQ	27-Feb-2024	179.05	177.30	187.55	176.00	183.70	184.40	183.24	21641	39.65	676	15857	73.27
PRINCEPIPE	EQ	27-Feb-2024	582.65	584.50	595.00	582.70	590.10	591.40	590.31	116474	687.56	10636	53328	45.79
PRITI	BE	27-Feb-2024	189.95	190.00	190.00	182.00	186.40	185.10	186.61	24082	44.94	818	-	-
PRITIKA	SM	27-Feb-2024	83.15	83.50	83.95	82.05	83.85	83.35	82.89	36000	29.84	18	24000	66.67
PRITIKAUTO	BE	27-Feb-2024	41.10	40.30	40.30	40.30	40.30	40.30	40.30	58183	23.45	556	-	-
PRIVISCL	EQ	27-Feb-2024	1234.60	1239.60	1280.00	1228.00	1228.10	1230.25	1257.39	75723	952.13	8086	25912	34.22
PROLIFE	SM	27-Feb-2024	259.00	255.00	255.00	255.00	255.00	255.00	255.00	500	1.28	1	500	100.00
PROPEQUITY	SM	27-Feb-2024	284.00	285.00	285.00	277.20	279.00	279.00	279.72	34200	95.66	27	34200	100.00
PROV	SM	27-Feb-2024	1070.00	1090.00	1090.00	1070.05	1080.00	1080.00	1080.01	640	6.91	4	480	75.00
PROZONER	EQ	27-Feb-2024	38.40	38.40	38.70	37.45	37.70	37.85	38.09	549768	209.39	2477	304730	55.43
PRSMJOHNSN	EQ	27-Feb-2024	170.05	170.50	171.15	169.75	170.05	170.65	170.33	118774	202.30	2903	62341	52.49
PRUDENT	EQ	27-Feb-2024	1376.35	1390.10	1408.00	1384.05	1401.00	1398.35	1395.70	9926	138.54	3175	4837	48.73
PRUDMOULI	BE	27-Feb-2024	28.30	28.50	29.10	27.00	28.70	28.70	27.90	4323	1.21	51	-	-
PSB	EQ	27-Feb-2024	65.85	65.00	65.95	63.00	63.30	63.45	64.44	2645200	1704.58	9770	875335	33.09
PSPPROJECT	EQ	27-Feb-2024	691.65	692.90	700.00	686.85	692.00	691.95	694.27	49547	343.99	5324	27744	56.00
PSUBANKADD	EQ	27-Feb-2024	70.39	70.40	70.50	69.21	70.39	69.97	69.92	12481	8.73	331	9649	77.31
PSUBNKBEES	EQ	27-Feb-2024	78.15	78.24	78.57	77.06	78.18	77.85	77.90	2464525	1919.77	8399	1652855	67.07
PSUBNKIETF	EQ	27-Feb-2024	70.71	70.74	71.47	69.70	70.47	70.34	70.41	195165	137.42	1485	90070	46.15
PTC	EQ	27-Feb-2024	200.70	200.70	201.10	195.00	196.40	196.20	198.65	1950107	3873.87	25502	986654	50.59
PTCIL	EQ	27-Feb-2024	8631.90	8675.05	8768.45	8555.00	8607.00	8597.70	8657.71	7673	664.31	3150	1928	25.13
PTL	EQ	27-Feb-2024	46.15	46.10	46.55	45.30	45.35	45.40	45.81	84171	38.56	1177	57356	68.14
PULZ	SM	27-Feb-2024	144.05	141.00	144.50	138.30	138.30	138.50	139.97	30000	41.99	15	22000	73.33
PUNJABCHEM	EQ	27-Feb-2024	1057.45	1055.00	1070.70	1019.85	1046.25	1049.80	1040.90	12160	126.57	1598	6669	54.84
PURVA	EQ	27-Feb-2024	252.90	253.05	267.95	251.35	253.00	253.85	261.86	741620	1942.03	21984	272466	36.74
PVP	EQ	27-Feb-2024	27.55	28.90	28.90	28.90	28.90	28.90	28.90	219683	63.49	189	219683	100.00
PVRINOX	EQ	27-Feb-2024	1406.45	1407.95	1414.45	1388.05	1401.00	1399.75	1398.11	788664	11026.36	31585	486304	61.66
PVTBANIETF	EQ	27-Feb-2024	232.85	235.39	235.39	231.53	232.86	233.39	232.58	83030	193.12	783	69987	84.29
PVTBANKADD	EQ	27-Feb-2024	23.31	23.50	23.50	23.25	23.37	23.37	23.36	45385	10.60	257	27023	59.54
PYRAMID	EQ	27-Feb-2024	172.15	172.25	180.60	169.80	177.65	177.75	175.39	119271	209.19	5083	66728	55.95
QFIL	SM	27-Feb-2024	125.15	125.00	125.00	117.00	123.00	123.00	121.02	5000	6.05	5	4000	80.00
QGOLDHALF	EQ	27-Feb-2024	52.47	52.47	52.58	52.41	52.52	52.52	52.50	7673	4.03	177	6194	80.72
QMSMEDI	SM	27-Feb-2024	145.55	149.00	150.95	144.00	144.00	144.00	148.02	51000	75.49	50	41000	80.39
QNIFTY	EQ	27-Feb-2024	2369.97	2368.30	2379.00	2356.76	2378.00	2378.74	2372.59	522	12.38	43	153	29.31
QUADPRO	ST	27-Feb-2024	6.65	6.45	6.45	6.45	6.45	6.45	6.45	12000	0.77	1	12000	100.00
QUAL30IETF	EQ	27-Feb-2024	188.14	188.42	189.81	188.42	189.14	189.04	188.82	10569	19.96	35	10529	99.62
QUESS	EQ	27-Feb-2024	534.10	534.80	544.05	531.00	535.10	535.85	538.07	428461	2305.40	13397	235501	54.96
QUICKHEAL	EQ	27-Feb-2024	532.90	532.30	577.00	532.25	570.05	570.95	562.90	635553	3577.52	39034	205329	32.31
QUICKTOUCH	SM	27-Feb-2024	204.10	205.00	208.00	201.15	204.50	204.50	204.38	8000	16.35	16	6000	75.00
RACE	EQ	27-Feb-2024	367.20	369.00	372.00	353.00	370.00	367.95	364.47	15769	57.47	1163	7843	49.74
RADHIKAJWE	EQ	27-Feb-2024	68.10	68.30	72.35	68.10	69.70	69.65	70.56	727567	513.40	5008	407304	55.98
RADIANTCMS	EQ	27-Feb-2024	88.70	89.00	90.50	88.10	88.30	88.30	88.98	539537	480.06	4562	269521	49.95
RADICO	EQ	27-Feb-2024	1624.60	1626.00	1629.70	1592.00	1625.00	1617.40	1611.47	123062	1983.10	14425	50985	41.43
RADIOCITY	EQ	27-Feb-2024	22.60	22.55	22.70	21.70	21.90	21.90	22.21	1304297	289.73	3317	769339	58.98
RADIOCITY	P1	27-Feb-2024	96.75	96.75	97.00	96.75	97.00	97.00	96.84	873	0.85	11	873	100.00
RAILTEL	EQ	27-Feb-2024	424.85	418.00	483.60	417.40	468.30	469.95	467.31	48166328	225085.02	379686	8329200	17.29
RAIN	EQ	27-Feb-2024	190.15	190.15	193.00	183.05	184.90	185.05	189.28	9491525	17965.85	61971	2599925	27.39
RAINBOW	EQ	27-Feb-2024	1293.35	1293.00	1299.00	1272.50	1290.00	1286.35	1283.51	52081	668.46	11791	30742	59.03
RAJESHEXPO	EQ	27-Feb-2024	329.65	329.65	331.80	322.40	322.95	324.25	326.93	537531	1757.33	18025	275938	51.33
RAJMET	BE	27-Feb-2024	12.90	13.00	13.05	12.25	12.25	12.25	12.44	2932154	364.68	10541	-	-
RAJRATAN	EQ	27-Feb-2024	662.95	656.80	667.70	650.00	650.00	653.45	659.06	30440	200.62	4192	15419	50.65
RAJRILTD	BE	27-Feb-2024	25.75	26.25	26.25	26.25	26.25	26.25	26.25	18546	4.87	42	-	-
RAJSREESUG	EQ	27-Feb-2024	76.30	76.80	78.30	74.35	75.15	75.25	75.98	126713	96.28	1146	61529	48.56
RAJTV	BE	27-Feb-2024	62.40	62.40	62.90	60.30	61.55	60.70	61.13	4962	3.03	100	-	-
RALLIS	EQ	27-Feb-2024	245.75	245.85	248.70	242.20	243.20	244.90	245.85	267474	657.60	9330	124253	46.45
RAMANEWS	EQ	27-Feb-2024	19.20	19.35	19.95	18.55	19.00	18.90	19.21	351210	67.48	1661	191599	54.55
RAMAPHO	EQ	27-Feb-2024	194.85	192.90	197.15	190.00	193.30	191.30	194.00	12636	24.51	514	9512	75.28
RAMASTEEL	EQ	27-Feb-2024	42.25	42.40	43.10	42.00	42.25	42.15	42.40	2970239	1259.52	7271	1525005	51.34
RAMCOCEM	EQ	27-Feb-2024	872.05	873.20	876.85	865.10	871.00	869.90	870.42	727546	6332.71	11426	572163	78.64
RAMCOIND	EQ	27-Feb-2024	226.95	227.95	229.60	220.00	222.50	222.00	223.47	146889	328.25	5691	83047	56.54
RAMCOSYS	EQ	27-Feb-2024	310.05	310.05	313.65	302.05	305.90	306.60	308.59	55076	169.96	4075	28652	52.02
RAMKY	EQ	27-Feb-2024	638.45	645.80	645.80	616.10	616.50	618.35	624.40	119291	744.85	8909	68671	57.57
RAMRAT	EQ	27-Feb-2024	290.50	289.00	296.70	289.00	293.50	291.70	293.47	21607	63.41	1072	13650	63.17
RANASUG	EQ	27-Feb-2024	24.90	24.90	25.05	24.40	24.55	24.50	24.74	981475	242.77	3220	455156	46.37
RANEENGINE	EQ	27-Feb-2024	364.75	364.75	373.70	362.00	362.00	362.45	364.09	5157	18.78	247	3776	73.22
RANEHOLDIN	EQ	27-Feb-2024	1137.05	1130.05	1150.00	1116.15	1116.40	1118.90	1131.77	5738	64.94	949	2190	38.17
RATEGAIN	EQ	27-Feb-2024	821.65	821.65	841.85	812.80	833.00	832.70	833.47	216176	1801.77	16446	111641	51.64
RATNAMANI	EQ	27-Feb-2024	2978.30	3049.95	3093.00	3007.75	3072.00	3085.65	3068.39	126654	3886.24	17644	29395	23.21
RATNAVEER	EQ	27-Feb-2024	137.90	138.80	138.80	133.00	134.40	134.25	135.76	315377	428.15	5459	166536	52.81
RAYMOND	EQ	27-Feb-2024	1876.25	1876.80	1888.00	1830.00	1848.00	1840.40	1863.58	138084	2573.30	13011	59198	42.87
RBA	EQ	27-Feb-2024	109.40	110.20	113.85	110.10	110.50	110.70	111.87	2880219	3222.04	21684	1463035	50.80
RBL	EQ	27-Feb-2024	788.40	788.40	798.10	777.85	783.00	780.85	787.43	13871	109.22	2078	6206	44.74
RBLBANK	EQ	27-Feb-2024	272.85	273.25	275.00	262.40	265.00	265.45	267.77	10414491	27886.77	49050	2936009	28.19
RBMINFRA	ST	27-Feb-2024	696.00	699.00	716.00	698.50	702.00	709.00	704.06	10000	70.41	10	10000	100.00
RBZJEWEL	EQ	27-Feb-2024	172.55	175.00	175.00	166.35	169.00	168.10	169.86	132624	225.27	3206	73136	55.15
RCDL	SM	27-Feb-2024	42.50	42.50	43.90	40.00	40.35	40.25	40.94	60000	24.56	20	51000	85.00
RCF	EQ	27-Feb-2024	146.40	146.40	148.90	145.05	145.40	145.95	146.82	1648622	2420.43	15474	541742	32.86
RECLTD	EQ	27-Feb-2024	459.50	458.50	460.05	436.85	443.20	443.20	446.79	11612298	51882.12	128435	5580543	48.06
RECLTD	N2	27-Feb-2024	1092.99	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	10	0.11	1	10	100.00
RECLTD	N9	27-Feb-2024	1150.05	1152.00	1153.80	1150.31	1150.31	1150.31	1152.45	550	6.34	6	450	81.82
RECLTD	NE	27-Feb-2024	1041.99	1066.99	1066.99	1066.99	1066.99	1066.99	1066.99	50	0.53	2	50	100.00
REDINGTON	EQ	27-Feb-2024	207.55	208.85	213.30	206.45	212.50	212.15	209.97	1395701	2930.62	32141	585393	41.94
REDTAPE	EQ	27-Feb-2024	612.70	618.85	633.00	617.05	630.95	630.90	629.09	81225	510.98	6262	44537	54.83
REFEX	EQ	27-Feb-2024	637.55	644.95	669.40	640.00	669.40	669.40	663.18	87442	579.90	1379	58489	66.89
REGENCERAM	BE	27-Feb-2024	34.95	33.25	36.65	33.25	36.65	36.45	35.94	5672	2.04	16	-	-
RELAXO	EQ	27-Feb-2024	838.30	839.50	842.00	830.00	833.00	834.80	837.09	62804	525.73	6600	45102	71.81
RELCHEMQ	BE	27-Feb-2024	222.70	224.70	226.90	219.60	223.00	223.00	223.48	1639	3.66	83	-	-
RELIANCE	EQ	27-Feb-2024	2974.65	2966.05	2999.90	2956.10	2971.00	2971.30	2974.38	5413022	161004.08	197414	3845450	71.04
RELIGARE	EQ	27-Feb-2024	229.80	230.80	232.00	226.80	227.45	228.10	229.45	576990	1323.93	12010	315836	54.74
RELINFRA	EQ	27-Feb-2024	228.55	228.00	230.40	219.15	219.85	220.55	225.01	1876036	4221.23	21864	1054580	56.21
REMSONSIND	BE	27-Feb-2024	1004.65	1037.95	1038.00	1011.00	1020.00	1024.70	1024.23	6824	69.89	228	-	-
REMUS	SM	27-Feb-2024	6200.75	6205.00	6349.00	6133.00	6170.00	6151.00	6185.26	2200	136.08	59	1425	64.77
RENUKA	EQ	27-Feb-2024	47.35	47.30	47.65	46.45	46.70	46.65	47.09	5992190	2821.78	17272	3088599	51.54
REPCOHOME	EQ	27-Feb-2024	456.30	456.30	459.25	439.00	444.10	442.35	446.03	189625	845.79	16456	99499	52.47
REPL	EQ	27-Feb-2024	216.15	217.00	222.70	212.65	214.00	214.85	216.99	32244	69.97	2086	15572	48.29
REPRO	EQ	27-Feb-2024	894.70	896.45	899.20	866.00	867.85	871.55	879.33	10517	92.48	2109	5247	49.89
RESPONIND	EQ	27-Feb-2024	293.50	293.50	301.50	290.85	297.50	295.70	294.31	213624	628.71	5456	28361	13.28
REXPIPES	SM	27-Feb-2024	72.15	72.15	72.15	72.15	72.15	72.15	72.15	2000	1.44	1	2000	100.00
RGL	EQ	27-Feb-2024	134.15	135.40	142.00	132.30	137.50	136.65	137.49	597573	821.59	9768	239676	40.11
RHFL	BE	27-Feb-2024	3.70	3.55	3.55	3.55	3.55	3.55	3.55	1722053	61.13	3952	-	-
RHIM	EQ	27-Feb-2024	574.75	574.95	599.60	574.85	583.80	583.60	585.19	673065	3938.72	28996	347163	51.58
RHL	BE	27-Feb-2024	196.90	196.10	196.20	196.00	196.00	196.00	196.08	13969	27.39	46	-	-
RICOAUTO	EQ	27-Feb-2024	98.75	99.00	102.85	97.55	98.15	98.30	99.62	1352275	1347.10	9322	538991	39.86
RIIL	EQ	27-Feb-2024	1487.40	1489.70	1508.80	1456.55	1461.35	1464.30	1479.80	583691	8637.48	26623	167070	28.62
RILINFRA	SM	27-Feb-2024	77.00	77.50	77.65	76.00	76.90	76.65	76.73	8400	6.44	55	4700	55.95
RISHABH	EQ	27-Feb-2024	513.75	516.30	519.75	500.25	505.30	505.15	508.88	95636	486.67	5334	56153	58.72
RITCO	EQ	27-Feb-2024	248.85	248.00	255.00	244.75	251.00	252.85	251.35	78951	198.45	3723	31271	39.61
RITES	EQ	27-Feb-2024	777.95	781.35	825.95	772.50	792.80	793.85	803.26	7706475	61902.84	168035	1250373	16.22
RITEZONE	SM	27-Feb-2024	52.30	50.80	50.80	50.80	50.80	50.80	50.80	1600	0.81	1	1600	100.00
RKDL	BE	27-Feb-2024	26.05	25.55	25.55	25.55	25.55	25.55	25.55	1583	0.40	31	-	-
RKEC	EQ	27-Feb-2024	106.50	108.75	109.00	101.80	102.30	102.60	105.00	151615	159.20	1747	107134	70.66
RKFORGE	EQ	27-Feb-2024	764.90	763.00	805.00	758.05	780.05	774.05	788.20	1512662	11922.77	51216	771773	51.02
RMDRIP	SM	27-Feb-2024	120.20	126.00	126.20	126.00	126.00	126.00	126.16	18000	22.71	9	14000	77.78
RML	EQ	27-Feb-2024	775.10	780.00	780.00	761.05	764.50	762.75	766.67	15715	120.48	1838	10212	64.98
ROCKINGDCE	SM	27-Feb-2024	619.65	620.00	620.00	595.20	595.20	599.10	608.31	8000	48.66	8	8000	100.00
ROHLTD	EQ	27-Feb-2024	412.75	412.75	418.95	410.05	411.30	412.85	413.67	111457	461.07	11919	35828	32.15
ROLEXRINGS	EQ	27-Feb-2024	2133.35	2136.00	2180.00	2090.00	2180.00	2162.80	2128.15	20129	428.37	3481	8603	42.74
ROLLT	BE	27-Feb-2024	1.65	1.60	1.60	1.60	1.60	1.60	1.60	92491	1.48	95	-	-
ROML	EQ	27-Feb-2024	47.45	48.75	48.75	47.00	47.15	47.25	47.49	4475	2.13	149	3330	74.41
ROSSARI	EQ	27-Feb-2024	759.95	763.70	767.90	752.25	755.00	758.20	760.08	44576	338.82	5289	20953	47.01
ROSSELLIND	EQ	27-Feb-2024	453.70	453.75	464.85	450.20	450.20	451.65	457.61	23209	106.21	1389	15011	64.68
ROTO	EQ	27-Feb-2024	387.60	385.00	391.80	375.00	376.95	377.45	382.17	113292	432.96	8075	57993	51.19
ROUTE	EQ	27-Feb-2024	1597.00	1596.00	1615.00	1592.55	1602.60	1597.20	1600.70	362684	5805.47	10433	278552	76.80
ROXHITECH	SM	27-Feb-2024	144.15	144.50	145.30	143.25	143.30	143.25	143.91	84800	122.04	46	67200	79.25
RPGLIFE	EQ	27-Feb-2024	1597.95	1605.95	1605.95	1560.00	1567.60	1566.25	1576.76	21106	332.79	2513	16584	78.57
RPOWER	BE	27-Feb-2024	25.25	25.60	25.60	24.55	24.75	24.65	25.02	7997782	2000.69	33777	-	-
RPPINFRA	BE	27-Feb-2024	125.15	124.85	124.85	118.90	119.00	119.30	120.66	129072	155.74	981	-	-
RPPL	EQ	27-Feb-2024	96.50	96.50	99.25	94.45	96.50	96.30	96.41	250713	241.72	3523	101084	40.32
RPSGVENT	EQ	27-Feb-2024	723.50	723.50	745.00	717.55	721.00	719.45	730.70	75885	554.49	7932	27429	36.15
RPTECH	EQ	27-Feb-2024	383.60	386.35	388.45	363.00	366.00	366.35	374.43	1513362	5666.54	41922	571992	37.80
RRKABEL	EQ	27-Feb-2024	1482.85	1484.00	1490.10	1460.00	1482.15	1480.90	1479.90	57655	853.24	9158	31917	55.36
RSSOFTWARE	BE	27-Feb-2024	170.95	174.35	174.35	174.35	174.35	174.35	174.35	57556	100.35	171	-	-
RSWM	EQ	27-Feb-2024	204.15	205.00	206.15	200.95	203.00	202.50	203.43	55123	112.13	2571	33594	60.94
RSYSTEMS	EQ	27-Feb-2024	461.50	460.00	464.15	440.20	447.00	447.30	454.97	147587	671.48	6933	100150	67.86
RTNINDIA	EQ	27-Feb-2024	82.00	82.15	82.65	80.05	80.60	80.65	81.26	2600613	2113.14	14070	989874	38.06
RTNPOWER	BE	27-Feb-2024	10.20	10.25	10.30	9.95	10.10	10.00	10.09	12581193	1269.54	24092	-	-
RUBYMILLS	EQ	27-Feb-2024	222.00	222.00	225.55	221.60	223.00	223.20	223.18	8632	19.26	496	5484	63.53
RUCHINFRA	BE	27-Feb-2024	13.00	13.00	13.05	13.00	13.00	13.00	13.03	34945	4.55	108	-	-
RUCHIRA	EQ	27-Feb-2024	135.05	135.05	135.90	131.30	131.50	132.05	133.22	56685	75.52	1211	32371	57.11
RUPA	EQ	27-Feb-2024	276.95	277.50	287.95	276.45	281.55	281.45	283.80	403975	1146.46	15762	137351	34.00
RUSHIL	EQ	27-Feb-2024	371.35	371.35	378.25	365.00	366.00	366.55	371.38	131095	486.86	7494	62502	47.68
RUSTOMJEE	EQ	27-Feb-2024	685.10	678.20	690.00	669.95	678.00	682.95	681.78	130437	889.30	3148	102775	78.79
RVHL	BE	27-Feb-2024	47.00	47.80	47.80	45.60	45.60	45.95	46.28	32860	15.21	103	-	-
RVNL	EQ	27-Feb-2024	266.95	268.40	276.95	265.50	267.40	266.90	271.68	18452082	50129.98	133377	4396717	23.83
S&SPOWER	BE	27-Feb-2024	259.15	254.00	264.30	254.00	264.30	264.30	260.51	3859	10.05	35	-	-
SAAKSHI	SM	27-Feb-2024	248.10	251.70	251.70	245.00	250.00	249.60	248.98	70800	176.28	57	58800	83.05
SABAR	SM	27-Feb-2024	19.00	18.90	18.90	18.05	18.90	18.90	18.83	110000	20.71	7	110000	100.00
SABEVENTS	BE	27-Feb-2024	7.95	7.95	7.95	7.85	7.85	7.85	7.94	257	0.02	13	-	-
SADBHAV	EQ	27-Feb-2024	26.75	27.10	28.05	26.80	28.05	28.05	27.64	854275	236.16	1731	605155	70.84
SADBHIN	BE	27-Feb-2024	7.10	6.75	7.45	6.75	7.45	7.45	7.26	1162436	84.43	1337	-	-
SADHNANIQ	EQ	27-Feb-2024	78.20	78.55	79.65	77.30	77.60	77.50	78.25	219428	171.71	2430	140300	63.94
SAFARI	EQ	27-Feb-2024	1983.75	1978.95	1983.60	1920.00	1968.70	1965.60	1966.06	22236	437.17	4071	14828	66.68
SAGARDEEP	BE	27-Feb-2024	31.45	31.35	31.40	29.90	29.90	30.00	30.32	24420	7.40	237	-	-
SAGCEM	EQ	27-Feb-2024	243.05	245.00	251.05	245.00	247.50	246.60	247.78	137737	341.28	9046	64792	47.04
SAH	EQ	27-Feb-2024	113.85	116.05	116.05	110.10	113.00	111.05	112.40	43766	49.19	395	10077	23.02
SAHAJ	SM	27-Feb-2024	26.65	26.90	27.80	25.00	25.00	25.00	26.24	24000	6.30	6	20000	83.33
SAHANA	SM	27-Feb-2024	968.00	943.10	959.00	938.50	957.00	951.00	947.71	11500	108.99	23	5500	47.83
SAHYADRI	EQ	27-Feb-2024	424.05	422.95	435.90	413.95	429.20	427.10	424.09	9754	41.37	819	5277	54.10
SAIFL	SM	27-Feb-2024	112.10	112.10	115.00	111.10	112.95	113.05	113.07	44800	50.66	53	35200	78.57
SAIL	EQ	27-Feb-2024	124.20	124.50	126.30	124.20	125.20	125.35	125.28	17548565	21984.02	58184	5624426	32.05
SAKAR	EQ	27-Feb-2024	383.25	379.00	383.10	378.10	381.30	381.00	380.96	11726	44.67	544	7981	68.06
SAKHTISUG	EQ	27-Feb-2024	37.25	37.25	38.40	35.55	36.10	36.15	36.58	849282	310.70	4032	472292	55.61
SAKSOFT	EQ	27-Feb-2024	273.10	275.00	278.15	266.55	271.20	270.50	273.07	72799	198.80	2969	47324	65.01
SAKUMA	EQ	27-Feb-2024	26.75	26.85	27.35	26.75	26.80	26.80	26.97	1176927	317.44	3198	900345	76.50
SALASAR	EQ	27-Feb-2024	26.45	27.20	27.75	26.00	26.40	26.25	27.35	36846956	10078.07	57103	20858807	56.61
SALONA	EQ	27-Feb-2024	320.65	334.00	334.00	321.00	321.00	323.85	331.98	18538	61.54	836	15837	85.43
SALSTEEL	BE	27-Feb-2024	24.05	23.60	23.60	23.60	23.60	23.60	23.60	19735	4.66	202	-	-
SALZERELEC	EQ	27-Feb-2024	763.60	795.00	802.00	714.10	723.85	722.75	763.32	734388	5605.69	27195	268864	36.61
SAMBHAAV	EQ	27-Feb-2024	5.55	5.80	5.80	5.80	5.80	5.80	5.80	200440	11.63	191	200420	99.99
SAMHI	EQ	27-Feb-2024	228.55	229.30	237.85	225.20	228.00	227.80	232.28	2512857	5836.77	42230	1037584	41.29
SAMPANN	BE	27-Feb-2024	20.35	20.50	20.75	20.50	20.75	20.75	20.61	3238	0.67	18	-	-
SANDESH	EQ	27-Feb-2024	1308.75	1310.00	1340.00	1290.00	1323.00	1331.50	1317.90	4649	61.27	802	2307	49.62
SANDHAR	EQ	27-Feb-2024	514.00	518.05	554.00	517.90	550.00	548.95	544.65	598675	3260.66	33053	212838	35.55
SANDUMA	EQ	27-Feb-2024	423.90	426.65	437.70	416.10	434.70	433.70	430.42	221269	952.39	7491	147839	66.81
SANGAMIND	EQ	27-Feb-2024	486.80	489.00	506.10	485.90	493.80	492.15	495.46	50377	249.60	4215	21437	42.55
SANGANI	SM	27-Feb-2024	45.00	44.10	44.20	43.10	43.10	43.10	43.83	21000	9.20	7	18000	85.71
SANGHIIND	EQ	27-Feb-2024	115.25	115.05	116.30	111.70	113.00	113.45	113.99	308552	351.73	2216	198239	64.25
SANGHVIMOV	EQ	27-Feb-2024	1136.25	1141.80	1188.80	1132.35	1154.60	1146.20	1157.42	96019	1111.34	5137	52039	54.20
SANGINITA	BE	27-Feb-2024	26.95	27.00	27.45	27.00	27.45	27.45	27.38	31952	8.75	56	-	-
SANOFI	EQ	27-Feb-2024	9041.70	9000.00	9100.00	8960.00	9015.00	9000.45	9019.01	9451	852.39	4112	5397	57.11
SANSERA	EQ	27-Feb-2024	1021.95	1021.50	1054.60	1015.05	1026.00	1031.45	1038.96	92702	963.13	16828	50488	54.46
SAPPHIRE	EQ	27-Feb-2024	1483.80	1485.05	1514.95	1485.05	1498.95	1498.35	1497.60	404174	6052.89	13248	358009	88.58
SARDAEN	EQ	27-Feb-2024	212.25	212.00	217.00	210.60	213.70	214.65	213.36	306936	654.87	10420	169047	55.08
SAREGAMA	EQ	27-Feb-2024	415.35	420.00	429.20	418.00	420.40	420.20	423.83	946849	4013.03	32847	379856	40.12
SARLAPOLY	EQ	27-Feb-2024	67.10	67.45	69.10	65.10	65.65	65.60	66.60	287010	191.14	2659	150297	52.37
SAROJA	SM	27-Feb-2024	49.10	49.10	49.10	49.10	49.10	49.10	49.10	1600	0.79	1	1600	100.00
SARTELE	SM	27-Feb-2024	300.00	299.95	299.95	285.00	286.10	286.10	291.63	60000	174.98	29	46000	76.67
SARVESHWAR	BE	27-Feb-2024	14.15	14.85	14.85	14.85	14.85	14.85	14.85	2458429	365.08	3380	-	-
SASKEN	EQ	27-Feb-2024	1702.95	1714.50	1772.95	1714.00	1718.00	1728.35	1743.89	50620	882.76	7609	13716	27.10
SASTASUNDR	EQ	27-Feb-2024	375.00	374.95	379.90	363.90	370.00	366.20	370.29	62014	229.63	6293	36872	59.46
SATIA	EQ	27-Feb-2024	127.85	127.50	128.45	125.40	125.80	126.05	126.32	209111	264.15	2713	120055	57.41
SATIN	EQ	27-Feb-2024	244.25	244.25	247.95	241.00	241.85	242.30	243.90	366213	893.18	10452	218971	59.79
SATINDLTD	EQ	27-Feb-2024	108.90	109.00	109.75	106.70	107.65	107.50	107.86	279667	301.66	2983	107275	38.36
SAURASHCEM	EQ	27-Feb-2024	123.25	124.50	124.50	116.00	116.80	117.15	119.37	125971	150.37	1831	99629	79.09
SBC	EQ	27-Feb-2024	23.65	23.75	23.75	22.85	23.00	23.05	23.21	854887	198.45	4860	594195	69.51
SBCL	EQ	27-Feb-2024	552.15	555.25	559.50	549.95	550.00	550.30	552.24	67837	374.62	5134	39360	58.02
SBFC	EQ	27-Feb-2024	88.10	88.20	89.25	87.10	88.10	87.95	88.34	1549365	1368.71	10401	842237	54.36
SBGLP	EQ	27-Feb-2024	822.75	822.00	829.25	786.00	786.00	791.55	816.87	138567	1131.91	12353	26999	19.48
SBICARD	EQ	27-Feb-2024	729.90	729.00	735.50	726.30	734.90	731.80	730.96	1919189	14028.46	53842	1021675	53.23
SBIETFCON	EQ	27-Feb-2024	100.65	100.65	101.19	100.08	101.15	101.02	100.99	1991	2.01	134	1643	82.52
SBIETFIT	EQ	27-Feb-2024	398.27	404.87	404.87	398.89	399.85	401.15	400.06	3846	15.39	165	3143	81.72
SBIETFPB	EQ	27-Feb-2024	234.41	237.40	237.40	234.01	236.36	235.80	235.37	3885	9.14	118	2989	76.94
SBIETFQLTY	EQ	27-Feb-2024	199.39	200.17	200.20	198.51	199.20	199.16	199.27	4335	8.64	75	3223	74.35
SBILIFE	EQ	27-Feb-2024	1549.15	1553.80	1569.00	1538.90	1542.45	1542.70	1554.18	1764621	27425.38	140623	960499	54.43
SBIN	EQ	27-Feb-2024	758.90	758.90	762.35	742.20	749.50	749.85	751.69	13969393	105006.29	315352	4847382	34.70
SCHAEFFLER	EQ	27-Feb-2024	2930.15	2920.05	2959.00	2874.10	2906.55	2928.55	2929.81	83745	2453.57	8166	69623	83.14
SCHAND	EQ	27-Feb-2024	270.15	271.25	279.20	270.10	271.45	273.50	274.70	39579	108.72	6247	19984	50.49
SCHNEIDER	BE	27-Feb-2024	582.25	589.00	595.00	576.05	588.95	589.05	588.99	120679	710.79	2783	-	-
SCI	EQ	27-Feb-2024	237.80	237.40	238.50	226.85	228.15	227.45	231.18	2462959	5693.84	33625	1319738	53.58
SCML	SM	27-Feb-2024	70.00	70.00	70.05	69.20	70.05	70.05	69.70	10000	6.97	5	8000	80.00
SCPL	EQ	27-Feb-2024	411.80	411.80	422.45	405.20	410.20	411.20	412.08	17605	72.55	892	11665	66.26
SDBL	EQ	27-Feb-2024	264.25	266.35	287.00	264.00	283.15	282.85	280.13	1677868	4700.24	48621	671318	40.01
SDL24BEES	EQ	27-Feb-2024	119.44	119.27	119.47	119.27	119.28	119.29	119.33	217	0.26	13	163	75.12
SDL26BEES	EQ	27-Feb-2024	118.90	118.90	119.18	118.90	119.15	119.15	119.09	723	0.86	20	446	61.69
SEAMECLTD	BE	27-Feb-2024	1175.15	1157.85	1175.00	1117.00	1127.20	1124.85	1134.83	21283	241.53	285	-	-
SECMARK	BE	27-Feb-2024	105.75	103.70	103.70	103.65	103.65	103.65	103.69	1413	1.47	16	-	-
SECURCRED	EQ	27-Feb-2024	20.25	20.30	20.70	20.10	20.50	20.45	20.47	296872	60.76	555	257556	86.76
SECURKLOUD	BE	27-Feb-2024	60.95	62.00	63.50	60.00	60.95	60.25	61.07	18079	11.04	166	-	-
SEL	ST	27-Feb-2024	309.65	325.10	325.10	315.00	325.10	325.10	324.17	8800	28.53	11	8800	100.00
SELAN	EQ	27-Feb-2024	501.60	499.00	505.10	491.20	495.00	496.50	498.80	34855	173.86	3648	17205	49.36
SELMC	EQ	27-Feb-2024	86.15	86.15	87.80	85.15	86.80	86.25	86.29	5118	4.42	425	3441	67.23
SEMAC	EQ	27-Feb-2024	2998.20	2999.40	3010.00	2941.00	2941.05	2954.20	2971.09	553	16.43	197	318	57.50
SENCO	EQ	27-Feb-2024	817.60	824.00	897.00	813.15	874.50	871.25	873.91	2262855	19775.34	71329	973053	43.00
SENSEXADD	EQ	27-Feb-2024	73.19	73.10	73.30	72.87	73.23	73.23	73.18	1476	1.08	25	1460	98.92
SENSEXETF	EQ	27-Feb-2024	72.88	72.58	73.39	72.57	73.25	73.13	73.11	1896	1.39	95	1234	65.08
SENSEXIETF	EQ	27-Feb-2024	813.54	813.98	817.82	810.09	816.99	817.42	814.57	541	4.41	98	371	68.58
SEPC	EQ	27-Feb-2024	22.30	22.20	22.55	21.80	21.90	21.85	22.08	4619234	1020.09	6956	2857799	61.87
SEQUENT	EQ	27-Feb-2024	141.35	141.60	144.55	138.00	138.60	138.45	141.04	934713	1318.32	14376	336422	35.99
SERVICE	SM	27-Feb-2024	62.10	62.10	64.60	60.00	64.60	64.60	62.12	12000	7.45	6	10000	83.33
SERVOTECH	EQ	27-Feb-2024	102.45	103.80	107.55	101.15	103.20	103.45	105.14	2964566	3116.89	20954	1904142	64.23
SESHAPAPER	EQ	27-Feb-2024	344.45	344.45	346.00	338.10	340.00	340.25	342.35	38833	132.94	2675	19226	49.51
SETCO	BE	27-Feb-2024	8.10	8.10	8.15	7.95	7.95	7.95	8.07	21916	1.77	43	-	-
SETF10GILT	EQ	27-Feb-2024	226.93	226.99	227.11	226.54	227.05	226.99	226.95	10157	23.05	53	9891	97.38
SETFGOLD	EQ	27-Feb-2024	54.14	54.36	54.36	54.09	54.34	54.27	54.23	203320	110.26	1452	134348	66.08
SETFNIF50	EQ	27-Feb-2024	231.79	231.79	232.76	231.00	232.30	232.21	231.90	204803	474.93	4465	154905	75.64
SETFNIFBK	EQ	27-Feb-2024	469.79	469.83	471.29	467.67	470.00	470.10	469.19	14201	66.63	511	8133	57.27
SETFNN50	EQ	27-Feb-2024	623.22	626.21	627.80	620.00	622.45	622.33	624.41	7970	49.77	571	6231	78.18
SEYAIND	BE	27-Feb-2024	25.25	24.75	24.75	24.75	24.75	24.75	24.75	1756	0.43	15	-	-
SFL	EQ	27-Feb-2024	1045.35	1045.00	1052.00	1038.20	1047.90	1046.00	1044.45	20239	211.39	2647	13278	65.61
SGBAPR28I	GB	27-Feb-2024	6326.00	6300.00	6325.00	6225.00	6225.00	6246.69	6259.14	160	10.01	43	132	82.50
SGBAUG24	GB	27-Feb-2024	6248.86	6248.00	6259.90	6217.01	6240.00	6242.89	6239.66	119	7.43	17	98	82.35
SGBAUG27	GB	27-Feb-2024	6229.52	6300.00	6300.00	6231.00	6231.00	6231.00	6263.68	19	1.19	9	10	52.63
SGBAUG28V	GB	27-Feb-2024	6196.93	6225.00	6225.00	6185.00	6200.00	6207.69	6206.02	619	38.42	83	447	72.21
SGBAUG29V	GB	27-Feb-2024	6197.08	6210.00	6210.00	6182.10	6195.01	6195.01	6200.06	515	31.93	34	497	96.50
SGBAUG30	GB	27-Feb-2024	6258.15	6258.15	6268.99	6225.50	6251.00	6256.89	6247.72	159	9.93	43	120	75.47
SGBD29VIII	GB	27-Feb-2024	6199.66	6199.66	6199.95	6190.00	6199.95	6199.95	6199.23	147	9.11	27	147	100.00
SGBDC27VII	GB	27-Feb-2024	6300.00	6299.00	6300.00	6250.00	6250.00	6250.00	6295.09	11	0.69	5	11	100.00
SGBDE30III	GB	27-Feb-2024	6195.43	6203.00	6213.99	6196.00	6200.00	6207.91	6204.11	116	7.20	43	76	65.52
SGBDE31III	GB	27-Feb-2024	6208.03	6215.00	6215.00	6200.00	6207.00	6204.53	6204.76	2393	148.48	241	2032	84.91
SGBDEC2512	GB	27-Feb-2024	6299.00	6299.00	6310.00	6299.00	6310.00	6310.00	6307.71	24	1.51	5	24	100.00
SGBDEC26	GB	27-Feb-2024	6421.00	6511.00	6515.05	6511.00	6515.05	6515.05	6512.68	3	0.20	3	3	100.00
SGBFEB27	GB	27-Feb-2024	6225.00	6220.00	6220.00	6220.00	6220.00	6220.00	6220.00	1	0.06	1	1	100.00
SGBFEB28IX	GB	27-Feb-2024	6181.00	6200.00	6200.00	6190.00	6190.00	6196.00	6196.00	5	0.31	3	5	100.00
SGBFEB29XI	GB	27-Feb-2024	6201.00	6201.00	6248.90	6165.12	6165.12	6177.26	6200.67	75	4.65	17	50	66.67
SGBJ28VIII	GB	27-Feb-2024	6235.00	6215.00	6215.00	6215.00	6215.00	6215.00	6215.00	2	0.12	1	2	100.00
SGBJAN29IX	GB	27-Feb-2024	6200.00	6272.10	6272.10	6200.00	6240.00	6226.21	6233.29	144	8.98	24	84	58.33
SGBJAN29X	GB	27-Feb-2024	6248.99	6200.00	6200.00	6198.00	6200.00	6200.00	6199.24	92	5.70	11	92	100.00
SGBJAN30IX	GB	27-Feb-2024	6249.44	6201.00	6254.99	6200.00	6249.00	6247.17	6219.21	435	27.05	23	251	57.70
SGBJU29III	GB	27-Feb-2024	6195.00	6214.99	6214.99	6195.00	6199.99	6199.99	6199.87	64	3.97	13	59	92.19
SGBJUL25	GB	27-Feb-2024	6200.21	6205.00	6205.00	6175.00	6185.00	6191.11	6188.25	83	5.14	21	64	77.11
SGBJUL28IV	GB	27-Feb-2024	6202.19	6219.00	6219.00	6176.10	6201.00	6200.66	6189.15	306	18.94	66	193	63.07
SGBJUL29IV	GB	27-Feb-2024	6198.02	6182.00	6219.99	6181.00	6218.99	6218.99	6199.67	76	4.71	12	73	96.05
SGBJUN28	GB	27-Feb-2024	6199.98	6205.00	6265.00	6180.00	6250.00	6256.42	6188.89	620	38.37	58	344	55.48
SGBJUN29II	GB	27-Feb-2024	6194.99	6195.05	6195.05	6161.00	6194.99	6194.98	6180.39	240	14.83	54	194	80.83
SGBJUN30	GB	27-Feb-2024	6196.63	6198.00	6224.00	6172.00	6185.00	6190.47	6195.08	109	6.75	28	63	57.80
SGBJUN31I	GB	27-Feb-2024	6208.41	6199.00	6215.00	6190.00	6210.00	6203.48	6202.41	667	41.37	130	447	67.02
SGBMAR24	GB	27-Feb-2024	6203.12	6300.00	6300.00	6204.00	6218.00	6225.55	6219.02	162	10.07	34	111	68.52
SGBMAR25	GB	27-Feb-2024	6225.90	6225.90	6226.00	6225.51	6226.00	6226.00	6225.85	4	0.25	3	4	100.00
SGBMAR28X	GB	27-Feb-2024	6247.78	6239.99	6239.99	6228.00	6229.79	6229.79	6231.57	11	0.69	6	11	100.00
SGBMAR30X	GB	27-Feb-2024	6216.00	6217.11	6230.00	6217.11	6221.00	6227.45	6220.48	67	4.17	18	66	98.51
SGBMAR31IV	GB	27-Feb-2024	6245.00	6270.00	6270.00	6221.00	6235.00	6235.75	6235.20	98	6.11	29	59	60.20
SGBMAY25	GB	27-Feb-2024	6250.00	6200.00	6215.00	6200.00	6215.00	6215.00	6202.16	111	6.88	8	95	85.59
SGBMAY28	GB	27-Feb-2024	6197.73	6186.00	6198.99	6176.20	6196.00	6196.00	6181.41	514	31.77	31	468	91.05
SGBMAY29I	GB	27-Feb-2024	6195.51	6200.00	6205.00	6195.00	6195.00	6195.00	6195.80	113	7.00	24	83	73.45
SGBMR29XII	GB	27-Feb-2024	6230.24	6236.00	6250.00	6201.00	6215.12	6215.71	6217.74	173	10.76	25	157	90.75
SGBN28VIII	GB	27-Feb-2024	6210.04	6205.05	6240.00	6185.50	6200.00	6200.00	6200.02	96	5.95	16	91	94.79
SGBNOV24	GB	27-Feb-2024	6203.04	6205.00	6210.00	6185.01	6195.00	6193.50	6195.59	174	10.78	19	115	66.09
SGBNV29VII	GB	27-Feb-2024	6196.00	6196.00	6220.00	6190.00	6220.00	6217.50	6201.32	217	13.46	25	181	83.41
SGBOC28VII	GB	27-Feb-2024	6214.20	6214.20	6224.90	6190.00	6217.86	6217.86	6212.09	20	1.24	6	20	100.00
SGBOCT25	GB	27-Feb-2024	6320.00	6195.00	6299.00	6195.00	6299.00	6299.00	6229.67	15	0.93	3	10	66.67
SGBOCT25IV	GB	27-Feb-2024	6221.00	6193.00	6193.00	6193.00	6193.00	6193.00	6193.00	15	0.93	2	15	100.00
SGBOCT26	GB	27-Feb-2024	6234.99	6215.00	6215.00	6201.00	6202.00	6202.00	6206.00	3	0.19	3	2	66.67
SGBOCT27	GB	27-Feb-2024	6200.00	6201.00	6201.00	6201.00	6201.00	6201.00	6201.00	2	0.12	2	2	100.00
SGBOCT27VI	GB	27-Feb-2024	6203.46	6200.27	6239.99	6195.27	6239.99	6239.99	6214.38	19	1.18	4	19	100.00
SGBSEP24	GB	27-Feb-2024	6240.00	6202.12	6235.00	6202.12	6208.01	6217.55	6214.33	35	2.18	12	22	62.86
SGBSEP27	GB	27-Feb-2024	6211.00	6201.01	6225.00	6201.00	6225.00	6225.00	6214.44	43	2.67	8	26	60.47
SGBSEP28VI	GB	27-Feb-2024	6226.12	6290.00	6290.00	6210.02	6220.00	6221.79	6227.65	174	10.84	22	132	75.86
SGBSEP29VI	GB	27-Feb-2024	6237.02	6200.00	6245.00	6200.00	6222.00	6223.40	6222.94	118	7.34	19	77	65.25
SGBSEP31II	GB	27-Feb-2024	6230.20	6245.20	6249.50	6224.00	6245.00	6239.57	6234.26	1158	72.19	173	841	72.63
SGIL	EQ	27-Feb-2024	346.70	352.80	357.00	346.00	347.00	351.05	350.96	10211	35.84	1006	6547	64.12
SGL	EQ	27-Feb-2024	17.75	18.15	18.20	17.60	17.75	17.75	17.91	19523	3.50	172	12899	66.07
SHAH	BE	27-Feb-2024	3.80	3.90	3.90	3.70	3.80	3.75	3.76	831950	31.28	899	-	-
SHAHALLOYS	BE	27-Feb-2024	70.20	72.60	72.60	68.00	69.40	68.35	69.00	6133	4.23	60	-	-
SHAILY	EQ	27-Feb-2024	523.70	520.00	544.70	520.00	536.65	539.90	539.27	146997	792.71	5756	107951	73.44
SHAKTIPUMP	BE	27-Feb-2024	1349.80	1358.95	1400.00	1293.95	1374.95	1367.15	1372.30	50848	697.79	2473	-	-
SHALBY	EQ	27-Feb-2024	293.25	290.00	292.40	281.30	287.50	287.05	287.21	490943	1410.02	17636	180163	36.70
SHALPAINTS	EQ	27-Feb-2024	194.90	195.45	195.45	178.85	179.40	180.35	184.13	715808	1318.02	16678	409842	57.26
SHANKARA	EQ	27-Feb-2024	784.95	786.00	797.00	770.75	775.00	774.65	782.50	41731	326.55	4558	18491	44.31
SHANTI	BE	27-Feb-2024	24.45	23.25	23.25	23.25	23.25	23.25	23.25	32524	7.56	129	-	-
SHANTIGEAR	EQ	27-Feb-2024	513.45	516.05	517.70	507.55	510.05	510.45	512.79	15567	79.83	2103	8570	55.05
SHARDACROP	EQ	27-Feb-2024	360.55	361.70	365.55	357.15	358.00	357.95	360.02	202328	728.42	7912	105689	52.24
SHARDAMOTR	EQ	27-Feb-2024	1420.85	1428.10	1445.10	1390.85	1403.00	1402.45	1412.64	43008	607.55	6695	22017	51.19
SHAREINDIA	EQ	27-Feb-2024	1997.45	2000.00	2008.50	1936.20	1946.00	1947.20	1976.17	69152	1366.56	6810	28200	40.78
SHAREINDIA	W1	27-Feb-2024	1443.80	1425.00	1449.00	1380.00	1424.00	1403.50	1428.75	3989	56.99	29	3378	84.68
SHARIABEES	EQ	27-Feb-2024	511.36	511.01	519.35	502.67	513.96	512.22	512.23	2485	12.73	123	1879	75.61
SHEETAL	SM	27-Feb-2024	71.70	71.80	72.50	71.50	72.00	71.80	71.99	32000	23.04	13	8000	25.00
SHEMAROO	EQ	27-Feb-2024	165.75	166.90	168.65	161.80	164.90	164.35	164.84	57196	94.28	1896	28305	49.49
SHERA	SM	27-Feb-2024	165.65	166.00	166.00	155.55	159.50	158.40	159.58	86000	137.24	81	69000	80.23
SHIGAN	SM	27-Feb-2024	115.95	115.00	115.05	110.15	114.00	113.75	111.82	25500	28.52	17	21000	82.35
SHILPAMED	EQ	27-Feb-2024	432.10	433.85	440.90	427.00	428.90	430.60	433.06	438221	1897.74	16502	182874	41.73
SHIVALIK	EQ	27-Feb-2024	627.30	630.40	633.55	608.00	623.15	616.35	618.19	13392	82.79	1154	7985	59.63
SHIVAMAUTO	EQ	27-Feb-2024	47.40	48.80	49.75	47.55	49.70	49.55	49.16	1378114	677.42	4555	797910	57.90
SHIVAMILLS	EQ	27-Feb-2024	93.25	94.90	98.15	92.60	94.15	94.85	95.78	20072	19.22	447	7144	35.59
SHIVATEX	BE	27-Feb-2024	168.00	168.00	174.10	164.00	167.00	167.85	168.96	15289	25.83	171	-	-
SHK	EQ	27-Feb-2024	204.65	204.40	209.00	199.90	200.70	200.65	203.67	515148	1049.22	13565	240243	46.64
SHOPERSTOP	EQ	27-Feb-2024	739.85	746.00	746.00	730.00	740.00	735.40	736.09	24500	180.34	3551	13578	55.42
SHRADHA	BE	27-Feb-2024	66.40	68.30	68.30	65.55	67.00	67.00	66.89	21302	14.25	108	-	-
SHREDIGCEM	EQ	27-Feb-2024	107.15	107.35	108.45	105.60	106.60	106.60	106.98	321308	343.74	5115	173916	54.13
SHREECEM	EQ	27-Feb-2024	26099.70	26190.00	26506.90	26100.05	26107.60	26191.30	26284.29	21987	5779.13	11000	11126	50.60
SHREEOSFM	SM	27-Feb-2024	97.90	97.90	97.90	95.40	97.00	97.00	97.05	22000	21.35	10	20000	90.91
SHREEPUSHK	EQ	27-Feb-2024	187.40	188.40	189.65	186.10	187.10	187.25	187.69	38739	72.71	1644	25521	65.88
SHREERAMA	BE	27-Feb-2024	29.35	29.70	29.70	28.00	28.10	28.15	28.50	92788	26.44	300	-	-
SHRENIK	BE	27-Feb-2024	1.05	1.05	1.10	1.00	1.10	1.10	1.06	2949984	31.13	1150	-	-
SHREYANIND	EQ	27-Feb-2024	247.55	250.05	252.45	246.00	246.90	246.85	248.47	29698	73.79	1349	19842	66.81
SHREYAS	EQ	27-Feb-2024	269.70	270.00	272.90	269.05	271.20	271.55	271.30	15821	42.92	901	8083	51.09
SHRIPISTON	EQ	27-Feb-2024	1667.85	1675.00	1685.00	1635.40	1648.00	1643.60	1660.22	118468	1966.83	10342	69272	58.47
SHRIRAMFIN	EQ	27-Feb-2024	2485.15	2475.00	2509.35	2257.00	2375.00	2372.40	2364.17	4102754	96996.23	215900	1702693	41.50
SHRIRAMFIN	YL	27-Feb-2024	1086.00	1080.00	1081.00	1078.00	1080.00	1079.64	1079.92	103	1.11	4	95	92.23
SHRIRAMFIN	YP	27-Feb-2024	1038.00	1040.00	1040.00	1038.00	1038.00	1038.00	1039.00	20	0.21	2	20	100.00
SHRIRAMFIN	Z4	27-Feb-2024	1088.00	971.01	1001.00	971.01	1000.01	1000.01	986.17	1023	10.09	10	525	51.32
SHRIRAMFIN	ZH	27-Feb-2024	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	20	0.20	2	20	100.00
SHRIRAMPPS	EQ	27-Feb-2024	129.25	129.25	135.50	128.05	130.85	130.30	132.77	5957931	7910.45	32049	2163160	36.31
SHRITECH	SM	27-Feb-2024	77.00	77.00	77.35	77.00	77.35	77.35	77.07	10000	7.71	5	10000	100.00
SHUBHLAXMI	SM	27-Feb-2024	83.05	81.50	81.50	81.00	81.00	81.00	81.25	2000	1.63	2	2000	100.00
SHYAMCENT	BE	27-Feb-2024	23.15	22.65	23.70	22.55	22.90	22.75	22.84	174804	39.93	715	-	-
SHYAMMETL	EQ	27-Feb-2024	656.55	653.15	662.95	646.65	649.50	648.50	655.24	340307	2229.82	11885	203996	59.94
SHYAMTEL	EQ	27-Feb-2024	13.25	13.50	13.50	12.40	12.40	12.40	13.01	3289	0.43	28	3108	94.50
SICALLOG	BE	27-Feb-2024	254.65	241.95	249.40	241.95	248.00	246.20	243.43	41157	100.19	288	-	-
SIDDHIKA	SM	27-Feb-2024	204.00	208.00	209.95	208.00	209.95	209.95	208.98	2000	4.18	2	2000	100.00
SIEMENS	EQ	27-Feb-2024	4565.75	4565.65	4646.50	4563.00	4597.00	4585.30	4609.08	228401	10527.18	27054	103000	45.10
SIGACHI	EQ	27-Feb-2024	89.95	91.75	95.90	89.50	91.90	91.50	92.69	6027792	5587.22	28727	2703474	44.85
SIGIND	EQ	27-Feb-2024	73.55	75.10	78.65	72.80	74.00	74.70	75.45	125361	94.58	1155	61217	48.83
SIGMA	EQ	27-Feb-2024	428.15	430.00	433.65	424.95	428.85	427.55	428.77	8066	34.58	1160	4277	53.03
SIGNATURE	EQ	27-Feb-2024	1348.60	1359.25	1359.25	1325.00	1327.10	1326.10	1341.40	465854	6248.97	7241	116708	25.05
SIGNPOST	BE	27-Feb-2024	391.90	390.00	395.50	383.10	385.00	387.25	391.32	28903	113.10	351	-	-
SIKKO	BE	27-Feb-2024	87.95	92.30	92.30	85.10	89.75	89.65	90.65	70821	64.20	782	-	-
SIL	BE	27-Feb-2024	23.35	23.35	23.70	23.00	23.60	23.35	23.39	37919	8.87	276	-	-
SILGO	BE	27-Feb-2024	28.30	27.75	27.75	27.75	27.75	27.75	27.75	17137	4.76	73	-	-
SILINV	EQ	27-Feb-2024	467.25	476.00	478.50	463.00	465.00	464.95	469.14	8376	39.30	484	6779	80.93
SILLYMONKS	EQ	27-Feb-2024	17.80	17.60	18.30	17.25	17.25	17.40	17.35	41005	7.12	95	37426	91.27
SILVER	EQ	27-Feb-2024	71.47	71.29	71.43	71.03	71.41	71.38	71.21	68169	48.54	594	60322	88.49
SILVERADD	EQ	27-Feb-2024	69.24	69.24	69.29	68.60	69.25	69.10	68.94	2463	1.70	82	1649	66.95
SILVERBEES	EQ	27-Feb-2024	68.86	68.90	68.90	68.41	68.70	68.68	68.61	2304620	1581.27	9381	1876384	81.42
SILVERETF	EQ	27-Feb-2024	70.10	69.99	70.15	69.51	69.99	69.99	69.76	54161	37.78	428	49897	92.13
SILVERIETF	EQ	27-Feb-2024	71.59	71.38	71.79	71.00	71.40	71.40	71.10	974511	692.83	1238	962477	98.77
SILVERTUC	EQ	27-Feb-2024	724.60	735.00	737.60	721.35	722.05	723.80	724.84	48841	354.02	1452	10556	21.61
SILVRETF	EQ	27-Feb-2024	70.28	70.28	70.28	69.63	70.15	70.14	69.83	2276	1.59	52	2265	99.52
SIMBHALS	EQ	27-Feb-2024	32.55	32.15	32.80	31.20	31.65	31.60	32.07	187047	59.98	1079	104702	55.98
SIMPLEXINF	BE	27-Feb-2024	113.50	111.25	111.30	111.25	111.25	111.25	111.25	6735	7.49	19	-	-
SINDHUTRAD	EQ	27-Feb-2024	41.90	42.00	43.10	38.70	39.15	39.40	40.74	19312718	7867.97	13972	5141333	26.62
SINTERCOM	EQ	27-Feb-2024	129.00	128.30	129.45	128.00	128.90	128.05	128.33	11070	14.21	414	7544	68.15
SIRCA	EQ	27-Feb-2024	357.10	357.10	360.65	354.00	355.00	355.00	356.32	99093	353.09	4941	63741	64.32
SIS	EQ	27-Feb-2024	438.80	437.05	443.75	426.45	431.70	430.60	434.35	66797	290.13	6327	37152	55.62
SIYSIL	EQ	27-Feb-2024	503.95	507.90	519.40	503.10	506.55	507.90	510.34	34503	176.08	3149	19083	55.31
SJLOGISTIC	SM	27-Feb-2024	347.70	342.05	342.50	320.00	320.00	322.05	329.55	77000	253.76	77	56000	72.73
SJS	EQ	27-Feb-2024	632.45	635.00	648.00	625.00	629.45	626.10	638.36	214273	1367.83	9181	167171	78.02
SJVN	EQ	27-Feb-2024	120.35	121.30	126.90	121.00	121.90	122.30	122.38	26174798	32033.25	115380	5906321	22.56
SKFINDIA	EQ	27-Feb-2024	4505.70	4505.70	4548.15	4485.00	4540.00	4525.65	4511.84	9699	437.60	3118	5629	58.04
SKIPPER	EQ	27-Feb-2024	365.50	367.45	368.70	346.00	354.00	351.15	354.79	1007960	3576.14	33633	386504	38.35
SKMEGGPROD	EQ	27-Feb-2024	256.95	260.00	269.75	256.95	269.75	269.75	266.59	75954	202.48	1865	48698	64.12
SKP	SM	27-Feb-2024	274.35	284.00	290.00	272.50	286.00	286.00	281.95	13500	38.06	27	10500	77.78
SKYGOLD	BE	27-Feb-2024	1087.00	1110.95	1110.95	1060.00	1070.00	1067.30	1073.70	8689	93.29	513	-	-
SMARTLINK	EQ	27-Feb-2024	175.30	175.50	175.50	173.00	174.00	173.50	173.67	3928	6.82	158	2618	66.65
SMCGLOBAL	EQ	27-Feb-2024	140.00	140.05	141.35	133.35	134.00	134.30	137.43	736247	1011.79	7769	405508	55.08
SMLISUZU	EQ	27-Feb-2024	2408.95	2349.00	2349.00	2202.30	2221.00	2227.95	2273.40	197321	4485.90	14147	87863	44.53
SMLT	BE	27-Feb-2024	247.50	247.45	256.00	243.05	250.30	252.80	251.26	22487	56.50	425	-	-
SMSLIFE	EQ	27-Feb-2024	606.00	608.05	620.00	607.00	612.00	608.45	612.86	2119	12.99	207	1496	70.60
SMSPHARMA	EQ	27-Feb-2024	145.05	147.00	154.80	145.30	154.30	153.10	150.86	703368	1061.11	14754	306179	43.53
SMVD	SM	27-Feb-2024	10.75	10.40	10.40	10.40	10.40	10.40	10.40	4040	0.42	1	4040	100.00
SNOWMAN	EQ	27-Feb-2024	82.45	82.55	82.95	78.55	78.95	79.20	80.38	3041384	2444.69	14415	1364614	44.87
SOBHA	EQ	27-Feb-2024	1584.20	1584.20	1675.00	1558.05	1617.70	1621.60	1624.37	756971	12296.05	57873	254019	33.56
SOFTTECH	EQ	27-Feb-2024	289.70	286.00	307.00	286.00	300.15	301.70	298.00	31740	94.59	1196	18024	56.79
SOLARA	EQ	27-Feb-2024	472.75	474.90	485.00	455.60	460.25	459.15	469.52	160396	753.08	6985	81100	50.56
SOLARINDS	EQ	27-Feb-2024	6811.30	6864.40	6887.20	6775.95	6864.00	6850.25	6834.22	30713	2099.00	9115	15280	49.75
SOLEX	SM	27-Feb-2024	888.75	920.00	920.00	877.00	890.15	894.70	898.47	15800	141.96	68	10000	63.29
SOMANYCERA	EQ	27-Feb-2024	672.90	673.65	674.80	662.65	667.55	665.35	667.86	12592	84.10	1548	7361	58.46
SOMATEX	EQ	27-Feb-2024	25.00	26.25	26.25	26.25	26.25	26.25	26.25	17021	4.47	84	17002	99.89
SOMICONVEY	BE	27-Feb-2024	99.50	99.50	99.65	97.55	97.55	97.55	98.72	2651	2.62	17	-	-
SONACOMS	EQ	27-Feb-2024	664.10	666.00	694.80	665.00	686.65	688.10	686.76	4604527	31622.22	110266	1540561	33.46
SONAMLTD	EQ	27-Feb-2024	84.05	85.00	89.00	81.65	84.00	83.50	86.19	35922	30.96	351	23872	66.46
SONATSOFTW	EQ	27-Feb-2024	847.50	854.15	870.00	837.45	862.45	857.65	851.07	434501	3697.92	22356	268883	61.88
SONUINFRA	SM	27-Feb-2024	56.05	55.95	56.05	55.00	55.00	55.00	55.49	27000	14.98	8	27000	100.00
SOTAC	SM	27-Feb-2024	137.00	137.50	154.00	137.50	154.00	154.00	148.56	20400	30.31	17	18000	88.24
SOTL	EQ	27-Feb-2024	478.55	479.90	479.90	443.00	448.80	448.05	460.40	523216	2408.90	23377	232307	44.40
SOUTHBANK	EQ	27-Feb-2024	37.10	33.40	33.70	32.15	32.75	32.70	32.94	84684854	27895.51	119354	33649007	39.73
SOUTHWEST	EQ	27-Feb-2024	148.45	149.45	150.45	141.10	144.00	142.90	143.57	339800	487.84	1906	209067	61.53
SPAL	EQ	27-Feb-2024	630.15	635.75	662.45	615.00	623.00	619.30	634.24	126630	803.14	12531	35230	27.82
SPANDANA	EQ	27-Feb-2024	970.10	982.00	987.20	960.00	967.00	966.80	970.15	170415	1653.28	7507	114045	66.92
SPARC	BE	27-Feb-2024	351.55	349.00	354.75	342.95	346.80	344.85	347.80	170685	593.64	1883	-	-
SPCENET	EQ	27-Feb-2024	36.70	36.70	38.95	36.15	38.60	38.55	37.84	3775858	1428.81	4115	2185338	57.88
SPECIALITY	EQ	27-Feb-2024	234.05	234.95	236.10	228.00	231.00	229.55	231.19	39655	91.68	1716	23985	60.48
SPECTSTM	SM	27-Feb-2024	102.80	101.00	103.50	101.00	101.20	101.20	102.35	17600	18.01	22	16000	90.91
SPENCERS	EQ	27-Feb-2024	115.35	115.90	117.85	113.10	114.65	113.95	115.46	323854	373.91	4621	145176	44.83
SPIC	EQ	27-Feb-2024	92.00	92.00	93.75	89.75	90.25	90.15	91.62	1158921	1061.77	7945	475474	41.03
SPLIL	EQ	27-Feb-2024	67.80	67.80	69.90	66.55	66.55	66.95	68.19	49955	34.07	685	26951	53.95
SPLPETRO	EQ	27-Feb-2024	748.90	750.00	772.50	748.60	761.55	765.75	762.65	128255	978.14	12753	66325	51.71
SPMLINFRA	BE	27-Feb-2024	109.80	109.80	111.00	109.80	111.00	111.00	110.74	87550	96.95	52	-	-
SPORTKING	EQ	27-Feb-2024	841.25	850.00	865.00	838.05	849.20	844.20	851.62	8734	74.38	1453	3706	42.43
SPRL	ST	27-Feb-2024	109.00	114.45	114.45	114.45	114.45	114.45	114.45	1600	1.83	1	1600	100.00
SPYL	BE	27-Feb-2024	2.30	2.30	2.35	2.25	2.35	2.35	2.32	287045	6.66	142	-	-
SREEL	EQ	27-Feb-2024	319.50	321.65	321.70	315.20	316.60	316.90	318.68	11996	38.23	1479	6219	51.84
SRF	EQ	27-Feb-2024	2400.55	2400.55	2429.55	2364.00	2395.00	2392.75	2394.32	442182	10587.27	31618	191143	43.23
SRGHFL	EQ	27-Feb-2024	279.75	279.75	281.10	263.40	271.45	270.60	268.00	14443	38.71	429	11601	80.32
SRHHYPOLTD	EQ	27-Feb-2024	552.30	553.40	562.55	546.60	550.00	548.85	554.90	14918	82.78	1498	10611	71.13
SRIVASAVI	SM	27-Feb-2024	143.20	143.20	143.20	139.20	139.50	139.90	140.51	19000	26.70	19	12000	63.16
SRPL	BE	27-Feb-2024	1.45	1.50	1.50	1.40	1.45	1.45	1.46	3150901	45.89	1836	-	-
SSFL	SM	27-Feb-2024	271.65	275.00	275.00	267.00	267.00	267.65	269.15	18000	48.45	17	13000	72.22
SSWL	EQ	27-Feb-2024	255.20	255.30	261.45	255.30	258.00	258.50	258.49	125924	325.50	4804	70274	55.81
STAR	EQ	27-Feb-2024	797.50	798.00	811.00	797.00	807.90	806.95	805.91	428485	3453.22	11706	157738	36.81
STARCEMENT	EQ	27-Feb-2024	212.75	212.50	214.90	209.65	211.60	210.35	212.60	391887	833.15	8647	204909	52.29
STARHEALTH	EQ	27-Feb-2024	576.20	578.15	582.90	573.35	579.00	579.35	579.45	792054	4589.57	30691	570393	72.01
STARPAPER	EQ	27-Feb-2024	249.80	248.00	252.45	243.35	245.00	245.15	246.37	37253	91.78	1263	25970	69.71
STARTECK	BE	27-Feb-2024	300.45	304.95	312.95	288.00	308.00	291.70	303.88	1587	4.82	53	-	-
STCINDIA	EQ	27-Feb-2024	159.80	160.50	162.10	152.25	153.50	153.05	156.97	240073	376.85	16635	75502	31.45
STEELCAS	EQ	27-Feb-2024	655.45	649.80	660.10	644.90	658.70	653.40	652.41	10761	70.21	1162	6433	59.78
STEELCITY	EQ	27-Feb-2024	80.95	81.90	81.90	79.30	79.55	79.75	80.34	26835	21.56	403	19875	74.06
STEELXIND	EQ	27-Feb-2024	14.95	14.95	15.15	14.50	14.55	14.60	14.74	5381610	793.01	8960	2999607	55.74
STEL	EQ	27-Feb-2024	337.45	344.70	345.85	333.00	342.00	334.85	335.32	22112	74.15	1673	15416	69.72
STERTOOLS	EQ	27-Feb-2024	368.35	369.00	372.00	363.10	365.00	367.60	367.24	41142	151.09	3994	20076	48.80
STLTECH	EQ	27-Feb-2024	143.95	144.10	146.90	141.45	142.00	141.95	144.19	1243876	1793.60	13244	524308	42.15
STOVEKRAFT	EQ	27-Feb-2024	494.05	503.00	503.00	485.05	485.50	487.45	493.34	87681	432.56	7829	36983	42.18
STYLAMIND	EQ	27-Feb-2024	1562.70	1583.90	1583.90	1556.00	1568.00	1569.15	1565.53	19091	298.87	3432	12318	64.52
STYRENIX	EQ	27-Feb-2024	1496.40	1493.50	1518.05	1461.00	1463.00	1476.90	1493.03	13131	196.05	2080	8554	65.14
SUBEXLTD	EQ	27-Feb-2024	37.80	37.80	39.00	36.90	37.20	37.15	37.84	9602251	3633.64	14091	3214286	33.47
SUBROS	EQ	27-Feb-2024	600.10	606.00	611.70	592.10	599.20	600.20	603.16	56431	340.37	4648	26854	47.59
SUDARSCHEM	EQ	27-Feb-2024	601.55	602.00	613.00	585.55	589.00	590.00	600.52	179461	1077.70	12394	75054	41.82
SUKHJITS	EQ	27-Feb-2024	467.75	463.10	474.75	463.10	464.50	465.50	468.70	11094	52.00	1952	3994	36.00
SULA	EQ	27-Feb-2024	557.05	556.80	562.65	547.00	548.45	549.10	553.43	600655	3324.18	24775	367749	61.22
SUMEETINDS	BE	27-Feb-2024	3.80	3.95	3.95	3.80	3.95	3.95	3.94	601740	23.71	321	-	-
SUMICHEM	EQ	27-Feb-2024	384.65	386.80	387.90	381.25	384.00	382.95	383.35	191894	735.62	11145	107862	56.21
SUMIT	BE	27-Feb-2024	64.80	64.80	66.70	61.65	62.80	62.75	62.63	56595	35.44	169	-	-
SUMMITSEC	EQ	27-Feb-2024	1393.55	1400.00	1455.00	1365.00	1365.00	1370.90	1413.45	22693	320.75	2958	9479	41.77
SUNCLAY	EQ	27-Feb-2024	1510.15	1505.95	1556.60	1496.05	1502.80	1512.10	1519.89	6672	101.41	1106	3660	54.86
SUNDARAM	EQ	27-Feb-2024	3.45	3.45	3.60	3.30	3.60	3.50	3.45	13016264	449.21	3476	7602496	58.41
SUNDARMFIN	EQ	27-Feb-2024	4198.30	4231.00	4231.00	4188.10	4200.00	4198.80	4197.25	226737	9516.72	21427	181042	79.85
SUNDARMHLD	EQ	27-Feb-2024	222.25	222.25	223.80	215.20	215.20	215.70	217.82	168850	367.79	7547	107654	63.76
SUNDRMBRAK	EQ	27-Feb-2024	730.65	727.80	749.40	719.95	725.10	726.75	738.67	2222	16.41	263	1340	60.31
SUNDRMFAST	EQ	27-Feb-2024	1096.40	1096.75	1120.80	1064.60	1085.00	1098.60	1085.93	63499	689.56	11370	35717	56.25
SUNFLAG	EQ	27-Feb-2024	208.50	209.20	209.85	203.20	204.00	203.95	205.55	484365	995.62	10898	114453	23.63
SUNPHARMA	EQ	27-Feb-2024	1556.95	1556.75	1585.45	1549.05	1579.55	1582.75	1573.25	2140963	33682.69	91069	1602236	74.84
SUNREST	SM	27-Feb-2024	71.05	72.05	72.05	72.05	72.05	72.05	72.05	1600	1.15	1	1600	100.00
SUNTECK	EQ	27-Feb-2024	488.60	490.70	490.70	475.25	477.30	478.65	481.98	388823	1874.07	17581	206324	53.06
SUNTV	EQ	27-Feb-2024	633.00	633.00	635.05	618.50	621.50	619.85	626.60	344037	2155.74	20451	97824	28.43
SUPERHOUSE	EQ	27-Feb-2024	221.60	222.50	239.15	220.55	224.70	224.05	231.09	48491	112.06	1650	22808	47.04
SUPERSPIN	BE	27-Feb-2024	9.45	9.30	9.30	9.30	9.30	9.30	9.30	9670	0.90	12	-	-
SUPRAJIT	EQ	27-Feb-2024	427.60	426.80	449.00	424.05	432.10	432.15	439.76	1942126	8540.67	62495	578329	29.78
SUPREMEIND	EQ	27-Feb-2024	4087.95	4088.00	4220.00	4051.50	4160.00	4174.75	4172.94	136720	5705.24	25482	82739	60.52
SUPREMEINF	BZ	27-Feb-2024	70.70	72.10	72.10	72.10	72.10	72.10	72.10	19319	13.93	23	-	-
SUPREMEPWR	SM	27-Feb-2024	138.05	140.70	140.70	132.50	133.05	133.60	136.53	132000	180.21	66	114000	86.36
SUPRIYA	EQ	27-Feb-2024	352.05	352.00	365.00	352.00	358.50	358.10	358.22	323726	1159.64	15744	107871	33.32
SURAJEST	EQ	27-Feb-2024	349.00	351.50	352.45	336.50	348.85	347.85	345.67	254846	880.92	14049	109273	42.88
SURANASOL	BE	27-Feb-2024	30.50	30.50	30.50	30.20	30.20	30.20	30.34	34379	10.43	556	-	-
SURANAT&P	BE	27-Feb-2024	18.35	18.80	18.90	18.00	18.20	18.25	18.50	224102	41.47	1272	-	-
SURANI	SM	27-Feb-2024	636.00	654.95	667.80	644.95	645.00	645.00	658.46	16000	105.35	30	10400	65.00
SURYALAXMI	EQ	27-Feb-2024	79.80	79.00	79.95	74.05	75.30	75.60	76.05	64571	49.11	730	41105	63.66
SURYAROSNI	EQ	27-Feb-2024	618.40	618.00	623.00	612.50	613.00	617.55	617.90	131944	815.28	9413	87642	66.42
SURYODAY	EQ	27-Feb-2024	191.85	193.70	198.40	190.30	193.00	192.05	194.83	1055886	2057.21	17804	457086	43.29
SUTLEJTEX	EQ	27-Feb-2024	67.25	67.85	68.95	66.05	66.90	66.65	67.27	264609	178.01	2949	134515	50.84
SUULD	BE	27-Feb-2024	8.50	8.65	8.65	8.35	8.35	8.35	8.36	202610	16.94	183	-	-
SUVEN	BE	27-Feb-2024	106.15	107.45	108.50	103.15	104.05	105.00	105.89	113334	120.01	653	-	-
SUVENPHAR	EQ	27-Feb-2024	670.65	674.00	674.00	658.00	660.00	664.30	664.61	91797	610.09	8681	46288	50.42
SUVIDHAA	BE	27-Feb-2024	7.00	7.00	7.20	6.75	7.05	6.95	6.96	216992	15.11	781	-	-
SUZLON	BE	27-Feb-2024	43.75	44.20	45.00	43.50	44.55	44.55	44.42	22624252	10049.82	78197	-	-
SVLL	BE	27-Feb-2024	230.55	240.00	240.00	234.00	234.00	234.00	238.92	147	0.35	5	-	-
SVPGLOB	EQ	27-Feb-2024	8.80	9.00	9.05	8.65	8.70	8.75	8.80	89249	7.85	401	64792	72.60
SWANENERGY	EQ	27-Feb-2024	729.40	734.95	782.25	734.90	757.00	753.05	764.21	9240047	70613.27	87532	2083328	22.55
SWARAJ	SM	27-Feb-2024	193.75	203.40	203.40	188.20	195.00	194.55	197.20	109000	214.94	87	95000	87.16
SWARAJENG	EQ	27-Feb-2024	2351.95	2358.00	2372.95	2328.45	2340.30	2343.45	2345.15	3870	90.76	1067	2021	52.22
SWASTIK	SM	27-Feb-2024	87.60	88.25	88.25	86.00	86.00	86.00	87.28	4800	4.19	4	3600	75.00
SWELECTES	EQ	27-Feb-2024	1190.95	1190.00	1214.00	1135.00	1143.00	1144.45	1174.82	145018	1703.71	10613	73024	50.36
SWSOLAR	EQ	27-Feb-2024	585.25	588.95	614.00	588.90	596.85	595.95	603.25	972517	5866.71	21876	555836	57.15
SYMPHONY	EQ	27-Feb-2024	912.20	919.00	923.00	906.00	907.00	907.20	912.61	49604	452.69	6312	29982	60.44
SYNCOMF	BE	27-Feb-2024	14.95	14.95	15.10	14.70	14.90	14.90	14.89	1506179	224.23	5180	-	-
SYNGENE	EQ	27-Feb-2024	730.75	731.00	736.90	721.80	726.10	727.50	728.85	608881	4437.83	20324	373175	61.29
SYNOPTICS	SM	27-Feb-2024	130.50	128.00	131.50	128.00	131.00	131.00	130.01	9600	12.48	16	6000	62.50
SYRMA	EQ	27-Feb-2024	522.65	523.35	534.00	523.35	525.05	525.20	529.31	392163	2075.77	17064	220748	56.29
SYSTANGO	SM	27-Feb-2024	382.75	382.75	390.00	367.50	367.50	370.20	379.67	35200	133.64	85	26000	73.86
TAINWALCHM	EQ	27-Feb-2024	141.60	145.55	146.80	131.00	134.05	136.55	141.73	49725	70.48	1895	25254	50.79
TAJGVK	EQ	27-Feb-2024	370.60	372.95	384.70	366.60	374.00	372.80	375.89	209734	788.36	5335	81730	38.97
TAKE	EQ	27-Feb-2024	28.55	28.50	28.95	27.80	28.55	28.50	28.40	386368	109.71	1867	210526	54.49
TALBROAUTO	BE	27-Feb-2024	287.25	289.85	289.95	281.80	282.00	283.10	285.51	33257	94.95	818	-	-
TANLA	EQ	27-Feb-2024	988.55	997.85	1020.00	991.00	998.00	997.85	1006.93	467997	4712.41	23412	114079	24.38
TAPIFRUIT	SM	27-Feb-2024	165.00	161.95	162.00	161.95	162.00	161.95	161.98	1500	2.43	2	1500	100.00
TARACHAND	SM	27-Feb-2024	170.35	170.35	171.90	170.35	171.90	171.90	170.78	10000	17.08	10	9000	90.00
TARAPUR	BE	27-Feb-2024	6.10	6.00	6.00	6.00	6.00	6.00	6.00	9406	0.56	44	-	-
TARC	BE	27-Feb-2024	162.55	164.40	164.50	158.50	161.25	161.90	162.73	284542	463.03	3021	-	-
TARMAT	EQ	27-Feb-2024	144.20	149.05	153.90	141.05	145.30	148.35	145.91	1883456	2748.16	13018	639864	33.97
TARSONS	EQ	27-Feb-2024	469.50	471.75	478.95	466.00	471.95	470.10	470.66	68523	322.51	6942	36526	53.30
TASTYBITE	EQ	27-Feb-2024	13678.90	13603.00	13779.35	13418.05	13520.00	13465.85	13543.86	548	74.22	378	282	51.46
TATACAP	N6	27-Feb-2024	1040.00	1034.00	1042.00	1034.00	1039.00	1039.00	1039.45	133	1.38	11	125	93.98
TATACAP	N8	27-Feb-2024	1048.00	1050.00	1050.00	1045.00	1045.70	1045.70	1045.54	360	3.76	20	360	100.00
TATACAP	NC	27-Feb-2024	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	225	2.39	5	215	95.56
TATACAPHSG	N4	27-Feb-2024	1000.88	1000.00	1001.00	1000.00	1001.00	1001.00	1000.74	638	6.38	9	638	100.00
TATACAPHSG	N6	27-Feb-2024	1006.00	1008.00	1008.00	1005.00	1005.35	1005.24	1006.08	1330	13.38	26	1319	99.17
TATACAPHSG	N8	27-Feb-2024	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	2	0.02	1	2	100.00
TATACAPHSG	NB	27-Feb-2024	1060.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1	0.01	1	1	100.00
TATACHEM	EQ	27-Feb-2024	967.70	972.00	975.00	958.75	960.50	961.80	965.40	427306	4125.19	23598	170014	39.79
TATACOMM	EQ	27-Feb-2024	1870.35	1870.35	1915.00	1869.95	1910.00	1909.50	1901.16	1603806	30490.87	67057	609104	37.98
TATACONSUM	EQ	27-Feb-2024	1177.10	1182.00	1189.70	1174.95	1181.00	1183.60	1183.28	1584564	18749.77	76748	884761	55.84
TATAELXSI	EQ	27-Feb-2024	7706.90	7715.00	7744.40	7605.00	7649.00	7640.60	7649.04	92008	7037.73	19352	56635	61.55
TATAGOLD	EQ	27-Feb-2024	6.19	6.20	6.29	6.19	6.21	6.20	6.21	623489	38.69	3097	476625	76.44
TATAINVEST	EQ	27-Feb-2024	7080.65	7125.00	7174.00	6990.25	7140.00	7136.65	7127.59	98029	6987.10	17346	46852	47.79
TATAMOTORS	EQ	27-Feb-2024	936.95	936.75	965.00	935.50	962.55	962.70	952.91	12810206	122069.14	255150	4534787	35.40
TATAMTRDVR	EQ	27-Feb-2024	615.45	615.45	635.00	615.45	632.90	633.50	626.82	2788505	17478.91	41373	1269802	45.54
TATAPOWER	EQ	27-Feb-2024	378.40	379.00	379.50	373.95	375.50	375.55	376.45	6322898	23802.25	88366	2489029	39.37
TATASTEEL	EQ	27-Feb-2024	142.65	142.65	144.50	142.00	144.20	144.20	143.45	24119469	34598.28	181981	10656715	44.18
TATATECH	EQ	27-Feb-2024	1098.70	1103.95	1110.10	1073.55	1075.60	1075.75	1086.56	1589007	17265.46	115622	1052424	66.23
TATSILV	EQ	27-Feb-2024	6.98	6.98	7.02	6.93	6.96	6.96	6.95	377107	26.22	1305	338297	89.71
TATVA	EQ	27-Feb-2024	1258.15	1269.00	1279.00	1236.05	1247.45	1242.45	1257.20	29708	373.49	4504	13129	44.19
TBZ	EQ	27-Feb-2024	123.75	123.75	126.30	121.15	121.50	121.70	123.40	155293	191.63	2497	88169	56.78
TCI	EQ	27-Feb-2024	830.80	833.75	844.00	825.20	825.30	829.65	831.53	42218	351.06	5069	16442	38.95
TCIEXP	EQ	27-Feb-2024	1192.55	1199.00	1199.00	1175.00	1175.50	1180.20	1183.57	56140	664.45	5417	35357	62.98
TCL	ST	27-Feb-2024	204.90	214.00	215.10	206.45	215.10	215.10	213.50	763200	1629.44	418	702400	92.03
TCLCONS	BE	27-Feb-2024	46.05	48.35	48.35	46.45	48.00	48.20	48.32	85688	41.41	482	-	-
TCNSBRANDS	EQ	27-Feb-2024	380.70	380.90	386.65	378.60	384.55	384.95	382.32	34577	132.19	2388	15045	43.51
TCPLPACK	EQ	27-Feb-2024	2176.95	2160.00	2224.95	2158.90	2220.00	2210.15	2195.37	3931	86.30	1074	2468	62.78
TCS	EQ	27-Feb-2024	4001.05	3999.00	4124.00	3999.00	4100.50	4104.40	4083.47	2960475	120890.18	235296	1732919	58.54
TDPOWERSYS	EQ	27-Feb-2024	301.25	302.50	303.75	288.65	293.70	293.35	297.97	594991	1772.92	22865	250190	42.05
TEAMLEASE	EQ	27-Feb-2024	3007.20	3018.70	3108.35	2983.10	3050.35	3064.40	3011.55	86215	2596.40	8460	70307	81.55
TECH	EQ	27-Feb-2024	39.02	39.02	39.55	38.98	39.55	39.33	39.18	10056	3.94	206	4936	49.09
TECHIN	BE	27-Feb-2024	35.50	34.80	34.80	34.80	34.80	34.80	34.80	5811	2.02	9	-	-
TECHLABS	SM	27-Feb-2024	242.70	254.80	254.80	254.80	254.80	254.80	254.80	24000	61.15	6	24000	100.00
TECHM	EQ	27-Feb-2024	1298.25	1295.00	1305.05	1283.70	1293.25	1296.05	1295.42	1488661	19284.42	81153	797345	53.56
TECHNOE	EQ	27-Feb-2024	752.25	751.00	758.90	736.25	738.10	738.90	744.77	108142	805.41	9255	63413	58.64
TECILCHEM	BE	27-Feb-2024	26.00	25.50	25.50	25.50	25.50	25.50	25.50	3	0.00	2	-	-
TEGA	EQ	27-Feb-2024	1234.60	1244.65	1250.45	1175.10	1189.00	1188.45	1206.46	87242	1052.54	11451	48209	55.26
TEJASNET	EQ	27-Feb-2024	745.15	749.00	751.50	730.10	733.95	733.15	739.47	156317	1155.92	11067	77101	49.32
TEMBO	EQ	27-Feb-2024	271.55	272.95	276.00	266.30	273.50	275.15	269.95	44478	120.07	1007	9338	20.99
TERASOFT	BE	27-Feb-2024	60.90	60.90	62.00	60.00	60.70	60.75	60.83	10533	6.41	184	-	-
TEXINFRA	EQ	27-Feb-2024	120.15	121.15	122.90	116.80	118.60	118.95	119.88	1400503	1678.91	13393	554904	39.62
TEXMOPIPES	EQ	27-Feb-2024	99.80	99.75	99.80	96.10	96.30	96.40	97.36	156583	152.46	1930	103009	65.79
TEXRAIL	EQ	27-Feb-2024	197.25	199.45	204.50	193.55	196.25	195.00	200.82	4965254	9971.37	50115	1906190	38.39
TFCILTD	EQ	27-Feb-2024	255.00	261.30	264.60	252.45	259.25	258.60	259.22	2781115	7209.15	17442	1540702	55.40
TFL	BE	27-Feb-2024	12.20	12.50	12.50	11.60	11.60	11.60	11.89	73115	8.70	150	-	-
TGBHOTELS	BE	27-Feb-2024	16.85	16.55	17.65	16.40	17.45	17.60	17.33	229134	39.71	265	-	-
THANGAMAYL	EQ	27-Feb-2024	1330.45	1332.00	1339.65	1301.55	1307.00	1309.20	1317.65	12687	167.17	1206	8550	67.39
THEINVEST	BE	27-Feb-2024	137.15	139.70	144.00	134.15	138.00	138.90	140.81	29134	41.02	230	-	-
THEJO	EQ	27-Feb-2024	2261.85	2295.80	2575.00	2248.40	2568.00	2504.95	2431.74	97440	2369.49	12831	50935	52.27
THEMISMED	EQ	27-Feb-2024	244.85	246.65	251.45	244.20	248.30	248.15	248.00	247988	615.02	13122	170264	68.66
THERMAX	EQ	27-Feb-2024	3728.15	3728.90	3739.35	3658.95	3694.50	3698.50	3709.16	55483	2057.95	14548	26799	48.30
THOMASCOOK	EQ	27-Feb-2024	167.50	166.85	169.45	164.90	167.35	167.50	167.60	388174	650.59	5802	259404	66.83
THOMASCOTT	BE	27-Feb-2024	329.00	324.70	324.70	322.45	322.45	322.45	323.02	4013	12.96	43	-	-
THYROCARE	EQ	27-Feb-2024	631.05	625.00	645.00	625.00	643.00	641.20	638.52	70712	451.51	5900	41978	59.36
TI	EQ	27-Feb-2024	223.60	224.35	225.00	212.00	218.00	218.50	220.87	476457	1052.37	15842	270659	56.81
TIDEWATER	EQ	27-Feb-2024	1672.40	1670.00	1718.60	1652.35	1675.00	1675.50	1692.16	40920	692.43	5799	13855	33.86
TIIL	EQ	27-Feb-2024	1976.05	1970.05	2018.95	1946.25	1980.00	1968.50	1982.96	19312	382.95	3735	11015	57.04
TIINDIA	EQ	27-Feb-2024	3571.70	3571.75	3580.00	3523.25	3547.00	3555.40	3546.06	157799	5595.64	19634	82095	52.03
TIJARIA	EQ	27-Feb-2024	9.55	10.00	10.00	9.10	10.00	10.00	9.82	4117633	404.15	2657	2039039	49.52
TIL	BZ	27-Feb-2024	551.15	562.15	562.15	557.75	557.75	557.75	561.56	10837	60.86	64	-	-
TIMESCAN	SM	27-Feb-2024	124.00	126.95	126.95	124.00	124.00	124.00	125.48	2000	2.51	2	2000	100.00
TIMESGTY	BE	27-Feb-2024	117.95	115.60	115.60	115.60	115.60	115.60	115.60	82	0.09	5	-	-
TIMETECHNO	EQ	27-Feb-2024	217.75	217.75	224.80	217.30	219.75	219.55	220.39	2086264	4597.95	23568	957501	45.90
TIMKEN	EQ	27-Feb-2024	2721.85	2772.95	2800.00	2667.60	2714.75	2697.70	2704.02	194717	5265.19	13471	135462	69.57
TIPSFILMS	BE	27-Feb-2024	675.70	684.00	684.00	653.00	675.00	675.15	669.41	2255	15.10	106	-	-
TIPSINDLTD	EQ	27-Feb-2024	518.70	524.90	526.90	509.00	514.50	514.40	518.55	199644	1035.26	16148	119862	60.04
TIRUMALCHM	EQ	27-Feb-2024	256.00	256.00	258.90	251.00	251.90	252.45	255.46	718096	1834.47	17225	252685	35.19
TIRUPATIFL	BE	27-Feb-2024	18.95	18.60	19.30	18.60	19.30	19.30	18.82	487434	91.73	975	-	-
TITAGARH	EQ	27-Feb-2024	982.45	983.00	999.00	968.00	974.60	975.90	984.04	734596	7228.75	28328	436764	59.46
TITAN	EQ	27-Feb-2024	3622.50	3630.00	3675.00	3621.05	3659.00	3653.85	3653.07	673959	24620.23	87840	393636	58.41
TMB	EQ	27-Feb-2024	483.25	488.10	489.25	480.10	481.50	481.05	482.97	79944	386.11	7283	46344	57.97
TNIDETF	EQ	27-Feb-2024	79.97	80.00	80.44	79.88	80.25	80.23	80.18	17876	14.33	404	14683	82.14
TNPETRO	EQ	27-Feb-2024	94.05	94.75	95.55	93.10	93.85	93.60	94.29	289864	273.32	3316	123427	42.58
TNPL	EQ	27-Feb-2024	269.65	268.00	274.00	268.00	273.75	272.80	271.53	104521	283.80	3996	42031	40.21
TNTELE	BE	27-Feb-2024	13.80	13.55	13.55	13.55	13.55	13.55	13.55	3248	0.44	25	-	-
TOKYOPLAST	EQ	27-Feb-2024	118.25	118.25	118.30	114.00	114.00	114.40	115.30	7835	9.03	206	5958	76.04
TORNTPHARM	EQ	27-Feb-2024	2624.10	2624.05	2644.75	2606.70	2622.80	2625.95	2625.92	107979	2835.44	15007	62322	57.72
TORNTPOWER	EQ	27-Feb-2024	1116.10	1119.40	1167.00	1114.50	1151.90	1151.15	1144.41	1206377	13805.89	68817	644927	53.46
TOTAL	EQ	27-Feb-2024	120.10	121.60	123.00	116.50	118.95	117.10	119.58	51459	61.53	957	36207	70.36
TOUCHWOOD	EQ	27-Feb-2024	151.60	154.95	156.90	152.20	153.30	153.95	154.57	2326	3.60	108	1617	69.52
TPHQ	BE	27-Feb-2024	1.35	1.35	1.40	1.35	1.40	1.40	1.38	2862323	39.63	844	-	-
TPLPLASTEH	EQ	27-Feb-2024	69.15	69.90	70.10	65.35	66.85	66.25	67.70	284348	192.50	2426	169159	59.49
TRACXN	EQ	27-Feb-2024	100.95	101.50	102.70	100.05	100.40	100.30	101.10	676027	683.49	5703	358657	53.05
TRANSTEEL	SM	27-Feb-2024	81.40	81.40	81.95	78.25	79.50	79.10	79.86	136000	108.61	64	98000	72.06
TRANSWIND	ST	27-Feb-2024	36.20	38.00	38.00	38.00	38.00	38.00	38.00	36000	13.68	8	36000	100.00
TREEHOUSE	BE	27-Feb-2024	30.15	30.15	31.50	29.20	31.35	31.10	30.62	78239	23.96	301	-	-
TREJHARA	BE	27-Feb-2024	174.00	174.00	174.00	170.60	170.60	170.60	172.36	3881	6.69	23	-	-
TREL	EQ	27-Feb-2024	56.25	56.20	57.30	54.90	55.20	55.25	56.14	708316	397.67	3866	305126	43.08
TRENT	EQ	27-Feb-2024	3844.60	3864.80	3995.00	3841.80	3948.20	3937.50	3940.92	861671	33957.75	96629	328165	38.08
TRF	BE	27-Feb-2024	442.20	442.00	448.00	428.00	435.00	433.75	437.73	22391	98.01	533	-	-
TRIDENT	EQ	27-Feb-2024	44.20	44.45	44.50	43.45	43.70	43.60	43.93	8071886	3545.61	26739	3221287	39.91
TRIDHYA	SM	27-Feb-2024	31.35	31.50	31.95	31.25	31.25	31.25	31.55	12000	3.79	4	12000	100.00
TRIGYN	EQ	27-Feb-2024	129.60	130.35	131.95	127.10	128.10	128.30	129.50	133535	172.92	3368	56034	41.96
TRIL	BE	27-Feb-2024	361.40	370.00	370.00	344.00	362.00	360.15	356.08	230895	822.18	3815	-	-
TRITURBINE	EQ	27-Feb-2024	456.10	458.00	461.45	436.45	460.20	459.20	450.89	914387	4122.88	46851	365148	39.93
TRIVENI	EQ	27-Feb-2024	342.85	342.00	345.10	340.05	341.80	342.60	342.28	155464	532.13	6074	84965	54.65
TRU	EQ	27-Feb-2024	74.15	73.50	75.00	69.60	73.65	72.70	72.16	2803780	2023.29	8023	508107	18.12
TTKHLTCARE	EQ	27-Feb-2024	1494.10	1494.50	1500.00	1470.00	1479.90	1485.40	1485.45	7328	108.85	1070	5623	76.73
TTKPRESTIG	EQ	27-Feb-2024	768.05	768.05	768.05	750.50	751.70	751.75	756.84	40554	306.93	4392	22548	55.60
TTL	EQ	27-Feb-2024	107.10	106.50	128.50	106.50	124.20	123.80	125.18	2853477	3572.09	21274	516105	18.09
TTML	EQ	27-Feb-2024	89.10	89.15	91.75	88.40	88.40	89.00	90.02	3782462	3404.87	18457	1389462	36.73
TV18BRDCST	BE	27-Feb-2024	65.30	65.30	65.95	64.05	64.45	64.60	64.99	2536234	1648.32	6052	-	-
TVSELECT	EQ	27-Feb-2024	321.70	321.70	324.00	321.10	323.00	322.30	322.62	25021	80.72	2407	13749	54.95
TVSHLTD	EQ	27-Feb-2024	9422.25	9494.00	9545.00	9280.00	9300.00	9316.80	9366.94	8860	829.91	3146	5030	56.77
TVSHLTD	P1	27-Feb-2024	10.80	10.80	10.85	10.80	10.85	10.85	10.81	3860	0.42	22	3855	99.87
TVSMOTOR	EQ	27-Feb-2024	2162.10	2167.00	2168.15	2127.40	2130.50	2133.15	2144.75	626537	13437.63	46922	274461	43.81
TVSSCS	EQ	27-Feb-2024	188.20	188.20	189.10	185.00	185.40	185.65	187.21	498524	933.29	8982	303051	60.79
TVSSRICHAK	EQ	27-Feb-2024	4438.40	4469.45	4483.45	4302.00	4337.00	4363.25	4380.58	7844	343.61	2382	3616	46.10
TVTODAY	EQ	27-Feb-2024	248.30	250.00	252.10	241.85	244.45	244.55	246.45	213739	526.76	7948	97771	45.74
TVVISION	BE	27-Feb-2024	7.10	7.40	7.45	7.40	7.45	7.45	7.44	37369	2.78	119	-	-
UBL	EQ	27-Feb-2024	1706.85	1714.40	1714.40	1686.00	1690.70	1688.50	1697.63	97529	1655.68	7687	48848	50.09
UCAL	EQ	27-Feb-2024	174.30	175.30	176.00	169.60	171.40	170.80	173.25	96239	166.73	3808	45855	47.65
UCL	SM	27-Feb-2024	63.90	62.00	62.00	62.00	62.00	62.00	62.00	2000	1.24	1	2000	100.00
UCOBANK	EQ	27-Feb-2024	58.00	58.00	58.30	56.15	56.70	56.60	57.23	11867390	6792.00	26987	3929332	33.11
UDS	EQ	27-Feb-2024	368.30	371.80	371.80	350.10	354.00	352.95	359.70	417148	1500.48	18911	229932	55.12
UFLEX	EQ	27-Feb-2024	430.40	432.25	438.70	430.05	431.65	431.25	433.52	50475	218.82	4128	23854	47.26
UFO	EQ	27-Feb-2024	150.80	151.00	152.40	146.20	146.35	146.85	148.90	190141	283.13	5586	98566	51.84
UGARSUGAR	EQ	27-Feb-2024	82.55	82.95	83.10	80.00	81.00	80.70	81.42	315836	257.17	3847	176699	55.95
UGROCAP	EQ	27-Feb-2024	268.10	269.00	269.45	261.15	263.50	262.90	265.25	160954	426.93	5574	106081	65.91
UGROCAP	N4	27-Feb-2024	995.00	1000.00	1000.00	999.90	999.90	999.90	999.95	2	0.02	2	1	50.00
UGROCAP	N7	27-Feb-2024	987.00	987.10	997.00	987.00	992.00	992.00	994.79	534	5.31	7	414	77.53
UJJIVAN	EQ	27-Feb-2024	534.10	534.95	537.85	523.85	532.75	531.95	530.18	700517	3714.02	15466	433569	61.89
UJJIVANSFB	EQ	27-Feb-2024	53.30	53.50	53.75	52.80	53.10	53.10	53.12	3685063	1957.60	22252	1894033	51.40
ULTRACEMCO	EQ	27-Feb-2024	9930.05	9930.05	10151.00	9881.45	9919.00	9951.10	9955.82	214186	21323.97	41029	124101	57.94
UMAEXPORTS	BE	27-Feb-2024	97.60	95.65	95.65	95.65	95.65	95.65	95.65	11492	10.99	66	-	-
UMANGDAIRY	EQ	27-Feb-2024	81.70	82.45	98.00	80.70	98.00	98.00	95.00	2761598	2623.50	15975	707555	25.62
UMESLTD	BE	27-Feb-2024	6.25	6.00	6.50	6.00	6.25	6.15	6.19	45227	2.80	132	-	-
UNICHEMLAB	EQ	27-Feb-2024	528.35	528.35	529.80	513.05	519.95	521.50	521.15	38049	198.29	3685	21844	57.41
UNIDT	EQ	27-Feb-2024	287.10	287.65	308.70	284.00	290.80	289.85	296.47	87115	258.27	4430	38293	43.96
UNIENTER	EQ	27-Feb-2024	145.40	145.40	146.40	143.10	144.85	144.65	145.07	8210	11.91	333	5864	71.43
UNIHEALTH	SM	27-Feb-2024	148.70	146.20	147.00	143.20	145.95	145.55	145.14	28000	40.64	22	26000	92.86
UNIINFO	EQ	27-Feb-2024	49.85	50.95	50.95	45.05	45.70	46.05	47.34	142006	67.22	903	92147	64.89
UNIONBANK	EQ	27-Feb-2024	147.15	148.00	148.10	143.85	145.95	146.10	146.33	19010674	27817.48	72102	10378256	54.59
UNIPARTS	EQ	27-Feb-2024	545.70	621.00	638.15	600.00	604.00	605.15	615.52	2688848	16550.44	79985	613950	22.83
UNITECH	BZ	27-Feb-2024	14.10	13.60	13.90	13.40	13.40	13.40	13.46	5737491	772.06	6238	-	-
UNITEDPOLY	EQ	27-Feb-2024	114.25	114.25	116.65	108.70	109.00	109.95	112.89	71494	80.71	1165	37852	52.94
UNITEDTEA	EQ	27-Feb-2024	363.20	363.20	373.40	352.60	366.00	362.00	359.71	7299	26.25	426	3679	50.40
UNIVASTU	EQ	27-Feb-2024	142.40	139.00	145.00	139.00	140.80	140.30	141.11	13994	19.75	215	11174	79.85
UNIVCABLES	EQ	27-Feb-2024	466.80	474.40	474.40	457.00	464.50	462.65	464.13	16900	78.44	1988	8946	52.93
UNIVPHOTO	EQ	27-Feb-2024	403.15	400.20	404.00	396.05	396.05	398.50	399.88	694	2.78	107	503	72.48
UNOMINDA	EQ	27-Feb-2024	655.45	655.35	671.80	653.40	669.00	666.40	668.28	875450	5850.45	23836	600341	68.58
UPL	EQ	27-Feb-2024	489.15	489.90	491.50	481.50	484.90	484.60	484.81	2920314	14157.91	57025	1374514	47.07
URAVI	EQ	27-Feb-2024	289.45	294.05	299.00	291.10	299.00	297.05	295.46	737	2.18	131	343	46.54
URBAN	SM	27-Feb-2024	445.00	450.00	450.00	422.75	422.75	422.75	428.45	21600	92.55	18	12000	55.56
URJA	BE	27-Feb-2024	24.35	24.80	24.90	23.40	23.70	23.55	23.99	4627890	1110.04	23235	-	-
USASEEDS	SM	27-Feb-2024	360.10	361.00	361.00	360.00	360.00	360.00	360.67	900	3.25	3	900	100.00
USHAMART	EQ	27-Feb-2024	320.25	323.00	327.40	320.30	322.45	322.75	323.57	1223335	3958.36	23722	661157	54.05
USK	BE	27-Feb-2024	60.45	61.95	61.95	58.00	59.50	59.35	59.66	223963	133.63	1235	-	-
UTIAMC	EQ	27-Feb-2024	905.20	906.70	937.00	904.85	928.50	925.80	922.99	458338	4230.40	30286	250210	54.59
UTIBANKETF	EQ	27-Feb-2024	47.29	47.70	47.75	46.80	47.42	47.37	47.31	73747	34.89	579	63442	86.03
UTINEXT50	EQ	27-Feb-2024	62.76	63.30	63.34	62.30	63.15	62.72	62.91	30422	19.14	328	28160	92.56
UTINIFTETF	EQ	27-Feb-2024	238.65	238.66	239.38	238.00	239.33	239.09	238.72	4287	10.23	153	1971	45.98
UTISENSETF	EQ	27-Feb-2024	785.10	785.25	785.51	780.84	784.76	785.08	784.72	1407	11.04	68	820	58.28
UTISXN50	EQ	27-Feb-2024	74.34	74.37	74.70	73.81	74.28	74.22	74.32	1535	1.14	59	1226	79.87
UTKARSHBNK	EQ	27-Feb-2024	53.75	53.95	54.30	52.30	52.35	52.50	53.02	4746086	2516.26	13715	3209491	67.62
UTTAMSUGAR	EQ	27-Feb-2024	360.35	360.35	362.50	354.50	356.90	355.50	356.89	63953	228.24	2959	30382	47.51
V2RETAIL	EQ	27-Feb-2024	382.55	384.75	391.45	372.00	381.90	374.50	381.28	57826	220.48	3101	25061	43.34
VADILALIND	EQ	27-Feb-2024	3641.60	3723.00	3730.00	3446.25	3450.00	3500.95	3559.38	18915	673.26	4042	11285	59.66
VAIBHAVGBL	EQ	27-Feb-2024	452.60	452.60	452.60	434.20	435.00	438.05	442.93	305171	1351.69	14959	166229	54.47
VAISHALI	EQ	27-Feb-2024	150.75	150.70	154.90	149.00	152.00	151.55	152.21	28851	43.91	516	18115	62.79
VAKRANGEE	EQ	27-Feb-2024	26.15	26.10	26.25	25.20	25.35	25.45	25.62	6349359	1626.77	12451	2873604	45.26
VALIANTLAB	EQ	27-Feb-2024	177.70	179.45	179.45	171.55	173.20	173.00	175.05	68299	119.56	2359	29432	43.09
VALIANTORG	EQ	27-Feb-2024	442.45	440.00	442.10	430.00	432.00	431.15	433.78	64462	279.62	4341	35466	55.02
VARDHACRLC	EQ	27-Feb-2024	67.85	68.20	68.40	65.50	65.50	65.80	66.60	105354	70.16	1091	73513	69.78
VARDMNPOLY	BE	27-Feb-2024	68.50	70.25	70.25	66.00	68.00	68.00	67.77	18464	12.51	61	-	-
VARROC	EQ	27-Feb-2024	519.25	519.25	529.00	511.00	512.00	511.95	520.23	241119	1254.38	19074	95074	39.43
VASCONEQ	EQ	27-Feb-2024	77.85	77.80	78.85	75.60	76.25	75.90	77.15	908322	700.77	5191	397082	43.72
VASWANI	EQ	27-Feb-2024	39.05	39.05	46.70	37.90	46.55	45.90	44.36	1692057	750.52	6314	583238	34.47
VBL	EQ	27-Feb-2024	1536.25	1530.00	1531.35	1453.00	1470.00	1467.00	1491.13	2480974	36994.59	152979	1603299	64.62
VCL	BE	27-Feb-2024	1.40	1.35	1.40	1.35	1.40	1.40	1.36	430694	5.85	314	-	-
VEDL	EQ	27-Feb-2024	265.25	266.70	268.00	262.60	264.20	263.90	265.23	5033046	13348.99	52187	2743257	54.50
VEEKAYEM	ST	27-Feb-2024	205.00	205.00	208.90	205.00	208.90	208.90	206.46	8000	16.52	4	8000	100.00
VELS	SM	27-Feb-2024	85.60	81.75	81.75	81.75	81.75	81.75	81.75	1200	0.98	1	1200	100.00
VENKEYS	EQ	27-Feb-2024	1822.20	1822.20	1827.95	1810.05	1815.95	1819.10	1818.65	11929	216.95	1638	6439	53.98
VENUSPIPES	EQ	27-Feb-2024	1664.40	1677.00	1694.85	1651.20	1675.00	1680.10	1675.79	94386	1581.71	7213	63112	66.87
VENUSREM	EQ	27-Feb-2024	345.20	344.00	349.80	337.00	339.00	338.65	342.25	70803	242.33	3514	37079	52.37
VERANDA	EQ	27-Feb-2024	237.80	243.20	243.20	224.25	225.70	225.60	231.56	198560	459.79	9005	93093	46.88
VERTEXPLUS	SM	27-Feb-2024	175.10	180.00	180.00	180.00	180.00	180.00	180.00	600	1.08	1	600	100.00
VERTOZ	BE	27-Feb-2024	786.05	811.90	811.90	766.00	789.50	776.65	787.81	22894	180.36	493	-	-
VESUVIUS	EQ	27-Feb-2024	3371.45	3399.00	3399.00	3315.25	3340.00	3325.30	3337.52	7963	265.77	2406	4423	55.54
VETO	EQ	27-Feb-2024	146.30	147.10	150.95	144.05	144.80	145.05	147.39	575733	848.57	6142	164995	28.66
VGUARD	EQ	27-Feb-2024	315.85	317.30	326.80	314.55	322.00	322.30	322.84	1187174	3832.64	32402	480811	40.50
VHL	EQ	27-Feb-2024	3221.00	3211.60	3236.70	3106.60	3199.00	3151.75	3174.65	2241	71.14	624	1415	63.14
VIAZ	SM	27-Feb-2024	58.05	57.50	57.50	57.30	57.30	57.40	57.40	4000	2.30	2	4000	100.00
VIDHIING	EQ	27-Feb-2024	442.35	442.35	443.75	431.00	435.35	435.25	435.20	10229	44.52	1289	6843	66.90
VIJAYA	EQ	27-Feb-2024	657.50	657.50	668.70	654.30	665.00	665.10	663.23	97197	644.64	7088	54580	56.15
VIJIFIN	BE	27-Feb-2024	2.70	2.80	2.80	2.80	2.80	2.80	2.80	226275	6.34	199	-	-
VIKASECO	EQ	27-Feb-2024	4.70	4.80	4.80	4.65	4.70	4.70	4.73	11441552	541.44	9986	5824470	50.91
VIKASLIFE	BE	27-Feb-2024	6.45	6.30	6.50	6.30	6.40	6.35	6.41	4002220	256.37	9126	-	-
VILINBIO	SM	27-Feb-2024	26.30	24.05	24.10	24.00	24.00	24.00	24.04	16000	3.85	4	16000	100.00
VIMTALABS	EQ	27-Feb-2024	510.55	514.00	530.00	505.00	507.10	508.15	518.17	89222	462.32	8216	38506	43.16
VINATIORGA	EQ	27-Feb-2024	1668.30	1657.00	1672.20	1655.00	1668.65	1662.65	1664.05	14709	244.76	2915	7900	53.71
VINDHYATEL	EQ	27-Feb-2024	2514.25	2518.00	2549.95	2475.70	2478.00	2489.65	2516.03	45214	1137.60	6905	16980	37.55
VINEETLAB	BE	27-Feb-2024	59.55	59.50	59.60	58.15	58.20	58.20	58.70	6810	4.00	106	-	-
VINNY	BE	27-Feb-2024	4.50	4.70	4.70	4.45	4.70	4.70	4.65	1490741	69.35	1828	-	-
VINSYS	SM	27-Feb-2024	268.65	275.00	277.00	268.00	268.00	268.00	272.50	6500	17.71	13	6000	92.31
VINYAS	SM	27-Feb-2024	641.50	645.00	660.00	630.00	630.00	630.00	650.73	15200	98.91	17	13600	89.47
VINYLINDIA	EQ	27-Feb-2024	395.60	398.20	401.70	391.50	392.90	392.40	396.56	30423	120.65	3233	16365	53.79
VIPCLOTHNG	EQ	27-Feb-2024	43.25	43.50	45.25	43.10	43.40	43.45	44.01	221348	97.42	1198	109137	49.31
VIPIND	EQ	27-Feb-2024	561.05	560.00	567.70	555.85	564.50	561.05	562.77	545239	3068.44	24266	246659	45.24
VIPULLTD	EQ	27-Feb-2024	24.70	25.90	25.90	25.90	25.90	25.90	25.90	24580	6.37	68	24580	100.00
VIRINCHI	EQ	27-Feb-2024	41.60	41.75	41.95	40.90	41.25	41.00	41.42	551287	228.37	2451	363373	65.91
VISAKAIND	EQ	27-Feb-2024	138.00	138.70	138.70	131.10	133.55	133.55	134.51	258658	347.92	3400	180215	69.67
VISESHINFO	BE	27-Feb-2024	0.65	0.65	0.65	0.60	0.60	0.60	0.61	7412390	45.16	943	-	-
VISHNU	EQ	27-Feb-2024	313.35	319.60	319.90	303.65	312.10	307.00	310.64	108025	335.57	5779	62517	57.87
VISHWARAJ	EQ	27-Feb-2024	18.15	18.15	18.30	17.80	18.05	17.95	18.05	1744670	314.97	2919	796001	45.62
VITAL	SM	27-Feb-2024	83.00	81.30	82.90	81.30	81.80	81.80	81.92	12000	9.83	10	9600	80.00
VIVIANA	ST	27-Feb-2024	325.00	320.00	324.00	320.00	324.00	324.00	322.00	2000	6.44	2	2000	100.00
VIVIDHA	BE	27-Feb-2024	1.30	1.30	1.30	1.25	1.30	1.30	1.27	317969	4.05	287	-	-
VIVO	SM	27-Feb-2024	92.00	91.00	91.00	90.25	90.25	90.25	90.63	3200	2.90	2	3200	100.00
VLEGOV	BE	27-Feb-2024	69.65	69.50	70.95	66.30	68.25	68.05	68.35	224529	153.46	967	-	-
VLSFINANCE	EQ	27-Feb-2024	286.40	286.30	290.00	277.95	281.00	280.85	283.73	127733	362.42	8079	57326	44.88
VMARCIND	SM	27-Feb-2024	161.90	162.00	164.95	155.00	156.00	156.00	159.62	46000	73.42	43	39000	84.78
VMART	EQ	27-Feb-2024	1980.35	1984.00	1987.25	1960.00	1970.00	1970.70	1970.93	17926	353.31	2000	13621	75.98
VOLTAMP	EQ	27-Feb-2024	8853.55	8946.20	9145.00	8480.10	8533.05	8504.65	8629.88	50336	4343.94	9751	29509	58.62
VOLTAS	EQ	27-Feb-2024	1097.30	1097.30	1124.85	1084.90	1118.15	1117.25	1101.27	1815929	19998.29	63048	1053569	58.02
VPRPL	EQ	27-Feb-2024	179.85	180.30	181.95	176.65	177.50	177.10	178.74	458782	820.03	13186	256839	55.98
VRLLOG	EQ	27-Feb-2024	596.35	601.80	614.95	586.00	588.00	587.85	596.68	195896	1168.88	8602	146855	74.97
VSSL	EQ	27-Feb-2024	209.85	210.85	210.85	206.50	206.55	207.50	208.27	32312	67.30	1405	20509	63.47
VSTIND	EQ	27-Feb-2024	3635.65	3655.00	3708.00	3612.00	3676.00	3687.15	3665.81	9140	335.06	1868	5182	56.70
VSTL	BE	27-Feb-2024	363.55	345.40	381.70	345.40	355.00	354.25	358.07	753465	2697.95	16664	-	-
VSTTILLERS	EQ	27-Feb-2024	3314.15	3314.25	3330.80	3220.20	3232.00	3251.75	3282.52	6870	225.51	2578	3277	47.70
VTL	EQ	27-Feb-2024	440.15	444.95	445.00	434.60	442.50	443.20	441.11	248409	1095.77	14368	130128	52.38
WABAG	EQ	27-Feb-2024	800.45	809.00	814.20	778.00	784.00	784.55	799.76	859964	6877.67	44626	308703	35.90
WALCHANNAG	BE	27-Feb-2024	255.35	268.10	268.10	255.00	258.00	262.15	266.51	542949	1447.01	4089	-	-
WALPAR	ST	27-Feb-2024	129.95	123.60	123.60	123.60	123.60	123.60	123.60	4000	4.94	2	4000	100.00
WANBURY	BE	27-Feb-2024	167.55	175.90	175.90	162.25	175.90	175.90	173.48	164213	284.88	592	-	-
WEALTH	EQ	27-Feb-2024	450.05	459.10	468.95	452.80	459.10	461.05	461.22	1426	6.58	174	874	61.29
WEBELSOLAR	EQ	27-Feb-2024	394.65	394.95	414.35	381.35	402.30	402.50	405.36	730082	2959.47	11992	285896	39.16
WEIZMANIND	EQ	27-Feb-2024	108.15	109.00	109.00	104.15	106.30	106.70	106.71	8416	8.98	273	6089	72.35
WEL	EQ	27-Feb-2024	397.75	400.00	437.50	400.00	432.00	433.15	425.19	44818	190.56	2609	19164	42.76
WELCORP	EQ	27-Feb-2024	567.00	562.00	572.70	554.60	559.00	558.15	564.08	472351	2664.43	27125	273046	57.81
WELENT	EQ	27-Feb-2024	319.45	319.50	323.00	315.80	320.00	320.75	319.08	195361	623.35	11255	101207	51.81
WELINV	EQ	27-Feb-2024	756.50	756.25	756.25	721.75	725.00	728.65	743.37	2487	18.49	126	342	13.75
WELSPUNLIV	EQ	27-Feb-2024	158.25	159.30	164.15	157.40	159.90	159.15	161.10	2945702	4745.49	30542	850194	28.86
WENDT	EQ	27-Feb-2024	12804.55	12849.00	12987.00	12625.00	12630.00	12722.60	12822.10	77	9.87	63	38	49.35
WESTLIFE	EQ	27-Feb-2024	801.60	800.60	802.65	747.70	790.00	790.05	774.93	533750	4136.17	31597	69466	13.01
WEWIN	EQ	27-Feb-2024	77.80	78.95	78.95	72.10	73.00	72.85	74.03	33133	24.53	790	21660	65.37
WHEELS	EQ	27-Feb-2024	631.70	640.00	658.80	631.70	636.95	634.95	643.96	240312	1547.51	15373	132481	55.13
WHIRLPOOL	EQ	27-Feb-2024	1260.80	1215.00	1273.90	1186.10	1264.95	1263.20	1237.71	1797871	22252.39	67209	854549	47.53
WILLAMAGOR	BE	27-Feb-2024	34.15	34.75	34.75	33.00	34.30	34.30	33.60	2987	1.00	38	-	-
WINDLAS	EQ	27-Feb-2024	525.15	525.00	531.65	509.00	511.00	512.30	516.42	107572	555.52	8132	53547	49.78
WINDMACHIN	EQ	27-Feb-2024	83.85	84.30	86.15	81.00	82.85	83.30	83.72	137446	115.08	2151	65850	47.91
WINSOME	BE	27-Feb-2024	3.70	3.65	3.70	3.65	3.65	3.65	3.65	66285	2.42	104	-	-
WIPL	BE	27-Feb-2024	180.25	183.90	188.20	180.25	180.50	181.10	184.39	962	1.77	30	-	-
WIPRO	EQ	27-Feb-2024	532.90	534.00	537.40	527.55	531.10	531.45	532.40	5199630	27682.63	106972	1784937	34.33
WOCKPHARMA	EQ	27-Feb-2024	610.50	614.80	624.95	595.55	601.00	602.35	611.12	1568854	9587.53	27867	663934	42.32
WOMANCART	SM	27-Feb-2024	146.15	138.85	138.85	138.85	138.85	138.85	138.85	1600	2.22	1	1600	100.00
WONDERLA	EQ	27-Feb-2024	955.70	961.30	961.35	940.90	941.05	943.80	949.85	25588	243.05	4995	16841	65.82
WORTH	EQ	27-Feb-2024	117.05	115.40	117.70	115.10	115.40	115.55	115.88	11338	13.14	257	6426	56.68
WSI	EQ	27-Feb-2024	157.70	159.40	159.40	153.40	154.10	154.75	156.35	102687	160.55	5000	67510	65.74
WSTCSTPAPR	EQ	27-Feb-2024	641.75	647.00	647.00	633.05	640.00	639.65	639.18	103597	662.17	7813	52459	50.64
WTICAB	ST	27-Feb-2024	222.25	233.00	233.35	223.50	233.35	233.35	231.20	491000	1135.18	342	431000	87.78
XCHANGING	EQ	27-Feb-2024	139.35	139.35	147.00	139.05	142.00	141.80	144.27	1196888	1726.76	14824	376123	31.43
XELPMOC	BE	27-Feb-2024	128.05	126.55	131.60	126.55	127.25	127.30	129.00	11743	15.15	155	-	-
XPROINDIA	EQ	27-Feb-2024	1226.65	1230.00	1297.80	1199.95	1265.00	1265.45	1269.97	232991	2958.91	21099	77776	33.38
YAARI	BE	27-Feb-2024	10.25	10.20	10.20	9.85	10.00	9.95	10.02	79123	7.93	146	-	-
YASHO	EQ	27-Feb-2024	2202.35	2202.35	2355.95	2152.80	2190.10	2182.35	2252.45	122602	2761.55	22808	29446	24.02
YATHARTH	EQ	27-Feb-2024	481.50	483.60	489.45	481.80	482.10	487.30	486.91	164707	801.97	10213	98259	59.66
YATRA	EQ	27-Feb-2024	168.50	169.25	176.60	168.35	169.35	169.40	172.33	417729	719.86	10193	173694	41.58
YCCL	SM	27-Feb-2024	32.40	33.35	33.40	32.15	32.20	32.20	32.82	30000	9.84	10	21000	70.00
YESBANK	EQ	27-Feb-2024	25.25	25.30	26.15	25.00	25.15	25.10	25.50	312044110	79571.59	281246	72640597	23.28
YUDIZ	SM	27-Feb-2024	144.65	146.00	150.00	144.65	149.90	149.65	149.53	53600	80.15	54	44000	82.09
YUKEN	EQ	27-Feb-2024	761.15	773.00	780.00	742.00	750.00	747.50	763.67	37313	284.95	3597	21777	58.36
ZAGGLE	EQ	27-Feb-2024	340.50	340.85	347.80	326.00	334.20	329.80	337.70	4690926	15841.08	75124	1027559	21.91
ZEAL	SM	27-Feb-2024	242.00	242.00	243.40	238.00	243.40	243.40	240.92	9000	21.68	14	8400	93.33
ZEEL	EQ	27-Feb-2024	171.35	171.15	176.75	170.75	173.30	173.05	174.29	17653282	30768.16	70251	5634784	31.92
ZEELEARN	BE	27-Feb-2024	9.05	8.90	8.90	8.90	8.90	8.90	8.90	47885	4.26	74	-	-
ZEEMEDIA	EQ	27-Feb-2024	14.90	14.75	14.95	14.40	14.45	14.50	14.68	6474874	950.41	5164	2054043	31.72
ZENITHDRUG	ST	27-Feb-2024	79.00	110.00	114.50	104.50	104.50	105.15	107.92	2163200	2334.51	1167	2152000	99.48
ZENITHEXPO	EQ	27-Feb-2024	179.35	182.45	185.50	178.10	181.90	181.80	181.20	4391	7.96	494	1645	37.46
ZENITHSTL	EQ	27-Feb-2024	9.00	9.20	9.45	9.10	9.45	9.45	9.37	682434	63.97	1046	536415	78.60
ZENSARTECH	EQ	27-Feb-2024	532.15	535.00	547.35	528.90	545.00	545.10	540.01	864765	4669.81	34632	357752	41.37
ZENTEC	EQ	27-Feb-2024	809.00	815.70	844.00	810.00	841.50	835.55	826.37	261706	2162.66	10479	197926	75.63
ZFCVINDIA	EQ	27-Feb-2024	14595.85	14595.85	14744.95	14298.90	14301.10	14499.00	14523.68	7574	1100.02	2289	5203	68.70
ZIMLAB	EQ	27-Feb-2024	111.70	111.10	113.10	110.20	110.50	111.55	111.54	79968	89.19	1719	36108	45.15
ZODIAC	BE	27-Feb-2024	326.90	343.20	343.20	343.20	343.20	343.20	343.20	8385	28.78	253	-	-
ZODIACLOTH	EQ	27-Feb-2024	125.50	127.00	132.50	124.55	128.15	128.45	128.93	73666	94.98	1280	46808	63.54
ZOMATO	EQ	27-Feb-2024	164.20	163.75	163.85	158.00	161.20	161.30	160.87	29921497	48134.87	158125	18797318	62.82
ZOTA	EQ	27-Feb-2024	535.50	540.00	546.90	523.95	530.00	531.25	535.69	57878	310.05	4330	30983	53.53
ZUARI	EQ	27-Feb-2024	221.75	233.00	236.90	224.85	227.00	225.85	231.99	633174	1468.89	15431	271135	42.82
ZUARIIND	EQ	27-Feb-2024	336.95	340.00	350.25	322.70	326.25	325.60	334.86	362903	1215.23	14530	170172	46.89
ZYDUSLIFE	EQ	27-Feb-2024	942.55	947.00	953.65	938.50	945.70	942.85	945.81	860496	8138.65	40056	404256	46.98
ZYDUSWELL	EQ	27-Feb-2024	1596.10	1590.10	1600.95	1585.05	1589.10	1593.50	1592.09	10746	171.09	2052	4951	46.07