nse-sec-bhavdata-full-2024-03-05.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	05-Mar-2024	115.50	120.00	120.00	119.95	119.95	119.95	120.00	331	0.40	5	331	100.00
20MICRONS	EQ	05-Mar-2024	144.40	146.55	146.60	143.35	146.00	145.25	145.16	51432	74.66	2017	26781	52.07
21STCENMGM	BE	05-Mar-2024	49.40	50.35	50.35	50.35	50.35	50.35	50.35	13676	6.89	36	-	-
360ONE	EQ	05-Mar-2024	727.30	708.35	734.80	701.55	713.55	720.95	723.33	235044	1700.13	23654	106431	45.28
3IINFOLTD	EQ	05-Mar-2024	47.95	48.15	48.70	46.85	47.10	47.05	47.36	822608	389.61	5283	412779	50.18
3MINDIA	EQ	05-Mar-2024	30656.00	30815.90	30885.80	30005.05	30150.00	30115.65	30338.83	15807	4795.66	4021	11600	73.39
3PLAND	BE	05-Mar-2024	32.30	33.00	33.40	31.60	32.00	32.45	31.98	7512	2.40	67	-	-
515GS2025	GS	05-Mar-2024	98.00	98.20	98.20	98.20	98.20	98.20	98.20	1	0.00	1	1	100.00
574GS2026	GS	05-Mar-2024	97.45	98.20	98.20	98.00	98.00	98.00	98.19	211	0.21	6	211	100.00
5PAISA	EQ	05-Mar-2024	556.15	554.00	558.35	543.50	546.50	544.95	548.41	57378	314.67	6699	32788	57.14
63MOONS	BE	05-Mar-2024	457.05	456.90	464.90	445.05	447.00	447.10	453.49	56019	254.04	2818	-	-
654GS2032	GS	05-Mar-2024	97.90	97.79	97.79	97.79	97.79	97.79	97.79	1466	1.43	1	1466	100.00
664GS2035	GS	05-Mar-2024	96.99	96.05	96.05	96.05	96.05	96.05	96.05	1	0.00	1	1	100.00
667GS2035	GS	05-Mar-2024	96.16	96.99	96.99	96.26	96.26	96.26	96.99	2001	1.94	3	2001	100.00
667GS2050	GS	05-Mar-2024	95.65	95.85	95.85	95.26	95.65	95.65	95.49	82170	78.47	27	82065	99.87
669GS2024	GS	05-Mar-2024	101.11	98.59	101.21	98.59	101.21	101.21	98.83	55	0.05	2	55	100.00
676GS2061	GS	05-Mar-2024	97.79	95.35	95.35	95.35	95.35	95.35	95.35	3	0.00	1	3	100.00
68GS2060	GS	05-Mar-2024	94.51	98.00	98.00	96.00	98.00	98.00	96.34	36	0.03	4	36	100.00
695GS2061	GS	05-Mar-2024	100.00	98.00	98.00	98.00	98.00	98.00	98.00	2503	2.45	4	2503	100.00
699GS2026	GS	05-Mar-2024	102.60	102.60	102.60	102.05	102.05	102.05	102.07	625	0.64	3	625	100.00
699GS2051	GS	05-Mar-2024	100.00	100.00	100.00	100.00	100.00	100.00	100.00	902	0.90	3	902	100.00
706GS2028	GS	05-Mar-2024	102.15	102.01	102.37	102.01	102.37	102.37	102.25	300	0.31	2	300	100.00
710GS2029	GS	05-Mar-2024	102.81	102.36	102.93	102.36	102.89	102.82	102.73	9090	9.34	6	9090	100.00
717GS2030	GS	05-Mar-2024	102.25	102.30	103.00	102.30	102.60	102.60	102.31	18610	19.04	6	18609	99.99
718GS2033	GS	05-Mar-2024	101.20	101.20	101.45	100.50	101.45	101.45	101.12	550	0.56	7	550	100.00
718GS2037	GS	05-Mar-2024	101.20	101.20	101.89	100.50	101.50	101.50	101.81	23650	24.08	12	22550	95.35
725GS2063	GS	05-Mar-2024	103.29	103.29	103.39	103.00	103.30	103.29	103.34	51192	52.90	32	51192	100.00
726GS2032	GS	05-Mar-2024	101.52	101.50	101.52	101.40	101.51	101.50	101.47	40530	41.13	19	40530	100.00
732GS2030	GS	05-Mar-2024	103.00	102.40	102.80	102.40	102.80	102.80	102.79	9703	9.97	10	9703	100.00
733GS2026	GS	05-Mar-2024	102.80	102.80	102.81	102.80	102.80	102.80	102.80	3301	3.39	18	3101	93.94
736GS2052	GS	05-Mar-2024	105.30	106.00	106.00	106.00	106.00	106.00	106.00	330	0.35	3	330	100.00
737GS2028	GS	05-Mar-2024	103.30	103.00	103.93	103.00	103.93	103.93	103.93	2006701	2085.51	30	2006701	100.00
738GS2027	GS	05-Mar-2024	102.56	102.65	102.65	102.50	102.50	102.57	102.58	189784	194.68	64	189774	99.99
73GS2053	GS	05-Mar-2024	103.09	103.09	103.99	103.09	103.94	103.94	103.50	5010	5.19	5	4910	98.00
741GS2036	GS	05-Mar-2024	104.15	104.00	104.20	104.00	104.15	104.15	104.07	31000	32.26	10	31000	100.00
746GS2073	GS	05-Mar-2024	106.51	107.97	107.97	107.97	107.97	107.97	107.97	1	0.00	1	1	100.00
74GS2062	GS	05-Mar-2024	106.20	106.49	106.49	104.41	105.99	105.99	105.59	286	0.30	20	186	65.03
754GS2036	GS	05-Mar-2024	105.85	105.60	105.97	105.36	105.82	105.83	105.67	538867	569.41	188	452544	83.98
75GS2034	GS	05-Mar-2024	102.55	101.56	101.56	101.55	101.55	101.55	101.55	1799	1.83	4	1799	100.00
763GS2059	GS	05-Mar-2024	103.00	108.15	108.15	108.15	108.15	108.15	108.15	90	0.10	1	90	100.00
828GS2027	GS	05-Mar-2024	107.50	107.50	107.50	107.50	107.50	107.50	107.50	2	0.00	1	2	100.00
828GS2032	GS	05-Mar-2024	107.50	108.00	108.00	108.00	108.00	108.00	108.00	500	0.54	1	500	100.00
83GS2040	GS	05-Mar-2024	112.28	113.00	113.00	113.00	113.00	113.00	113.00	500	0.57	2	500	100.00
883GS2041	GS	05-Mar-2024	120.00	116.70	119.50	116.70	119.50	119.50	118.53	596	0.71	5	596	100.00
92GS2030	GS	05-Mar-2024	116.90	122.70	122.70	116.75	116.80	116.75	116.92	3035	3.55	4	3035	100.00
A2ZINFRA	BE	05-Mar-2024	15.20	14.90	14.90	14.90	14.90	14.90	14.90	31246	4.66	35	-	-
AAATECH	BE	05-Mar-2024	102.90	105.00	106.00	100.00	102.00	103.55	103.93	26611	27.66	225	-	-
AAKASH	BE	05-Mar-2024	10.40	10.60	10.60	10.60	10.60	10.60	10.60	52923	5.61	131	-	-
AAREYDRUGS	BE	05-Mar-2024	46.50	46.50	47.45	45.00	46.35	46.10	45.86	15092	6.92	138	-	-
AARON	EQ	05-Mar-2024	291.65	287.30	288.85	266.90	269.00	272.50	279.56	30904	86.40	2539	20548	66.49
AARTECH	EQ	05-Mar-2024	157.55	157.15	165.40	153.30	165.30	165.25	163.68	187227	306.45	1593	112334	60.00
AARTIDRUGS	EQ	05-Mar-2024	497.20	495.00	498.00	489.50	492.00	490.70	491.99	129710	638.16	9323	71572	55.18
AARTIIND	EQ	05-Mar-2024	662.10	668.00	672.85	661.00	662.00	662.05	665.27	656542	4367.75	23932	263054	40.07
AARTIPHARM	EQ	05-Mar-2024	481.50	480.00	481.85	459.10	462.00	461.95	466.63	271385	1266.37	26387	149401	55.05
AARTISURF	EQ	05-Mar-2024	681.75	675.00	675.00	660.60	665.00	662.30	667.19	29297	195.47	3670	17363	59.27
AARVEEDEN	EQ	05-Mar-2024	32.60	32.00	32.95	30.30	31.40	31.10	31.66	33320	10.55	378	20806	62.44
AARVI	EQ	05-Mar-2024	137.15	138.15	139.80	135.20	135.70	135.65	136.54	11302	15.43	677	6248	55.28
AATMAJ	SM	05-Mar-2024	38.35	38.70	40.00	37.70	38.50	38.50	39.08	72000	28.13	33	56000	77.78
AAVAS	EQ	05-Mar-2024	1431.70	1404.60	1404.60	1321.00	1360.00	1358.10	1368.26	11978601	163897.90	66505	10267977	85.72
ABAN	BE	05-Mar-2024	72.30	71.75	71.75	68.70	68.70	68.80	69.24	210838	145.98	1100	-	-
ABB	EQ	05-Mar-2024	5631.55	5620.00	5695.00	5571.45	5690.00	5680.85	5652.79	340244	19233.28	37209	117539	34.55
ABBOTINDIA	EQ	05-Mar-2024	27606.00	27749.95	27749.95	27270.05	27309.00	27370.45	27425.77	6108	1675.17	3233	1910	31.27
ABCAPITAL	EQ	05-Mar-2024	190.95	190.55	194.40	188.05	192.20	192.00	192.83	5770157	11126.65	41966	2030280	35.19
ABCOTS	SM	05-Mar-2024	323.00	306.85	311.00	306.85	306.85	306.85	308.93	8000	24.71	4	6000	75.00
ABFRL	EQ	05-Mar-2024	230.00	231.50	232.65	228.35	229.95	229.00	230.36	2106828	4853.31	17924	973353	46.20
ABMINTLLTD	EQ	05-Mar-2024	55.55	58.25	58.25	55.00	55.00	55.95	56.94	1734	0.99	49	636	36.68
ABSLAMC	EQ	05-Mar-2024	520.55	520.55	524.65	516.00	520.90	519.85	520.65	70282	365.92	2744	41849	59.54
ABSLBANETF	EQ	05-Mar-2024	47.71	49.15	49.15	46.30	47.90	47.88	47.88	30875	14.78	605	24411	79.06
ABSLLIQUID	EQ	05-Mar-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	999.99	48178	481.78	46	47050	97.66
ABSLNN50ET	EQ	05-Mar-2024	61.79	62.28	62.28	61.66	61.89	61.91	62.13	21903	13.61	247	20710	94.55
ACC	EQ	05-Mar-2024	2695.65	2705.00	2705.00	2660.00	2665.00	2668.75	2675.47	148918	3984.25	15485	42440	28.50
ACCELYA	EQ	05-Mar-2024	1848.85	1838.05	1858.00	1816.00	1829.75	1828.80	1827.49	14937	272.97	2677	7010	46.93
ACCENTMIC	SM	05-Mar-2024	287.35	290.00	299.00	284.05	286.65	285.05	289.75	84000	243.39	80	63000	75.00
ACCORD	SM	05-Mar-2024	28.35	29.60	29.60	29.40	29.60	29.60	29.55	22000	6.50	8	20000	90.91
ACCURACY	BE	05-Mar-2024	11.60	11.40	11.40	11.40	11.40	11.40	11.40	27022	3.08	223	-	-
ACE	EQ	05-Mar-2024	1391.95	1402.00	1430.00	1390.05	1418.00	1402.70	1407.59	369531	5201.50	18823	162130	43.87
ACEINTEG	EQ	05-Mar-2024	36.40	37.25	37.25	35.85	36.30	36.25	36.27	3770	1.37	53	3307	87.72
ACI	EQ	05-Mar-2024	719.00	724.85	724.85	701.00	708.00	705.25	708.27	509669	3609.83	34602	247588	48.58
ACL	EQ	05-Mar-2024	96.20	96.00	96.20	91.70	91.95	92.30	93.06	260914	242.82	3378	152044	58.27
ACLGATI	EQ	05-Mar-2024	115.75	115.55	116.35	114.00	114.50	114.30	114.80	194420	223.20	3910	117228	60.30
ACSAL	SM	05-Mar-2024	55.00	54.15	54.75	54.00	54.75	54.75	54.34	33000	17.93	11	21000	63.64
ADANIENSOL	EQ	05-Mar-2024	1064.35	1067.00	1075.60	1060.00	1070.20	1070.30	1069.64	688430	7363.75	24299	283462	41.18
ADANIENT	EQ	05-Mar-2024	3317.15	3325.30	3334.00	3295.05	3328.00	3310.20	3314.16	1190416	39452.24	68687	553486	46.50
ADANIGREEN	EQ	05-Mar-2024	1940.70	1943.20	1970.00	1938.00	1943.00	1947.40	1951.57	415461	8108.02	27977	187460	45.12
ADANIPORTS	EQ	05-Mar-2024	1342.60	1344.05	1354.95	1334.00	1341.35	1338.30	1343.04	1815438	24381.98	84855	879385	48.44
ADANIPOWER	BE	05-Mar-2024	559.90	558.80	580.00	555.30	576.00	573.85	567.36	2123437	12047.44	29569	-	-
ADFFOODS	EQ	05-Mar-2024	211.60	211.70	211.80	204.00	205.50	204.60	207.21	158332	328.08	7151	70758	44.69
ADL	BE	05-Mar-2024	88.80	87.20	91.00	87.20	90.85	90.85	90.57	6618	5.99	52	-	-
ADORWELD	EQ	05-Mar-2024	1473.65	1485.45	1589.00	1466.00	1520.00	1536.20	1548.28	171228	2651.09	21001	26418	15.43
ADROITINFO	BE	05-Mar-2024	17.55	17.95	17.95	17.40	17.80	17.55	17.74	85886	15.24	220	-	-
ADSL	EQ	05-Mar-2024	154.40	154.40	169.80	151.90	161.50	161.45	162.96	1771362	2886.70	35953	386208	21.80
ADVANIHOTR	EQ	05-Mar-2024	161.15	161.15	163.00	158.25	159.10	159.15	159.52	61056	97.40	1636	41642	68.20
ADVENZYMES	EQ	05-Mar-2024	385.80	385.80	386.40	379.20	379.50	380.50	382.41	170220	650.93	10536	112261	65.95
AEGISCHEM	EQ	05-Mar-2024	432.40	432.40	440.10	428.95	437.00	434.15	434.40	246591	1071.20	17715	80909	32.81
AEROFLEX	EQ	05-Mar-2024	143.70	144.65	144.65	141.80	142.20	142.20	142.77	285655	407.84	5364	177878	62.27
AETHER	EQ	05-Mar-2024	855.70	857.85	864.90	853.00	854.75	854.65	856.91	64981	556.83	6645	28930	44.52
AFFLE	EQ	05-Mar-2024	1117.55	1120.00	1124.00	1080.05	1089.00	1089.95	1093.36	251790	2752.97	25720	153441	60.94
AGARIND	EQ	05-Mar-2024	942.65	952.10	952.10	920.50	921.00	924.35	934.38	61216	571.99	4147	44418	72.56
AGARWALFT	SM	05-Mar-2024	56.00	54.10	54.10	54.00	54.00	54.00	54.07	18000	9.73	6	18000	100.00
AGI	EQ	05-Mar-2024	893.20	890.00	894.60	865.30	873.00	870.90	878.66	197067	1731.55	14416	92682	47.03
AGNI	ST	05-Mar-2024	79.75	82.50	82.50	75.80	75.80	75.80	77.27	145000	112.04	28	140000	96.55
AGRITECH	EQ	05-Mar-2024	196.25	197.95	201.00	194.15	197.80	197.25	198.07	16621	32.92	431	12037	72.42
AGROPHOS	EQ	05-Mar-2024	45.35	45.60	45.65	44.60	44.65	44.85	45.15	29816	13.46	429	17522	58.77
AGSTRA	BE	05-Mar-2024	86.70	85.00	88.20	82.40	82.50	82.65	83.86	433751	363.76	2219	-	-
AGUL	ST	05-Mar-2024	66.25	69.55	69.55	69.55	69.55	69.55	69.55	12000	8.35	3	12000	100.00
AHL	EQ	05-Mar-2024	324.65	324.65	329.85	318.35	320.75	321.00	321.69	86916	279.60	1673	8938	10.28
AHLADA	EQ	05-Mar-2024	119.25	119.90	119.90	117.30	118.75	118.75	118.48	25961	30.76	441	15662	60.33
AHLEAST	EQ	05-Mar-2024	170.75	173.00	174.90	163.50	168.20	166.95	171.63	63665	109.27	2085	35720	56.11
AHLUCONT	EQ	05-Mar-2024	1230.60	1231.10	1232.95	1181.00	1200.10	1209.95	1206.55	80192	967.55	11482	43096	53.74
AIAENG	EQ	05-Mar-2024	3714.05	3685.00	3740.00	3673.45	3695.05	3715.20	3694.77	54458	2012.10	8218	44217	81.19
AILIMITED	SM	05-Mar-2024	38.80	37.55	37.55	37.55	37.55	37.55	37.55	6000	2.25	1	6000	100.00
AIRAN	BE	05-Mar-2024	26.85	26.75	27.00	26.05	26.70	26.30	26.44	128122	33.87	937	-	-
AIROLAM	EQ	05-Mar-2024	174.90	175.65	180.65	167.50	169.00	168.85	171.86	24833	42.68	1056	12549	50.53
AIRTELPP	E1	05-Mar-2024	735.75	742.50	776.95	734.00	764.00	764.40	762.41	163849	1249.21	3792	92539	56.48
AISL	SM	05-Mar-2024	77.95	81.00	81.80	81.00	81.80	81.80	81.75	18000	14.71	15	18000	100.00
AJANTPHARM	EQ	05-Mar-2024	2073.20	2084.00	2126.90	2074.00	2107.00	2104.40	2100.63	65159	1368.75	10674	18864	28.95
AJMERA	EQ	05-Mar-2024	729.00	732.95	737.60	705.10	724.00	722.65	720.91	97499	702.88	16013	23431	24.03
AJOONI	BE	05-Mar-2024	6.15	6.05	6.20	6.05	6.15	6.05	6.13	149369	9.15	644	-	-
AKANKSHA	SM	05-Mar-2024	106.15	103.35	103.35	100.85	100.85	100.85	101.34	40000	40.54	20	34000	85.00
AKASH	BE	05-Mar-2024	37.25	38.90	38.90	37.00	37.90	37.50	37.81	14891	5.63	170	-	-
AKG	EQ	05-Mar-2024	23.00	23.35	23.35	22.55	22.55	22.65	22.75	89839	20.44	472	73924	82.28
AKI	BE	05-Mar-2024	24.60	24.50	24.50	23.40	23.95	23.95	24.06	26105	6.28	105	-	-
AKSHAR	BE	05-Mar-2024	3.40	3.45	3.55	3.30	3.40	3.35	3.39	3362314	113.86	2779	-	-
AKSHARCHEM	EQ	05-Mar-2024	329.90	329.90	344.45	325.05	328.00	328.30	333.52	44150	147.25	2017	17664	40.01
AKSHOPTFBR	BE	05-Mar-2024	10.75	10.75	10.95	10.35	10.60	10.50	10.64	314907	33.52	493	-	-
AKZOINDIA	EQ	05-Mar-2024	2492.20	2495.00	2500.45	2450.10	2450.10	2452.80	2460.78	12686	312.17	4844	8711	68.67
ALANKIT	BE	05-Mar-2024	19.05	19.25	19.95	18.80	19.00	18.95	19.19	227143	43.60	1239	-	-
ALBERTDAVD	EQ	05-Mar-2024	1269.35	1280.95	1287.45	1233.25	1233.25	1237.80	1255.48	5941	74.59	739	4304	72.45
ALEMBICLTD	EQ	05-Mar-2024	99.65	99.75	99.75	97.45	97.95	97.75	98.38	705167	693.74	5070	318771	45.21
ALICON	EQ	05-Mar-2024	934.50	926.00	939.95	918.20	920.00	921.45	927.95	6983	64.80	1108	3708	53.10
ALKALI	EQ	05-Mar-2024	116.45	118.00	118.35	115.10	118.00	116.55	116.49	11640	13.56	346	7864	67.56
ALKEM	EQ	05-Mar-2024	5124.90	5139.60	5139.65	5043.60	5096.00	5100.35	5083.26	85058	4323.72	16351	42762	50.27
ALKYLAMINE	EQ	05-Mar-2024	2124.30	2122.00	2264.00	2120.85	2237.00	2227.50	2226.29	296114	6592.36	31418	65717	22.19
ALLCARGO	EQ	05-Mar-2024	87.85	88.00	88.40	82.20	82.95	82.55	84.56	3738388	3161.27	19635	1693178	45.29
ALLETEC	SM	05-Mar-2024	281.85	277.45	279.00	273.00	274.00	274.10	274.79	29600	81.34	37	22400	75.68
ALLSEC	EQ	05-Mar-2024	805.85	797.80	821.85	776.85	792.00	786.35	795.79	20117	160.09	3502	9108	45.28
ALMONDZ	BE	05-Mar-2024	110.95	107.00	112.00	107.00	111.40	110.20	109.80	9465	10.39	78	-	-
ALOKINDS	BE	05-Mar-2024	28.10	28.30	28.35	27.60	27.80	27.70	27.85	2237705	623.13	13245	-	-
ALPA	EQ	05-Mar-2024	101.60	101.05	102.50	99.50	99.50	100.05	100.49	48342	48.58	600	36381	75.26
ALPEXSOLAR	SM	05-Mar-2024	357.40	355.00	355.00	320.60	327.00	326.60	333.75	488400	1630.05	374	267600	54.79
ALPHAETF	EQ	05-Mar-2024	23.72	23.75	23.86	23.49	23.74	23.73	23.76	75370	17.91	434	58533	77.66
ALPHAGEO	EQ	05-Mar-2024	382.05	375.05	389.00	373.00	377.70	379.65	379.07	13104	49.67	779	7715	58.88
ALPL30IETF	EQ	05-Mar-2024	267.31	269.24	269.48	266.30	267.80	268.04	267.91	144348	386.73	426	128270	88.86
ALPSINDUS	BE	05-Mar-2024	2.35	2.30	2.30	2.25	2.25	2.25	2.28	22412	0.51	54	-	-
AMBER	EQ	05-Mar-2024	3719.50	3740.00	3785.00	3688.05	3728.00	3701.05	3726.55	96452	3594.33	13553	23652	24.52
AMBICAAGAR	EQ	05-Mar-2024	30.35	30.45	30.50	29.90	30.00	30.00	30.17	23009	6.94	249	16755	72.82
AMBIKCO	EQ	05-Mar-2024	1655.55	1672.10	1678.40	1637.05	1647.00	1643.00	1656.62	5227	86.59	1225	2880	55.10
AMBUJACEM	EQ	05-Mar-2024	617.15	625.00	625.00	610.80	614.25	613.10	615.56	2430074	14958.46	43318	1340843	55.18
AMDIND	BE	05-Mar-2024	60.70	60.95	62.40	59.00	59.05	59.50	59.95	23142	13.87	178	-	-
AMEYA	SM	05-Mar-2024	60.10	59.00	59.00	56.10	58.50	58.45	57.91	12000	6.95	6	10000	83.33
AMIORG	EQ	05-Mar-2024	1176.10	1191.10	1191.10	1157.00	1157.10	1163.50	1170.51	170260	1992.92	17052	85846	50.42
AMJLAND	EQ	05-Mar-2024	41.20	41.15	42.00	39.50	41.05	40.95	40.97	222538	91.17	1580	88407	39.73
AMNPLST	EQ	05-Mar-2024	180.50	184.50	184.50	178.10	180.00	180.05	180.77	6455	11.67	342	4914	76.13
AMRUTANJAN	EQ	05-Mar-2024	667.20	661.20	689.00	661.20	676.00	678.80	679.18	81664	554.65	8355	36091	44.19
ANANDRATHI	EQ	05-Mar-2024	3950.65	3925.55	3964.95	3815.60	3964.95	3952.80	3869.68	118886	4600.50	11119	90662	76.26
ANANTRAJ	EQ	05-Mar-2024	358.15	358.00	362.35	350.80	353.75	354.05	355.87	1020764	3632.60	18205	412398	40.40
ANDHRAPAP	EQ	05-Mar-2024	526.40	523.00	534.00	521.70	533.60	532.10	527.68	72066	380.28	6327	31239	43.35
ANDHRSUGAR	EQ	05-Mar-2024	111.75	111.80	112.80	108.20	109.25	109.00	109.85	271189	297.90	2679	176454	65.07
ANGELONE	EQ	05-Mar-2024	2878.70	2900.00	2915.45	2852.10	2874.45	2882.50	2883.29	193497	5579.09	21672	86969	44.95
ANIKINDS	BE	05-Mar-2024	48.95	49.85	49.85	48.00	48.00	48.00	48.06	331	0.16	6	-	-
ANKITMETAL	BE	05-Mar-2024	4.10	4.10	4.10	3.90	4.10	4.05	3.98	201821	8.03	246	-	-
ANLON	SM	05-Mar-2024	358.80	398.00	419.00	378.00	405.00	401.90	400.85	50800	203.63	116	31600	62.20
ANMOL	EQ	05-Mar-2024	55.00	54.80	55.65	54.40	55.00	55.05	55.04	176590	97.19	1245	119284	67.55
ANNAPURNA	SM	05-Mar-2024	391.05	390.50	390.50	368.50	369.00	372.50	379.15	44500	168.72	73	32500	73.03
ANTGRAPHIC	BE	05-Mar-2024	1.80	1.85	1.85	1.85	1.85	1.85	1.85	2084630	38.57	485	-	-
ANUP	EQ	05-Mar-2024	2761.15	2751.30	2874.45	2720.00	2768.00	2808.10	2786.25	17001	473.69	4576	7576	44.56
ANURAS	EQ	05-Mar-2024	956.70	960.00	960.00	945.05	956.00	957.55	954.75	94269	900.03	3619	64548	68.47
APARINDS	EQ	05-Mar-2024	6250.45	6294.95	6294.95	6075.00	6200.00	6118.40	6151.80	65878	4052.68	14664	30292	45.98
APCL	EQ	05-Mar-2024	208.25	210.60	210.70	201.40	203.00	203.25	205.12	17582	36.06	709	12728	72.39
APCOTEXIND	EQ	05-Mar-2024	461.80	463.20	464.15	455.70	462.00	461.00	459.03	15472	71.02	2146	8772	56.70
APEX	EQ	05-Mar-2024	220.20	219.90	222.00	217.20	218.90	217.80	218.95	65334	143.05	3408	24213	37.06
APLAPOLLO	EQ	05-Mar-2024	1541.50	1542.90	1560.00	1528.60	1546.60	1551.20	1540.92	332976	5130.90	27083	206651	62.06
APLLTD	EQ	05-Mar-2024	1004.75	1007.90	1033.00	1001.00	1023.10	1029.70	1025.90	170824	1752.49	14781	112425	65.81
APOLLO	BE	05-Mar-2024	121.75	120.50	125.00	118.45	122.90	122.55	120.91	801181	968.70	7666	-	-
APOLLOHOSP	EQ	05-Mar-2024	6033.30	6035.05	6103.50	5976.20	6050.00	6061.10	6047.92	724456	43814.50	59621	457226	63.11
APOLLOPIPE	EQ	05-Mar-2024	703.85	703.90	710.35	688.00	688.50	691.50	697.53	35045	244.45	5279	20091	57.33
APOLLOTYRE	EQ	05-Mar-2024	535.10	536.45	546.00	534.05	541.50	542.00	542.07	2474793	13415.22	43575	877135	35.44
APOLSINHOT	EQ	05-Mar-2024	1981.65	1971.65	2004.00	1950.00	2003.95	1981.90	1976.80	2780	54.96	439	1608	57.84
APS	SM	05-Mar-2024	233.55	236.95	236.95	221.90	221.90	221.90	223.76	162000	362.49	79	100000	61.73
APTECHT	EQ	05-Mar-2024	245.25	242.80	247.65	242.80	244.40	244.65	245.10	239169	586.20	10248	125544	52.49
APTUS	EQ	05-Mar-2024	341.50	341.70	350.00	340.65	349.15	347.15	345.99	394767	1365.86	9516	226752	57.44
ARABIAN	SM	05-Mar-2024	98.45	96.05	96.05	92.55	92.55	93.25	94.48	12000	11.34	6	12000	100.00
ARCHIDPLY	EQ	05-Mar-2024	93.15	93.80	93.80	90.30	90.55	91.10	91.27	23317	21.28	459	15119	64.84
ARCHIES	EQ	05-Mar-2024	40.15	40.25	42.50	37.65	39.00	38.40	40.59	570754	231.67	2912	323811	56.73
ARE&M	EQ	05-Mar-2024	847.95	847.95	859.85	845.00	850.00	850.35	852.60	447937	3819.10	25382	332137	74.15
ARENTERP	EQ	05-Mar-2024	48.45	49.50	49.75	47.55	48.95	48.65	48.30	631	0.30	27	382	60.54
ARHAM	SM	05-Mar-2024	264.00	256.70	260.00	250.80	254.45	254.45	253.44	11000	27.88	11	8000	72.73
ARIES	EQ	05-Mar-2024	315.15	315.90	323.95	302.95	304.95	305.50	314.78	573848	1806.33	18532	184272	32.11
ARIHANTCAP	EQ	05-Mar-2024	66.05	66.00	66.50	63.10	63.70	63.60	64.43	309830	199.63	2408	185347	59.82
ARIHANTSUP	EQ	05-Mar-2024	340.20	340.20	350.05	339.80	344.00	343.60	345.04	40482	139.68	1086	20475	50.58
ARISTO	SM	05-Mar-2024	77.95	72.80	72.80	70.00	71.80	71.80	71.18	35200	25.05	21	32000	90.91
ARMANFIN	EQ	05-Mar-2024	2039.25	2059.00	2059.45	1951.00	1970.00	1978.95	1999.31	45478	909.25	9560	27953	61.46
AROGRANITE	EQ	05-Mar-2024	55.40	55.25	55.90	53.15	53.55	54.05	54.78	35187	19.28	679	31476	89.45
ARROWGREEN	EQ	05-Mar-2024	394.80	394.80	406.60	391.10	400.20	403.65	398.81	33555	133.82	2409	14437	43.02
ARSHIYA	BE	05-Mar-2024	8.95	8.80	8.80	8.80	8.80	8.80	8.80	218719	19.25	54	-	-
ARSSINFRA	BE	05-Mar-2024	22.55	23.65	23.65	23.65	23.65	23.65	23.65	22746	5.38	37	-	-
ARTEMISMED	EQ	05-Mar-2024	165.25	165.00	167.10	159.95	164.20	164.00	162.88	225442	367.20	7901	121233	53.78
ARTNIRMAN	BE	05-Mar-2024	72.95	72.00	73.00	69.30	69.30	69.30	70.24	4628	3.25	53	-	-
ARVEE	BE	05-Mar-2024	138.55	144.80	144.80	139.50	144.75	144.80	143.54	1156	1.66	21	-	-
ARVIND	EQ	05-Mar-2024	279.85	280.55	281.00	274.00	275.90	276.30	277.41	350077	971.15	18051	217159	62.03
ARVINDFASN	EQ	05-Mar-2024	465.25	473.75	473.75	452.85	453.60	455.75	461.18	162146	747.78	13549	53004	32.69
ARVSMART	EQ	05-Mar-2024	607.35	606.85	609.75	590.80	593.00	595.45	598.35	38295	229.14	5364	17497	45.69
ASAHIINDIA	EQ	05-Mar-2024	534.45	534.45	537.50	528.20	534.60	534.85	532.14	49586	263.86	5096	23942	48.28
ASAHISONG	EQ	05-Mar-2024	336.50	335.05	343.15	332.20	335.00	336.05	338.54	33204	112.41	1966	19868	59.84
ASAL	EQ	05-Mar-2024	671.70	679.80	687.00	614.90	629.00	630.25	636.90	111958	713.06	5452	67684	60.45
ASALCBR	EQ	05-Mar-2024	538.30	538.40	544.95	528.55	535.40	533.65	535.10	40297	215.63	5651	20431	50.70
ASHAPURMIN	EQ	05-Mar-2024	378.05	385.00	390.55	366.00	383.00	378.60	383.22	106559	408.35	1907	80725	75.76
ASHIANA	EQ	05-Mar-2024	308.85	312.05	312.05	306.45	308.00	307.85	308.72	50044	154.50	2607	18615	37.20
ASHIMASYN	EQ	05-Mar-2024	20.45	20.45	20.85	19.85	20.20	20.00	20.21	431811	87.26	1352	305995	70.86
ASHOKA	EQ	05-Mar-2024	186.35	186.35	188.40	178.85	179.95	179.85	181.96	1784982	3247.99	25588	916386	51.34
ASHOKAMET	BE	05-Mar-2024	26.40	26.40	27.70	25.80	27.00	26.55	27.29	692530	188.96	2509	-	-
ASHOKLEY	EQ	05-Mar-2024	172.05	171.90	173.50	171.55	172.15	171.90	172.28	8299824	14299.05	41597	4541995	54.72
ASIANENE	EQ	05-Mar-2024	300.65	300.65	302.45	294.80	297.65	297.15	299.45	59031	176.77	845	47939	81.21
ASIANHOTNR	BE	05-Mar-2024	129.65	129.00	129.00	125.75	125.75	125.90	126.82	2362	3.00	82	-	-
ASIANPAINT	EQ	05-Mar-2024	2831.75	2834.00	2834.85	2805.00	2819.00	2820.40	2822.27	736381	20782.68	80666	527368	71.62
ASIANTILES	EQ	05-Mar-2024	64.10	64.15	64.40	63.15	63.50	63.35	63.60	421153	267.84	2394	269273	63.94
ASKAUTOLTD	EQ	05-Mar-2024	288.25	288.00	293.50	285.50	286.75	286.45	287.42	213041	612.31	5723	131604	61.77
ASMS	EQ	05-Mar-2024	21.80	21.40	21.40	21.40	21.40	21.40	21.40	14615	3.13	163	14610	99.97
ASPINWALL	EQ	05-Mar-2024	297.80	291.65	291.65	275.10	277.65	276.10	281.36	73918	207.98	1969	35531	48.07
ASTEC	EQ	05-Mar-2024	906.15	905.90	1004.00	895.00	984.00	981.60	975.34	267928	2613.21	33993	58277	21.75
ASTERDM	EQ	05-Mar-2024	461.55	461.95	461.95	452.05	454.40	453.30	455.02	227811	1036.60	13710	131227	57.60
ASTRAL	EQ	05-Mar-2024	2097.10	2106.00	2143.80	2088.00	2105.00	2106.75	2111.43	803395	16963.11	62373	333381	41.50
ASTRAMICRO	EQ	05-Mar-2024	616.25	624.05	636.75	617.40	625.00	621.65	627.71	462857	2905.39	28497	155229	33.54
ASTRAZEN	EQ	05-Mar-2024	5449.90	5440.00	5483.90	5373.10	5420.00	5452.45	5444.86	16777	913.48	2021	12183	72.62
ASTRON	BE	05-Mar-2024	28.05	28.10	28.35	27.10	28.05	27.80	27.62	23604	6.52	159	-	-
ATALREAL	EQ	05-Mar-2024	16.95	17.20	17.30	16.30	16.55	16.60	16.85	445714	75.10	853	376277	84.42
ATAM	EQ	05-Mar-2024	168.95	166.65	172.95	163.55	172.00	170.40	169.35	37505	63.52	1475	20767	55.37
ATFL	EQ	05-Mar-2024	810.15	811.00	811.00	778.50	779.00	785.65	793.61	83155	659.92	8630	37297	44.85
ATGL	EQ	05-Mar-2024	1025.90	1026.00	1032.25	1013.25	1020.85	1020.15	1021.99	3237710	33089.20	66053	1661172	51.31
ATL	EQ	05-Mar-2024	64.75	65.40	65.40	62.80	63.10	63.05	63.80	394778	251.87	2044	256600	65.00
ATLANTAA	BE	05-Mar-2024	21.90	22.00	22.50	21.65	22.40	22.30	21.99	21267	4.68	105	-	-
ATMASTCO	ST	05-Mar-2024	134.25	140.40	140.95	127.60	140.95	140.95	135.87	1561600	2121.77	755	1452800	93.03
ATUL	EQ	05-Mar-2024	6080.25	6081.00	6136.00	6046.05	6076.60	6067.70	6082.08	23303	1417.31	4070	10946	46.97
ATULAUTO	EQ	05-Mar-2024	537.90	537.90	540.50	531.10	540.00	536.20	537.54	62622	336.62	5273	29186	46.61
AUBANK	EQ	05-Mar-2024	580.10	589.40	590.00	571.00	571.90	571.75	578.77	2733333	15819.76	57798	1024535	37.48
AURDIS	SM	05-Mar-2024	285.00	285.10	285.10	270.05	270.05	270.05	279.58	2000	5.59	4	2000	100.00
AURIONPRO	BE	05-Mar-2024	2176.65	2179.50	2270.60	2179.50	2240.00	2233.00	2243.27	16223	363.93	1192	-	-
AUROIMPEX	SM	05-Mar-2024	100.00	100.50	103.00	96.30	99.00	99.00	97.95	97600	95.60	54	65600	67.21
AUROPHARMA	EQ	05-Mar-2024	1090.90	1086.10	1098.70	1069.30	1080.10	1083.85	1080.81	2278824	24629.81	65116	1113965	48.88
AURUM	BE	05-Mar-2024	144.35	146.85	146.85	140.00	142.00	142.10	140.91	55748	78.55	464	-	-
AURUMPP	E1	05-Mar-2024	82.80	82.85	84.00	80.55	82.00	82.80	82.70	5019	4.15	71	4617	91.99
AUSOMENT	EQ	05-Mar-2024	87.50	86.25	90.25	85.20	85.90	86.05	86.86	10946	9.51	297	6885	62.90
AUTOAXLES	EQ	05-Mar-2024	1985.90	1995.85	1995.85	1946.00	1955.00	1953.70	1964.74	14939	293.51	3000	7669	51.34
AUTOBEES	EQ	05-Mar-2024	212.15	216.00	216.46	212.15	215.10	214.83	214.86	181665	390.33	2708	87432	48.13
AUTOIETF	EQ	05-Mar-2024	21.18	21.75	21.75	21.19	21.48	21.48	21.51	651377	140.14	1073	343148	52.68
AUTOIND	EQ	05-Mar-2024	136.75	136.85	137.80	132.50	133.35	133.10	134.63	127756	171.99	3488	67641	52.95
AVADHSUGAR	EQ	05-Mar-2024	630.95	624.65	630.20	617.70	619.15	622.60	624.12	42885	267.65	3366	22032	51.37
AVALON	EQ	05-Mar-2024	526.20	525.60	526.00	517.75	525.00	523.85	522.33	131645	687.62	8353	88653	67.34
AVANTIFEED	EQ	05-Mar-2024	519.65	519.50	526.70	514.05	524.70	524.55	521.58	204910	1068.77	10876	91962	44.88
AVG	EQ	05-Mar-2024	626.10	610.00	634.10	601.10	616.00	619.00	619.61	114207	707.64	10277	58122	50.89
AVONMORE	EQ	05-Mar-2024	101.25	102.95	107.60	98.00	105.25	105.55	104.18	67819	70.65	1438	33344	49.17
AVROIND	EQ	05-Mar-2024	151.10	151.15	153.00	147.00	149.00	149.35	149.67	64601	96.69	1137	35043	54.25
AVTNPL	EQ	05-Mar-2024	101.05	101.35	101.70	99.55	100.10	100.00	100.33	135271	135.72	2348	64073	47.37
AWHCL	EQ	05-Mar-2024	508.30	505.05	518.00	501.25	505.00	504.25	508.28	105281	535.12	7497	37082	35.22
AWL	EQ	05-Mar-2024	375.30	375.85	378.40	365.00	366.70	366.00	370.80	2098762	7782.22	35254	1085260	51.71
AXISBANK	EQ	05-Mar-2024	1106.75	1102.20	1110.90	1094.50	1101.90	1100.80	1101.53	4851446	53440.21	158323	2665692	54.95
AXISBNKETF	EQ	05-Mar-2024	480.80	480.62	484.33	478.55	482.46	482.70	482.46	1826	8.81	160	1550	84.88
AXISBPSETF	EQ	05-Mar-2024	11.55	11.56	11.57	11.55	11.57	11.56	11.57	30307	3.51	510	16551	54.61
AXISCADES	EQ	05-Mar-2024	645.15	650.00	650.55	628.10	642.45	640.55	637.27	51710	329.53	6481	28806	55.71
AXISCETF	EQ	05-Mar-2024	100.73	100.72	100.91	100.11	100.76	100.89	100.73	1410	1.42	52	1074	76.17
AXISGOLD	EQ	05-Mar-2024	54.01	54.47	54.94	54.41	54.82	54.86	54.67	358885	196.22	1608	307936	85.80
AXISHCETF	EQ	05-Mar-2024	120.42	122.48	123.04	119.31	123.04	120.44	120.02	4603	5.52	122	3453	75.02
AXISILVER	EQ	05-Mar-2024	72.06	73.00	73.56	72.50	73.26	73.34	72.99	32494	23.72	301	28518	87.76
AXISNIFTY	EQ	05-Mar-2024	240.95	239.56	242.79	239.56	240.82	240.75	240.60	5006	12.04	214	4424	88.37
AXISTECETF	EQ	05-Mar-2024	393.00	390.14	391.08	385.90	390.00	386.80	386.86	9659	37.37	423	9229	95.55
AXITA	EQ	05-Mar-2024	23.75	23.90	23.90	23.40	23.70	23.65	23.59	2064072	487.00	4666	768381	37.23
AXSENSEX	EQ	05-Mar-2024	74.35	75.28	75.28	74.00	74.28	74.08	74.20	1572	1.17	50	1004	63.87
AYMSYNTEX	EQ	05-Mar-2024	92.40	91.75	101.00	91.50	93.15	94.45	97.06	363617	352.94	5111	118004	32.45
AZAD	EQ	05-Mar-2024	1400.25	1424.80	1465.00	1349.00	1353.00	1356.90	1395.19	830654	11589.19	36294	327763	39.46
BABAFP	SM	05-Mar-2024	65.20	65.20	66.00	62.70	64.20	63.25	63.95	44800	28.65	28	32000	71.43
BAFNAPH	BE	05-Mar-2024	87.80	87.90	89.95	86.00	88.50	86.55	87.00	6332	5.51	62	-	-
BAGFILMS	BE	05-Mar-2024	10.45	10.45	10.70	9.95	10.15	10.00	10.13	241105	24.43	799	-	-
BAHETI	SM	05-Mar-2024	192.00	185.05	186.05	185.00	185.25	185.25	185.21	9000	16.67	10	7500	83.33
BAIDFIN	EQ	05-Mar-2024	26.15	26.15	26.95	25.40	26.00	26.05	25.97	525097	136.37	1279	240116	45.73
BAJAJ-AUTO	EQ	05-Mar-2024	8207.30	8160.05	8388.00	8160.05	8350.00	8351.75	8318.61	615117	51169.18	82830	259650	42.21
BAJAJCON	EQ	05-Mar-2024	235.30	235.30	236.20	231.20	234.00	232.80	232.99	269840	628.70	8572	163409	60.56
BAJAJELEC	EQ	05-Mar-2024	1000.70	1007.00	1010.00	999.60	1007.95	1003.00	1004.38	29950	300.81	3207	15544	51.90
BAJAJFINSV	EQ	05-Mar-2024	1619.30	1630.00	1636.60	1541.15	1552.00	1550.50	1576.48	2343463	36944.28	135687	1102041	47.03
BAJAJHCARE	EQ	05-Mar-2024	352.50	348.85	362.35	344.65	353.50	354.85	353.92	408652	1446.30	16452	86914	21.27
BAJAJHIND	EQ	05-Mar-2024	35.10	35.00	35.25	33.60	33.90	33.95	34.44	6934302	2387.93	13374	4096145	59.07
BAJAJHLDNG	EQ	05-Mar-2024	8855.60	8830.00	8860.45	8685.00	8712.00	8726.15	8724.63	41517	3622.21	7406	29518	71.10
BAJEL	EQ	05-Mar-2024	221.60	221.65	222.95	210.55	210.80	210.90	213.42	714910	1525.78	11068	461107	64.50
BAJFINANCE	EQ	05-Mar-2024	6602.45	6602.45	6636.25	6272.00	6333.00	6324.25	6410.17	1717558	110098.34	188901	816803	47.56
BALAJITELE	EQ	05-Mar-2024	99.95	96.05	99.95	94.95	94.95	94.95	96.60	1282777	1239.11	3499	759983	59.25
BALAMINES	EQ	05-Mar-2024	2196.35	2209.75	2426.95	2189.50	2418.00	2393.90	2369.38	1279540	30317.19	85630	136443	10.66
BALAXI	EQ	05-Mar-2024	577.00	583.00	583.00	534.05	545.00	543.75	553.78	14011	77.59	1082	8052	57.47
BALKRISHNA	BE	05-Mar-2024	37.30	37.40	38.60	36.00	37.60	37.00	37.25	6806	2.53	101	-	-
BALKRISIND	EQ	05-Mar-2024	2238.35	2234.00	2324.00	2234.00	2278.00	2271.85	2284.48	586091	13389.14	43561	269909	46.05
BALMLAWRIE	EQ	05-Mar-2024	244.20	243.85	251.50	243.60	248.00	248.65	248.21	431810	1071.81	11667	208060	48.18
BALPHARMA	EQ	05-Mar-2024	111.80	111.00	113.90	108.00	109.50	108.90	109.63	24312	26.65	569	15147	62.30
BALRAMCHIN	EQ	05-Mar-2024	380.35	382.00	383.00	377.40	381.20	380.80	379.86	951385	3613.91	14906	365276	38.39
BANARBEADS	EQ	05-Mar-2024	100.50	102.60	102.65	100.50	100.50	100.75	101.27	11010	11.15	721	3069	27.87
BANARISUG	EQ	05-Mar-2024	2620.10	2655.45	2697.00	2575.05	2623.00	2606.40	2617.82	1165	30.50	468	663	56.91
BANCOINDIA	EQ	05-Mar-2024	664.10	660.25	672.00	658.15	658.85	661.30	663.76	51980	345.02	8760	18118	34.86
BANDHANBNK	EQ	05-Mar-2024	199.00	199.90	201.65	197.45	197.75	197.95	199.43	8212814	16378.56	57225	3892359	47.39
BANG	BE	05-Mar-2024	58.75	58.65	58.65	56.45	57.00	57.65	57.32	3494	2.00	40	-	-
BANKA	BE	05-Mar-2024	113.85	111.60	111.60	111.60	111.60	111.60	111.60	9396	10.49	65	-	-
BANKBARODA	EQ	05-Mar-2024	273.20	272.95	278.60	272.25	278.00	278.10	276.63	14431461	39922.05	130333	5044125	34.95
BANKBEES	EQ	05-Mar-2024	483.29	483.31	485.67	481.06	484.75	484.63	483.76	747475	3615.95	9323	451395	60.39
BANKBETF	EQ	05-Mar-2024	47.28	47.95	47.95	47.17	47.76	47.60	47.35	31587	14.96	74	30780	97.45
BANKETF	EQ	05-Mar-2024	475.71	475.30	478.40	472.88	476.50	476.79	476.42	8048	38.34	194	7154	88.89
BANKETFADD	EQ	05-Mar-2024	47.67	47.79	47.99	47.48	47.81	47.84	47.82	15627	7.47	238	13567	86.82
BANKIETF	EQ	05-Mar-2024	47.87	48.49	48.49	47.67	47.92	48.06	47.92	235128	112.68	764	170659	72.58
BANKINDIA	EQ	05-Mar-2024	139.45	138.05	145.20	138.05	143.55	143.70	143.01	30920424	44218.70	135623	13053662	42.22
BANSWRAS	EQ	05-Mar-2024	161.30	161.80	163.15	157.35	160.05	159.45	160.11	50115	80.24	2404	21128	42.16
BARBEQUE	EQ	05-Mar-2024	581.75	583.00	583.00	572.60	578.00	575.50	576.65	28252	162.92	3180	14068	49.79
BASF	EQ	05-Mar-2024	3263.15	3263.15	3279.40	3211.35	3211.35	3222.20	3233.42	10225	330.62	2193	4653	45.51
BASILIC	SM	05-Mar-2024	407.00	413.00	413.00	391.10	392.00	391.50	397.07	88800	352.60	73	67200	75.68
BASML	EQ	05-Mar-2024	46.85	47.10	47.60	45.00	46.80	46.15	46.44	225478	104.72	1620	95685	42.44
BATAINDIA	EQ	05-Mar-2024	1425.25	1424.00	1473.85	1418.05	1449.00	1448.75	1449.89	707312	10255.24	38830	293250	41.46
BAWEJA	SM	05-Mar-2024	139.10	138.10	138.15	130.05	132.05	132.15	133.95	50400	67.51	58	36000	71.43
BAYERCROP	EQ	05-Mar-2024	5553.85	5525.00	5629.85	5515.55	5525.00	5522.00	5538.66	7443	412.24	3714	4199	56.42
BBETF0432	EQ	05-Mar-2024	1127.05	1129.99	1131.00	1129.00	1130.94	1130.93	1130.70	2771	31.33	38	2669	96.32
BBL	EQ	05-Mar-2024	5817.80	5829.75	5869.35	5740.10	5764.00	5758.75	5782.58	14607	844.66	3899	5961	40.81
BBNPPGOLD	EQ	05-Mar-2024	63.10	63.20	64.20	63.20	63.90	63.90	63.90	6646	4.25	2250	6287	94.60
BBOX	EQ	05-Mar-2024	262.65	265.50	265.50	251.35	253.00	254.80	256.79	62066	159.38	1918	45811	73.81
BBTC	EQ	05-Mar-2024	1733.05	1727.90	1758.40	1711.00	1730.00	1728.65	1739.81	40779	709.48	8171	15121	37.08
BBTCL	EQ	05-Mar-2024	294.75	291.80	293.95	280.60	287.60	287.30	286.09	28958	82.85	1225	17689	61.09
BCG	EQ	05-Mar-2024	17.70	17.60	18.25	17.25	18.20	18.15	17.74	20867951	3702.93	17099	7209936	34.55
BCLIND	EQ	05-Mar-2024	73.05	73.05	73.70	71.60	72.20	71.95	72.38	1013889	733.83	6668	512723	50.57
BCONCEPTS	BE	05-Mar-2024	732.65	732.70	750.00	732.70	746.40	745.30	744.50	3424	25.49	161	-	-
BDL	EQ	05-Mar-2024	1834.45	1835.00	1880.00	1788.00	1799.90	1793.95	1823.51	755190	13770.97	38935	272888	36.14
BEARDSELL	BE	05-Mar-2024	40.50	40.50	41.00	38.60	39.00	39.50	39.36	65090	25.62	389	-	-
BECTORFOOD	EQ	05-Mar-2024	1069.85	1078.45	1083.45	1020.00	1043.90	1042.15	1042.56	340503	3549.95	23292	206939	60.77
BEDMUTHA	BE	05-Mar-2024	260.15	260.00	260.15	247.15	247.30	247.90	249.12	22591	56.28	250	-	-
BEL	EQ	05-Mar-2024	209.60	211.00	213.75	209.85	211.45	210.75	211.31	24964592	52752.23	128150	9819818	39.33
BEML	EQ	05-Mar-2024	3215.75	3244.85	3333.00	3195.45	3239.50	3238.35	3280.09	626024	20534.13	58928	143551	22.93
BEPL	EQ	05-Mar-2024	95.30	95.55	96.10	93.75	94.50	94.05	94.64	422411	399.75	4360	270704	64.09
BERGEPAINT	EQ	05-Mar-2024	578.90	575.50	581.75	570.00	574.10	576.30	575.40	718291	4133.05	24519	213935	29.78
BETA	SM	05-Mar-2024	1232.00	1225.05	1230.00	1185.00	1191.10	1199.20	1202.58	8500	102.22	69	6100	71.76
BEWLTD	SM	05-Mar-2024	1575.70	1650.00	1674.00	1544.05	1599.00	1599.00	1646.79	4000	65.87	14	3250	81.25
BFINVEST	EQ	05-Mar-2024	612.30	612.30	620.20	590.00	591.95	592.40	604.26	144149	871.03	11237	48307	33.51
BFSI	EQ	05-Mar-2024	21.24	20.60	21.55	20.60	21.22	21.21	21.21	485708	103.01	903	270198	55.63
BFUTILITIE	EQ	05-Mar-2024	917.15	913.00	934.00	866.05	874.90	872.25	894.91	525842	4705.82	38242	227526	43.27
BGRENERGY	BE	05-Mar-2024	51.20	48.65	48.65	48.65	48.65	48.65	48.65	255680	124.39	1936	-	-
BHAGCHEM	EQ	05-Mar-2024	1761.15	1775.00	1830.00	1735.10	1820.00	1807.90	1796.55	12422	223.17	1828	7859	63.27
BHAGERIA	EQ	05-Mar-2024	185.70	185.50	187.00	180.45	181.15	180.90	182.96	78854	144.27	3100	46750	59.29
BHAGYANGR	EQ	05-Mar-2024	96.95	97.00	98.10	94.55	95.95	96.45	96.24	98804	95.09	1071	59748	60.47
BHANDARI	EQ	05-Mar-2024	9.80	9.80	9.95	9.55	9.65	9.70	9.73	1218406	118.52	1951	588533	48.30
BHARATFORG	EQ	05-Mar-2024	1189.15	1190.00	1211.00	1179.95	1187.00	1185.80	1195.71	1251169	14960.32	46896	541674	43.29
BHARATGEAR	EQ	05-Mar-2024	122.15	123.00	123.00	120.00	120.70	120.75	121.18	44056	53.39	985	26730	60.67
BHARATRAS	EQ	05-Mar-2024	9126.90	9134.80	9244.00	9061.20	9185.00	9162.85	9156.45	761	69.68	378	421	55.32
BHARATWIRE	BE	05-Mar-2024	315.00	314.95	315.00	301.60	308.00	308.20	308.61	64213	198.17	767	-	-
BHARTIARTL	EQ	05-Mar-2024	1133.50	1133.05	1179.75	1133.05	1169.00	1168.90	1160.17	5375008	62359.26	196712	2476515	46.07
BHEL	EQ	05-Mar-2024	264.55	265.50	271.70	254.70	268.90	265.80	260.68	64079248	167043.82	304018	8192282	12.78
BIGBLOC	EQ	05-Mar-2024	234.85	235.95	239.00	212.50	220.50	219.40	222.45	270290	601.27	6289	162679	60.19
BIKAJI	EQ	05-Mar-2024	516.85	517.00	517.00	499.80	506.00	506.75	506.07	460840	2332.18	9144	340405	73.87
BIL	BE	05-Mar-2024	330.95	329.50	340.00	329.50	332.05	333.05	331.39	52614	174.36	74	-	-
BINANIIND	BE	05-Mar-2024	16.25	16.25	16.60	15.60	16.00	15.90	15.90	13346	2.12	55	-	-
BIOCON	EQ	05-Mar-2024	278.90	278.95	282.70	277.00	279.85	279.95	279.31	5524477	15430.51	32050	2101556	38.04
BIOFILCHEM	EQ	05-Mar-2024	64.30	64.35	65.00	60.55	61.00	61.85	61.91	65259	40.40	1067	31459	48.21
BIRET	RR	05-Mar-2024	254.07	254.89	254.89	252.50	253.49	253.38	253.17	61241	155.05	1383	56627	92.47
BIRLACABLE	EQ	05-Mar-2024	290.90	290.00	293.45	282.00	284.60	283.35	287.66	117385	337.67	12587	50349	42.89
BIRLACORPN	EQ	05-Mar-2024	1645.30	1649.15	1654.00	1560.75	1574.95	1573.05	1592.48	194414	3096.00	22300	95952	49.35
BIRLAMONEY	BE	05-Mar-2024	112.35	113.90	113.90	109.80	110.80	110.35	110.82	30297	33.58	432	-	-
BKMINDST	BZ	05-Mar-2024	2.35	2.30	2.30	2.30	2.30	2.30	2.30	12784	0.29	20	-	-
BLAL	EQ	05-Mar-2024	271.55	271.60	275.20	261.25	264.35	263.90	267.96	188340	504.67	2796	119327	63.36
BLBLIMITED	BE	05-Mar-2024	49.00	48.05	48.05	48.05	48.05	48.05	48.05	8560	4.11	17	-	-
BLISSGVS	EQ	05-Mar-2024	122.45	122.20	122.50	117.55	118.65	118.60	118.99	585791	697.02	8615	318573	54.38
BLKASHYAP	EQ	05-Mar-2024	76.70	76.70	76.90	72.25	73.30	73.50	75.18	946227	711.36	4083	659918	69.74
BLS	EQ	05-Mar-2024	359.30	359.00	362.30	351.75	356.50	356.65	357.62	2586583	9250.17	60455	996440	38.52
BLSE	EQ	05-Mar-2024	365.80	366.95	367.40	343.55	346.05	345.05	349.48	1924966	6727.45	54617	529757	27.52
BLUECHIP	BE	05-Mar-2024	3.40	3.45	3.45	3.45	3.45	3.45	3.45	13514	0.47	19	-	-
BLUEDART	EQ	05-Mar-2024	5970.10	5999.65	6099.00	5930.05	5938.00	5942.80	5970.38	8688	518.71	3496	4493	51.72
BLUEJET	EQ	05-Mar-2024	351.30	353.00	353.00	344.00	344.50	346.80	346.12	57933	200.52	1889	32163	55.52
BLUESTARCO	EQ	05-Mar-2024	1316.25	1320.05	1336.70	1285.45	1290.00	1290.55	1323.27	298730	3953.01	17771	212140	71.01
BMETRICS	SM	05-Mar-2024	97.70	98.50	101.90	91.70	101.90	99.80	96.83	28400	27.50	61	22800	80.28
BODALCHEM	EQ	05-Mar-2024	95.60	95.50	99.00	93.55	97.65	97.95	96.64	5705991	5514.23	24496	1687209	29.57
BOHRAIND	BE	05-Mar-2024	23.15	23.00	23.15	22.00	22.00	22.05	22.17	5845	1.30	73	-	-
BOMDYEING	EQ	05-Mar-2024	187.30	186.85	187.75	180.35	181.00	181.15	183.84	1115425	2050.63	13763	589145	52.82
BOROLTD	EQ	05-Mar-2024	385.65	386.15	391.00	378.05	382.05	384.05	382.58	110129	421.34	10956	43058	39.10
BORORENEW	EQ	05-Mar-2024	570.35	575.00	575.00	557.00	560.95	559.65	565.65	597761	3381.23	23121	167741	28.06
BOSCHLTD	EQ	05-Mar-2024	29313.40	29320.00	30250.00	29280.10	30199.85	30047.90	29773.74	67247	20021.94	22446	27015	40.17
BPCL	EQ	05-Mar-2024	640.45	641.05	649.50	632.10	645.50	645.10	642.34	6158968	39561.43	132709	2241420	36.39
BPL	EQ	05-Mar-2024	97.95	98.45	99.80	95.90	96.75	96.50	97.25	102416	99.60	2003	50721	49.52
BRIGADE	EQ	05-Mar-2024	1000.00	1014.00	1014.50	967.00	969.45	972.90	982.56	199532	1960.53	14931	88328	44.27
BRIGHT	SM	05-Mar-2024	10.70	10.40	10.70	10.20	10.20	10.20	10.23	168000	17.19	52	147000	87.50
BRITANNIA	EQ	05-Mar-2024	4838.90	4839.05	4867.45	4811.00	4829.90	4825.65	4839.20	156956	7595.41	33067	99869	63.63
BRITANNIA	N3	05-Mar-2024	29.94	29.95	30.28	29.95	29.95	29.95	29.96	4151	1.24	62	4151	100.00
BRNL	EQ	05-Mar-2024	75.20	75.25	75.45	71.45	71.45	71.45	71.98	229265	165.04	2038	173049	75.48
BROOKS	EQ	05-Mar-2024	122.40	121.00	121.50	119.05	119.10	119.10	120.02	37601	45.13	416	33451	88.96
BSE	EQ	05-Mar-2024	2319.55	2324.30	2324.30	2274.00	2291.00	2287.00	2291.69	318889	7307.96	35544	193239	60.60
BSE500IETF	EQ	05-Mar-2024	34.35	34.35	34.39	34.09	34.24	34.23	34.24	1294457	443.16	825	1203666	92.99
BSHSL	EQ	05-Mar-2024	226.80	230.00	230.00	226.00	228.00	228.30	228.53	11507	26.30	344	8555	74.35
BSL	EQ	05-Mar-2024	185.65	185.70	189.45	185.60	187.25	187.15	186.99	6592	12.33	169	4729	71.74
BSLGOLDETF	EQ	05-Mar-2024	56.82	57.01	57.69	57.01	57.61	57.61	57.50	44966	25.86	538	40465	89.99
BSLNIFTY	EQ	05-Mar-2024	25.51	25.25	25.75	25.25	25.50	25.46	25.47	181454	46.22	3446	106657	58.78
BSLSENETFG	EQ	05-Mar-2024	72.30	73.70	73.70	71.43	72.37	72.34	72.25	2282	1.65	79	1659	72.70
BSOFT	EQ	05-Mar-2024	783.65	780.95	780.95	753.55	760.00	758.95	760.43	1729577	13152.17	63540	560753	32.42
BTML	EQ	05-Mar-2024	193.65	194.55	198.00	178.50	179.90	182.15	189.24	276832	523.89	2938	182549	65.94
BURNPUR	EQ	05-Mar-2024	6.80	6.75	6.80	6.50	6.60	6.55	6.62	339574	22.49	765	213147	62.77
BUTTERFLY	EQ	05-Mar-2024	897.45	899.00	905.95	885.00	890.00	888.00	893.35	4317	38.57	645	2961	68.59
BVCL	BE	05-Mar-2024	60.70	60.25	62.45	60.00	61.50	60.70	60.75	7980	4.85	83	-	-
BYKE	EQ	05-Mar-2024	73.40	73.50	73.50	70.00	70.35	70.10	71.22	131903	93.95	1046	97374	73.82
CADSYS	SM	05-Mar-2024	218.00	217.00	217.00	206.00	206.00	206.95	209.80	11000	23.08	11	9000	81.82
CALSOFT	BE	05-Mar-2024	18.10	18.45	18.45	17.70	17.95	17.90	18.11	7372	1.34	66	-	-
CAMLINFINE	EQ	05-Mar-2024	117.55	118.15	119.05	115.05	115.75	116.05	116.86	225151	263.10	3354	130566	57.99
CAMPUS	EQ	05-Mar-2024	244.90	246.20	259.20	245.60	253.00	252.45	253.56	2857432	7245.26	57365	874674	30.61
CAMS	EQ	05-Mar-2024	3043.85	3043.00	3074.90	3000.00	3058.00	3062.75	3036.49	145353	4413.63	17746	77675	53.44
CANARYS	SM	05-Mar-2024	37.30	37.30	37.80	34.00	34.55	34.40	35.61	320000	113.95	80	232000	72.50
CANBK	EQ	05-Mar-2024	591.90	590.80	604.00	588.10	603.95	602.45	598.13	11114961	66481.47	100400	4425527	39.82
CANFINHOME	EQ	05-Mar-2024	790.80	789.95	801.00	785.35	794.95	791.95	794.05	448025	3557.55	16041	212119	47.35
CANTABIL	EQ	05-Mar-2024	227.75	227.75	228.85	222.70	223.00	224.00	225.84	78256	176.73	4133	32103	41.02
CAPACITE	EQ	05-Mar-2024	271.25	272.00	280.00	265.90	267.50	268.00	274.29	1672594	4587.79	23222	540650	32.32
CAPITALSFB	EQ	05-Mar-2024	360.05	359.00	366.80	350.00	364.50	363.70	359.54	242387	871.47	15516	104764	43.22
CAPLIPOINT	EQ	05-Mar-2024	1491.70	1499.20	1499.20	1425.00	1432.00	1430.10	1444.91	99546	1438.35	10086	58958	59.23
CAPTRUST	EQ	05-Mar-2024	128.55	128.60	132.00	123.20	131.00	131.05	129.47	31279	40.50	1803	13938	44.56
CARBORUNIV	EQ	05-Mar-2024	1072.25	1074.00	1108.00	1068.10	1091.00	1097.70	1093.05	171330	1872.73	11500	122298	71.38
CAREERP	BE	05-Mar-2024	250.05	250.05	258.00	250.05	254.85	253.10	253.87	6881	17.47	115	-	-
CARERATING	EQ	05-Mar-2024	1174.40	1165.00	1209.80	1155.00	1170.05	1176.20	1182.53	182483	2157.92	5112	151801	83.19
CARTRADE	EQ	05-Mar-2024	756.50	756.05	778.00	740.10	747.10	745.40	762.63	122927	937.48	12405	50318	40.93
CARYSIL	EQ	05-Mar-2024	939.95	944.35	944.35	915.10	920.00	920.80	929.76	79050	734.98	8084	36917	46.70
CASTROLIND	EQ	05-Mar-2024	211.75	212.00	219.60	211.85	215.25	215.20	216.13	6598657	14261.71	51876	2798872	42.42
CBAZAAR	SM	05-Mar-2024	24.95	23.10	23.10	22.05	22.05	22.50	22.62	72000	16.28	9	64000	88.89
CCHHL	BE	05-Mar-2024	14.90	14.60	14.60	14.60	14.60	14.60	14.60	17482	2.55	99	-	-
CCL	EQ	05-Mar-2024	626.25	627.65	630.00	620.50	623.00	625.05	625.19	80768	504.95	5072	46258	57.27
CDSL	EQ	05-Mar-2024	1900.75	1904.00	1907.70	1873.60	1883.00	1879.65	1885.66	392464	7400.53	28231	176114	44.87
CEATLTD	EQ	05-Mar-2024	2893.65	2893.00	2969.95	2860.00	2875.00	2869.80	2913.15	181740	5294.36	17523	41990	23.10
CELEBRITY	BE	05-Mar-2024	17.00	17.00	17.00	16.70	16.70	16.70	16.97	15558	2.64	53	-	-
CELLECOR	SM	05-Mar-2024	239.75	235.75	265.00	225.00	256.00	258.05	244.08	206400	503.78	150	115200	55.81
CELLO	EQ	05-Mar-2024	825.25	825.05	827.95	799.60	825.00	813.65	809.24	274895	2224.55	11663	158475	57.65
CELLPOINT	SM	05-Mar-2024	45.75	45.85	45.85	44.15	45.45	45.45	44.98	25200	11.34	20	22800	90.48
CENTENKA	EQ	05-Mar-2024	447.15	447.15	450.00	442.60	445.00	446.05	445.36	23503	104.67	1846	15722	66.89
CENTEXT	BE	05-Mar-2024	22.30	22.30	22.50	21.55	21.95	21.75	21.94	85148	18.68	599	-	-
CENTRALBK	EQ	05-Mar-2024	62.95	62.85	67.95	62.30	67.45	67.40	66.16	56087283	37105.14	95604	10949723	19.52
CENTRUM	EQ	05-Mar-2024	33.90	34.00	34.40	33.00	33.20	33.15	33.59	762877	256.26	3554	298678	39.15
CENTUM	EQ	05-Mar-2024	1848.90	1848.90	1950.00	1836.15	1850.20	1861.20	1885.07	28029	528.37	6627	10309	36.78
CENTURYPLY	EQ	05-Mar-2024	696.80	698.00	700.50	670.05	693.10	689.65	684.23	228317	1562.22	24864	89396	39.15
CENTURYTEX	EQ	05-Mar-2024	1458.65	1460.00	1496.00	1450.05	1468.00	1472.95	1478.01	202805	2997.49	17652	87236	43.01
CERA	EQ	05-Mar-2024	7543.45	7559.45	7581.15	7492.05	7522.00	7531.85	7523.10	25111	1889.12	4573	21236	84.57
CEREBRAINT	BE	05-Mar-2024	7.75	7.95	7.95	7.45	7.55	7.65	7.63	204654	15.62	339	-	-
CESC	EQ	05-Mar-2024	129.75	130.00	130.40	127.00	128.30	128.30	128.46	3411156	4381.81	30788	1164795	34.15
CGCL	EQ	05-Mar-2024	964.15	256.00	289.25	256.00	289.25	289.25	281.69	2707312	7626.15	40833	425640	15.72
CGPOWER	EQ	05-Mar-2024	469.05	470.00	473.25	462.30	463.50	463.25	464.28	1390039	6453.74	33891	795038	57.20
CHALET	EQ	05-Mar-2024	812.60	818.35	820.15	786.00	802.55	795.30	802.45	182679	1465.90	17424	95527	52.29
CHAMBLFERT	EQ	05-Mar-2024	354.60	354.00	361.50	353.00	357.00	357.40	357.54	1079793	3860.69	19932	390451	36.16
CHAVDA	SM	05-Mar-2024	120.85	120.00	120.00	97.20	110.60	109.85	110.27	380000	419.03	190	214000	56.32
CHEMBOND	EQ	05-Mar-2024	500.45	497.00	503.95	477.20	501.05	495.80	490.36	32795	160.81	3101	13147	40.09
CHEMCON	EQ	05-Mar-2024	278.00	278.90	287.00	278.40	282.50	281.85	282.91	170470	482.27	12027	81943	48.07
CHEMFAB	EQ	05-Mar-2024	550.65	550.05	557.80	545.00	550.00	548.75	550.96	27385	150.88	843	18777	68.57
CHEMPLASTS	EQ	05-Mar-2024	463.45	460.90	461.80	453.55	454.05	455.75	458.45	95125	436.11	9721	45535	47.87
CHENNPETRO	EQ	05-Mar-2024	893.90	893.50	932.95	879.55	922.00	921.85	916.71	1804827	16544.96	59497	430332	23.84
CHEVIOT	EQ	05-Mar-2024	1366.85	1361.05	1363.95	1338.25	1341.00	1347.05	1347.33	2301	31.00	417	1767	76.79
CHOICEIN	EQ	05-Mar-2024	274.85	277.50	277.50	269.15	273.70	274.60	272.51	423542	1154.20	11284	98579	23.27
CHOLAFIN	EQ	05-Mar-2024	1075.55	1079.90	1094.50	1042.20	1051.55	1046.90	1060.10	2399949	25441.76	93123	1484011	61.84
CHOLAFIN	N0	05-Mar-2024	1058.01	1067.00	1067.00	1057.00	1057.00	1057.00	1057.60	182	1.92	4	180	98.90
CHOLAFIN	N3	05-Mar-2024	1025.00	1025.01	1025.01	1025.00	1025.00	1025.00	1025.00	200	2.05	2	200	100.00
CHOLAFIN	NE	05-Mar-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000	10.00	1	1000	100.00
CHOLAHLDNG	EQ	05-Mar-2024	1069.60	1071.95	1075.75	1033.60	1048.00	1038.95	1047.92	131633	1379.41	8512	108597	82.50
CIEINDIA	EQ	05-Mar-2024	452.90	455.40	455.65	441.60	445.45	446.30	445.04	681525	3033.07	28825	303554	44.54
CIGNITITEC	EQ	05-Mar-2024	1065.60	1065.60	1086.90	1062.85	1079.80	1078.10	1074.22	117170	1258.67	8370	58649	50.05
CINELINE	EQ	05-Mar-2024	122.30	123.80	123.80	119.50	120.05	120.20	120.83	23008	27.80	606	18711	81.32
CINEVISTA	EQ	05-Mar-2024	20.65	20.95	21.30	19.60	19.80	19.95	20.13	121799	24.52	799	81929	67.27
CIPLA	EQ	05-Mar-2024	1471.50	1465.15	1479.70	1452.80	1478.90	1473.45	1467.20	1306046	19162.37	60712	848370	64.96
CLEAN	EQ	05-Mar-2024	1389.85	1392.40	1426.05	1385.15	1409.80	1407.25	1404.18	193573	2718.11	13276	140653	72.66
CLEDUCATE	EQ	05-Mar-2024	88.25	100.00	105.90	91.00	93.60	92.25	101.26	3216763	3257.14	22576	821491	25.54
CLOUD	SM	05-Mar-2024	67.25	67.30	68.30	64.00	64.00	64.20	65.57	1050000	688.46	859	542000	51.62
CLSEL	EQ	05-Mar-2024	232.35	232.90	234.45	228.20	229.95	229.20	230.55	48477	111.76	3396	29295	60.43
CLSL	SM	05-Mar-2024	46.55	45.70	46.65	45.50	45.55	45.55	45.68	18000	8.22	8	14000	77.78
CMMIPL	ST	05-Mar-2024	2.40	2.35	2.35	2.35	2.35	2.35	2.35	81000	1.90	13	81000	100.00
CMNL	SM	05-Mar-2024	99.10	98.00	98.30	96.00	97.00	97.00	97.42	15000	14.61	9	13500	90.00
CMRSL	SM	05-Mar-2024	138.60	126.00	135.10	124.75	125.90	125.80	129.00	24000	30.96	24	20000	83.33
CMSINFO	EQ	05-Mar-2024	398.05	402.00	403.40	393.90	395.05	396.90	397.75	1482795	5897.82	45618	948173	63.94
COALINDIA	EQ	05-Mar-2024	455.40	456.00	461.75	453.55	461.00	460.65	458.49	9605493	44039.81	113575	4087899	42.56
COASTCORP	EQ	05-Mar-2024	293.25	290.10	298.70	286.00	288.50	288.10	290.25	21963	63.75	2033	5483	24.96
COCHINSHIP	EQ	05-Mar-2024	881.30	884.55	890.10	872.80	875.00	876.25	881.96	1082470	9546.97	38658	374234	34.57
COFFEEDAY	EQ	05-Mar-2024	56.05	56.10	56.40	54.60	55.80	55.75	55.32	3358629	1858.15	9161	1576682	46.94
COFORGE	EQ	05-Mar-2024	6442.70	6425.00	6446.00	6286.00	6320.00	6316.45	6340.77	265245	16818.59	44976	137741	51.93
COLPAL	EQ	05-Mar-2024	2577.15	2580.00	2583.00	2521.55	2540.00	2543.65	2544.65	175510	4466.11	21444	75371	42.94
COMMITTED	SM	05-Mar-2024	70.45	70.45	70.45	66.50	66.55	66.55	67.90	12800	8.69	8	12800	100.00
COMMOIETF	EQ	05-Mar-2024	84.76	84.71	85.00	84.50	85.00	84.97	84.87	26572	22.55	451	19025	71.60
COMPINFO	BZ	05-Mar-2024	7.20	7.20	7.20	7.00	7.05	7.05	7.08	83829	5.93	224	-	-
COMPUSOFT	EQ	05-Mar-2024	29.10	29.45	29.85	28.50	28.60	28.70	29.16	102895	30.00	815	71080	69.08
COMSYN	EQ	05-Mar-2024	79.05	80.00	80.65	77.10	77.45	77.90	78.38	8528	6.68	159	6125	71.82
CONCOR	EQ	05-Mar-2024	986.15	984.10	985.20	966.15	968.65	967.95	973.34	1258586	12250.33	29828	680803	54.09
CONCORDBIO	EQ	05-Mar-2024	1455.65	1448.05	1460.90	1420.00	1432.00	1441.80	1438.13	47201	678.81	7850	23010	48.75
CONFIPET	EQ	05-Mar-2024	109.45	110.00	110.65	106.40	107.00	107.20	108.18	1919527	2076.60	11039	736883	38.39
CONSOFINVT	EQ	05-Mar-2024	261.35	263.00	269.00	260.75	263.00	265.70	265.80	17204	45.73	972	9577	55.67
CONSUMBEES	EQ	05-Mar-2024	108.69	110.50	110.50	107.03	107.06	108.19	108.46	31430	34.09	591	22624	71.98
CONSUMIETF	EQ	05-Mar-2024	100.79	100.91	101.16	100.31	100.86	100.93	100.93	37115	37.46	124	20396	54.95
CONTROLPR	EQ	05-Mar-2024	924.80	923.80	999.00	910.05	978.00	976.90	967.37	190193	1839.87	21821	40881	21.49
COOLCAPS	SM	05-Mar-2024	442.00	450.00	450.00	410.00	440.00	440.00	429.63	4750	20.41	19	4500	94.74
CORALFINAC	BE	05-Mar-2024	51.60	50.40	51.70	49.30	49.50	49.85	49.86	47813	23.84	463	-	-
CORDSCABLE	BE	05-Mar-2024	174.25	177.50	177.50	167.10	170.00	169.25	170.81	37956	64.83	347	-	-
COROMANDEL	EQ	05-Mar-2024	1092.25	1095.00	1103.00	1075.30	1096.75	1091.10	1085.13	634824	6888.65	18027	466979	73.56
COSMOFIRST	EQ	05-Mar-2024	523.20	525.00	525.95	517.00	517.20	518.70	520.73	50720	264.12	4319	31237	61.59
COUNCODOS	BE	05-Mar-2024	5.85	6.00	6.00	5.60	5.75	5.75	5.79	173907	10.07	238	-	-
CPS	SM	05-Mar-2024	327.35	336.00	341.00	320.20	320.20	325.10	333.24	3000	10.00	5	2400	80.00
CPSEETF	EQ	05-Mar-2024	83.67	85.00	85.00	83.44	84.70	84.60	84.12	4565675	3840.73	12458	2296242	50.29
CRAFTSMAN	EQ	05-Mar-2024	4239.25	4199.20	4239.80	4090.05	4133.70	4128.55	4127.34	57340	2366.61	16553	23212	40.48
CRAYONS	SM	05-Mar-2024	210.00	200.00	206.90	200.00	203.30	203.30	202.54	16000	32.41	14	13000	81.25
CREATIVE	EQ	05-Mar-2024	729.30	725.55	739.70	724.45	727.65	734.80	729.41	8204	59.84	974	4193	51.11
CREATIVEYE	BE	05-Mar-2024	4.65	4.65	4.85	4.65	4.65	4.65	4.74	758	0.04	9	-	-
CREDITACC	EQ	05-Mar-2024	1444.85	1451.00	1461.35	1424.05	1432.00	1434.85	1440.31	237559	3421.58	19508	159773	67.26
CREDITACC	N3	05-Mar-2024	1010.00	1006.00	1006.00	1001.00	1001.00	1001.75	1004.11	18	0.18	3	18	100.00
CREDITACC	N5	05-Mar-2024	1021.77	1003.30	1028.50	1003.30	1028.50	1025.95	1015.75	171	1.74	10	161	94.15
CREDITACC	ND	05-Mar-2024	1006.00	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	259	2.61	22	259	100.00
CREST	EQ	05-Mar-2024	440.20	440.00	444.00	423.85	439.95	434.90	434.51	21730	94.42	937	13870	63.83
CRISIL	EQ	05-Mar-2024	5014.10	5001.25	5019.95	4831.50	4845.00	4859.90	4905.16	51128	2507.91	8270	22897	44.78
CROMPTON	EQ	05-Mar-2024	299.40	300.95	300.95	293.60	295.25	294.65	295.72	1150650	3402.74	16502	696688	60.55
CROWN	BE	05-Mar-2024	175.80	172.30	172.30	172.30	172.30	172.30	172.30	17281	29.78	81	-	-
CSBBANK	EQ	05-Mar-2024	348.95	346.00	374.55	346.00	369.35	369.20	368.72	2354307	8680.72	63062	440365	18.70
CSLFINANCE	EQ	05-Mar-2024	453.60	451.65	458.90	448.30	452.70	454.45	452.24	12938	58.51	2100	5786	44.72
CTE	EQ	05-Mar-2024	107.10	105.55	120.50	105.55	116.90	116.35	115.77	975020	1128.79	8353	390596	40.06
CUB	EQ	05-Mar-2024	139.80	139.60	140.25	137.20	138.00	137.55	138.40	4224029	5845.97	26182	2755881	65.24
CUBEXTUB	BE	05-Mar-2024	89.80	89.80	89.80	88.00	88.00	88.00	88.40	2471	2.18	22	-	-
CUMMINSIND	EQ	05-Mar-2024	2782.90	2782.75	2798.95	2765.00	2768.05	2774.75	2778.98	278427	7737.43	24861	180169	64.71
CUPID	BE	05-Mar-2024	2561.85	2435.05	2610.00	2433.75	2458.50	2514.60	2445.16	110695	2706.67	2727	-	-
CYBERMEDIA	BE	05-Mar-2024	23.95	22.75	23.80	22.75	22.75	22.75	22.83	61987	14.15	376	-	-
CYBERTECH	EQ	05-Mar-2024	161.95	162.00	184.80	161.10	176.50	175.15	178.83	1367519	2445.58	43268	193074	14.12
CYIENT	EQ	05-Mar-2024	2016.05	2016.95	2024.95	1946.00	1963.05	1956.20	1972.04	129282	2549.49	21176	90071	69.67
CYIENTDLM	EQ	05-Mar-2024	794.05	794.05	798.85	774.00	787.55	789.65	785.88	168835	1326.84	14858	64583	38.25
DABUR	EQ	05-Mar-2024	537.30	535.15	536.80	533.05	534.20	534.75	535.43	1464768	7842.74	23421	1083231	73.95
DALBHARAT	EQ	05-Mar-2024	2027.05	2040.00	2049.95	1985.00	1998.45	1995.95	2003.63	198945	3986.12	16577	105270	52.91
DALMIASUG	EQ	05-Mar-2024	398.20	402.20	404.00	394.95	402.95	402.00	399.39	48738	194.66	3061	20250	41.55
DAMODARIND	EQ	05-Mar-2024	54.45	54.95	54.95	52.65	53.65	53.60	53.44	20140	10.76	247	12017	59.67
DANGEE	EQ	05-Mar-2024	11.35	11.45	11.60	10.95	11.25	11.30	11.15	420650	46.90	672	285696	67.92
DATAMATICS	EQ	05-Mar-2024	595.25	595.25	597.50	589.00	592.45	590.30	591.72	56701	335.51	5511	26435	46.62
DATAPATTNS	EQ	05-Mar-2024	2894.10	2930.00	2939.85	2635.10	2710.00	2669.90	2748.78	694807	19098.74	52846	216296	31.13
DAVANGERE	EQ	05-Mar-2024	109.60	111.00	111.15	101.25	102.90	104.20	105.29	637466	671.21	2638	427144	67.01
DBCORP	BE	05-Mar-2024	293.15	291.00	291.00	278.50	278.50	278.50	279.02	149553	417.29	2753	-	-
DBL	EQ	05-Mar-2024	447.30	448.40	448.95	436.75	441.00	439.40	441.33	487922	2153.34	15959	212432	43.54
DBOL	EQ	05-Mar-2024	135.85	136.00	136.40	134.10	135.00	134.75	134.93	74651	100.73	2231	46073	61.72
DBREALTY	EQ	05-Mar-2024	268.10	266.95	273.10	261.10	273.00	272.00	268.51	4281091	11495.35	12827	2003982	46.81
DBSTOCKBRO	EQ	05-Mar-2024	46.45	48.55	48.55	45.45	47.20	46.35	47.48	26769	12.71	559	15467	57.78
DCAL	EQ	05-Mar-2024	273.50	271.45	283.00	257.90	261.00	260.15	272.51	4182265	11396.98	43602	648292	15.50
DCBBANK	EQ	05-Mar-2024	130.35	129.75	130.50	128.40	130.40	130.00	129.40	1294978	1675.65	11186	599917	46.33
DCI	EQ	05-Mar-2024	215.40	216.00	216.00	209.00	211.80	210.00	211.69	4621	9.78	477	2544	55.05
DCM	EQ	05-Mar-2024	84.80	84.55	84.55	81.80	82.35	82.70	82.92	36661	30.40	580	21705	59.20
DCMFINSERV	BE	05-Mar-2024	6.30	6.20	6.20	6.20	6.20	6.20	6.20	402	0.02	7	-	-
DCMNVL	EQ	05-Mar-2024	217.60	220.45	233.50	215.10	231.50	229.35	225.18	693018	1560.54	17401	281207	40.58
DCMSHRIRAM	EQ	05-Mar-2024	966.00	974.30	975.05	951.20	960.10	960.35	959.50	36459	349.82	5255	16811	46.11
DCMSRIND	EQ	05-Mar-2024	190.10	189.85	195.65	182.10	185.95	187.05	189.69	229327	435.02	11204	116216	50.68
DCW	EQ	05-Mar-2024	57.10	57.10	60.45	56.40	59.20	59.45	59.28	7236655	4289.54	19983	2299278	31.77
DCXINDIA	EQ	05-Mar-2024	324.60	324.00	329.60	320.60	322.95	322.50	323.14	243630	787.28	9786	121995	50.07
DECCANCE	EQ	05-Mar-2024	619.90	623.00	625.05	615.00	616.50	618.65	617.69	12594	77.79	830	6627	52.62
DEEM	ST	05-Mar-2024	175.40	167.45	170.00	166.65	166.65	166.65	167.71	69000	115.72	64	67000	97.10
DEEPAKFERT	EQ	05-Mar-2024	505.85	505.80	528.80	505.00	521.00	521.95	521.88	982834	5129.21	32333	397029	40.40
DEEPAKNTR	EQ	05-Mar-2024	2187.50	2176.05	2227.00	2176.05	2203.00	2201.40	2206.19	215185	4747.40	18311	72045	33.48
DEEPENR	EQ	05-Mar-2024	186.50	188.45	190.90	179.55	181.60	181.10	184.68	70851	130.85	4142	27873	39.34
DEEPINDS	EQ	05-Mar-2024	263.30	268.00	274.00	261.10	261.95	262.45	267.02	447793	1195.68	17025	189802	42.39
DELAPLEX	SM	05-Mar-2024	255.80	256.00	260.90	249.00	257.00	257.00	255.99	94800	242.68	57	93000	98.10
DELHIVERY	EQ	05-Mar-2024	458.65	463.20	467.50	452.85	464.00	465.55	461.58	1835458	8472.15	38004	1195294	65.12
DELPHIFX	EQ	05-Mar-2024	252.45	254.00	257.75	245.00	246.20	246.30	249.30	20703	51.61	532	15397	74.37
DELTACORP	EQ	05-Mar-2024	137.65	137.60	140.00	137.15	138.80	138.75	138.83	1983696	2753.94	17053	1001290	50.48
DELTAMAGNT	EQ	05-Mar-2024	105.55	103.60	103.95	97.00	98.25	98.20	100.31	81503	81.75	1956	40806	50.07
DEN	EQ	05-Mar-2024	55.00	54.60	54.95	53.00	53.35	53.20	53.81	2210917	1189.70	8612	1016137	45.96
DENEERS	SM	05-Mar-2024	235.15	233.60	236.15	228.00	228.00	228.00	230.60	16200	37.36	24	12000	74.07
DENORA	EQ	05-Mar-2024	1699.80	1749.00	1750.00	1639.60	1668.00	1653.20	1682.93	35494	597.34	5081	17114	48.22
DENTALKART	SM	05-Mar-2024	496.00	505.00	505.00	485.00	498.00	498.00	491.63	20000	98.33	64	17750	88.75
DESTINY	SM	05-Mar-2024	34.95	36.50	36.50	33.35	34.05	33.95	34.41	33000	11.36	11	0	0.00
DEVIT	EQ	05-Mar-2024	129.25	129.45	130.75	123.80	126.90	125.15	126.24	53315	67.31	1311	34083	63.93
DEVYANI	EQ	05-Mar-2024	152.60	152.60	155.50	152.50	154.70	154.60	154.68	2909412	4500.36	28689	1719502	59.10
DGCONTENT	EQ	05-Mar-2024	20.20	19.65	20.95	19.60	20.95	20.85	20.55	25860	5.31	236	20387	78.84
DHAMPURSUG	EQ	05-Mar-2024	244.25	245.90	245.90	241.35	241.60	242.65	242.85	122079	296.47	4389	54578	44.71
DHANBANK	BE	05-Mar-2024	46.45	46.40	48.20	44.80	46.45	45.95	46.27	1070879	495.52	5125	-	-
DHANI	EQ	05-Mar-2024	39.65	39.55	39.95	38.90	39.05	39.15	39.26	1060517	416.41	3927	500605	47.20
DHANILOANS	NF	05-Mar-2024	994.45	994.45	995.00	994.45	994.45	994.45	994.80	150	1.49	4	150	100.00
DHANILOANS	NH	05-Mar-2024	1562.20	1562.20	1562.20	1560.00	1560.00	1560.00	1561.62	19	0.30	2	19	100.00
DHANILOANS	Y2	05-Mar-2024	985.00	984.00	984.00	984.00	984.00	984.00	984.00	100	0.98	3	100	100.00
DHANILOANS	Y5	05-Mar-2024	985.90	985.00	985.00	975.00	981.34	981.20	978.33	126	1.23	8	121	96.03
DHANUKA	EQ	05-Mar-2024	1038.30	1035.00	1077.20	1024.30	1048.00	1059.60	1057.30	61871	654.16	11222	27336	44.18
DHARMAJ	EQ	05-Mar-2024	242.15	242.50	248.00	235.00	236.00	235.15	239.50	97001	232.32	7940	56924	58.68
DHRUV	BE	05-Mar-2024	134.95	133.95	141.65	128.20	129.00	128.45	132.93	182750	242.93	1339	-	-
DHTL	SM	05-Mar-2024	207.00	210.00	227.70	210.00	227.70	227.70	222.36	48000	106.73	28	32000	66.67
DHUNINV	EQ	05-Mar-2024	1271.05	1289.90	1289.90	1242.15	1258.20	1250.25	1253.92	1406	17.63	269	883	62.80
DIACABS	BE	05-Mar-2024	388.50	396.25	396.25	396.25	396.25	396.25	396.25	915	3.63	18	-	-
DIAMINESQ	EQ	05-Mar-2024	580.40	586.20	586.20	566.15	573.00	572.20	572.75	13512	77.39	2781	8386	62.06
DIAMONDYD	EQ	05-Mar-2024	1079.00	1075.05	1080.40	999.20	1028.25	1028.95	1031.99	92165	951.13	8065	37571	40.76
DICIND	EQ	05-Mar-2024	467.55	465.95	467.95	455.05	455.10	457.30	461.40	1339	6.18	242	788	58.85
DIGIDRIVE	BE	05-Mar-2024	43.95	43.80	43.80	41.75	41.75	41.75	42.05	258946	108.89	1501	-	-
DIGIKORE	SM	05-Mar-2024	534.95	550.00	569.00	540.05	551.00	554.50	552.00	39200	216.39	45	32000	81.63
DIGISPICE	EQ	05-Mar-2024	31.15	32.00	32.00	30.10	30.25	30.20	30.76	255272	78.52	1056	142058	55.65
DIGJAMLMTD	BE	05-Mar-2024	94.80	98.75	99.40	90.25	93.00	91.60	94.20	2706	2.55	60	-	-
DIL	EQ	05-Mar-2024	8.45	8.55	8.55	8.10	8.15	8.15	8.26	1895501	156.52	3083	1630763	86.03
DISHTV	EQ	05-Mar-2024	20.80	20.75	21.00	20.25	20.40	20.40	20.56	27941010	5745.71	16106	7136365	25.54
DIVGIITTS	EQ	05-Mar-2024	831.35	830.10	856.00	823.85	843.00	839.20	839.77	29007	243.59	4651	10292	35.48
DIVISLAB	EQ	05-Mar-2024	3482.30	3484.60	3496.50	3452.00	3485.75	3484.45	3474.32	485056	16852.42	41428	336197	69.31
DIVOPPBEES	EQ	05-Mar-2024	74.74	72.50	77.00	72.50	74.50	74.55	74.45	35711	26.59	1227	24487	68.57
DIXON	EQ	05-Mar-2024	7162.50	7140.00	7144.90	7015.00	7056.05	7057.90	7080.50	206477	14619.60	31695	58885	28.52
DJML	EQ	05-Mar-2024	146.30	147.00	147.80	146.05	146.30	146.80	146.73	2740	4.02	138	1495	54.56
DKEGL	SM	05-Mar-2024	65.45	65.00	66.00	65.00	66.00	66.00	65.50	6000	3.93	2	6000	100.00
DLF	EQ	05-Mar-2024	931.80	930.00	939.40	926.00	930.10	932.05	932.60	2846188	26543.66	53308	1271184	44.66
DLINKINDIA	EQ	05-Mar-2024	303.00	300.05	304.95	298.05	302.00	302.35	301.79	76589	231.14	4936	34503	45.05
DMART	EQ	05-Mar-2024	3846.35	3830.00	3884.35	3811.30	3830.05	3834.50	3850.32	185829	7155.02	26342	113423	61.04
DMCC	EQ	05-Mar-2024	302.75	302.75	306.70	294.00	294.70	296.60	300.22	15425	46.31	1054	10283	66.66
DNAMEDIA	BE	05-Mar-2024	5.10	5.00	5.05	5.00	5.00	5.00	5.02	31928	1.60	46	-	-
DODLA	EQ	05-Mar-2024	957.55	959.00	959.00	913.90	922.00	918.60	931.98	102267	953.11	16389	40719	39.82
DOLATALGO	EQ	05-Mar-2024	76.85	76.85	80.00	75.30	79.75	79.50	78.17	654295	511.48	5981	332014	50.74
DOLLAR	EQ	05-Mar-2024	513.20	514.85	518.90	488.40	492.00	491.50	493.81	802499	3962.81	11073	477993	59.56
DOLLEX	SM	05-Mar-2024	45.35	44.60	45.75	42.00	45.75	45.55	43.76	36000	15.75	9	28000	77.78
DOLPHIN	BE	05-Mar-2024	311.60	317.80	317.80	317.00	317.00	317.00	317.19	9295	29.48	149	-	-
DOMS	EQ	05-Mar-2024	1500.05	1515.65	1515.65	1425.00	1430.05	1432.60	1455.48	72867	1060.57	11537	35139	48.22
DONEAR	EQ	05-Mar-2024	102.90	102.80	103.35	101.50	102.40	101.95	102.09	46018	46.98	1009	25877	56.23
DPABHUSHAN	EQ	05-Mar-2024	791.35	794.45	799.95	780.05	799.95	791.95	788.68	4597	36.26	460	3140	68.31
DPSCLTD	EQ	05-Mar-2024	19.25	19.25	19.85	18.90	19.45	19.20	19.30	687190	132.62	3185	425475	61.92
DPWIRES	EQ	05-Mar-2024	529.20	528.85	530.55	505.20	510.50	511.05	517.76	54745	283.45	6143	22180	40.52
DRCSYSTEMS	BE	05-Mar-2024	20.70	20.30	20.30	20.30	20.30	20.30	20.30	17025	3.46	203	-	-
DREAMFOLKS	EQ	05-Mar-2024	517.80	518.80	518.95	506.05	511.50	509.20	513.76	200141	1028.24	13321	99834	49.88
DREDGECORP	BE	05-Mar-2024	703.40	708.95	714.90	691.05	700.00	696.55	700.68	15141	106.09	472	-	-
DRL	SM	05-Mar-2024	28.95	27.60	27.70	27.55	27.70	27.70	27.66	72000	19.91	5	72000	100.00
DRONE	SM	05-Mar-2024	164.40	164.70	165.00	157.50	158.45	158.45	159.69	66000	105.40	63	56000	84.85
DRREDDY	EQ	05-Mar-2024	6335.10	6334.90	6342.15	6247.00	6310.00	6303.30	6292.70	208036	13091.09	36854	107814	51.82
DSSL	EQ	05-Mar-2024	874.40	883.95	900.00	844.00	857.90	855.45	861.92	34323	295.84	2582	19457	56.69
DTIL	EQ	05-Mar-2024	218.35	219.35	219.40	214.00	215.90	215.45	216.24	2629	5.69	193	1859	70.71
DUCOL	SM	05-Mar-2024	107.95	107.95	108.95	104.00	104.00	105.50	106.85	8800	9.40	11	8000	90.91
DUCON	BE	05-Mar-2024	10.90	10.70	10.70	10.70	10.70	10.70	10.70	206350	22.08	219	-	-
DUGLOBAL	SM	05-Mar-2024	80.20	77.00	77.95	76.00	77.95	77.95	76.76	12500	9.60	5	10000	80.00
DVL	EQ	05-Mar-2024	389.20	385.80	404.75	385.35	388.00	388.05	393.23	21298	83.75	673	13617	63.94
DWARKESH	EQ	05-Mar-2024	81.85	81.15	82.10	80.65	81.15	81.30	81.34	1081707	879.85	6674	627508	58.01
DYCL	EQ	05-Mar-2024	423.15	426.90	427.00	413.00	423.40	420.75	422.34	46153	194.92	6480	14881	32.24
DYNAMATECH	EQ	05-Mar-2024	7183.35	7500.00	7780.00	7258.20	7400.00	7358.45	7571.83	57781	4375.08	14698	14958	25.89
DYNAMIC	SM	05-Mar-2024	105.20	102.05	102.85	97.00	101.50	101.10	100.57	44000	44.25	43	40000	90.91
DYNPRO	EQ	05-Mar-2024	297.95	295.10	304.00	292.25	294.20	299.05	298.87	32138	96.05	1516	17768	55.29
E2E	BE	05-Mar-2024	974.35	954.90	954.90	954.90	954.90	954.90	954.90	2729	26.06	126	-	-
EASEMYTRIP	EQ	05-Mar-2024	48.00	48.20	48.30	46.80	46.95	47.00	47.35	20058559	9497.74	70215	7245725	36.12
EASTSILK	BE	05-Mar-2024	2.00	2.05	2.05	1.90	1.90	1.90	1.93	78308	1.51	43	-	-
EBBETF0425	EQ	05-Mar-2024	1188.98	1189.00	1190.25	1188.90	1189.80	1189.29	1189.42	5450	64.82	67	5228	95.93
EBBETF0430	EQ	05-Mar-2024	1346.96	1387.35	1387.35	1332.00	1346.01	1348.00	1347.52	14290	192.56	511	11901	83.28
EBBETF0431	EQ	05-Mar-2024	1201.69	1201.69	1203.00	1200.00	1201.06	1201.03	1200.80	10351	124.29	96	9061	87.54
EBBETF0433	EQ	05-Mar-2024	1101.96	1102.00	1103.00	1098.50	1101.50	1100.19	1101.25	2628	28.94	58	2396	91.17
ECLERX	EQ	05-Mar-2024	2499.80	2496.00	2512.50	2473.50	2500.00	2498.10	2489.06	53603	1334.21	5392	32773	61.14
ECLFINANCE	NK	05-Mar-2024	995.00	990.00	999.00	990.00	999.00	999.00	998.55	500	4.99	3	500	100.00
ECLFINANCE	NR	05-Mar-2024	1007.50	1007.46	1007.50	1001.60	1007.40	1007.40	1005.80	365	3.67	8	314	86.03
EDELWEISS	EQ	05-Mar-2024	77.60	78.00	80.10	77.25	78.10	78.30	78.53	4742692	3724.67	15088	2496048	52.63
EDUCOMP	BZ	05-Mar-2024	4.00	3.90	4.20	3.90	4.15	4.20	4.16	143865	5.99	175	-	-
EFACTOR	SM	05-Mar-2024	145.35	143.50	144.00	138.05	144.00	140.70	142.38	20800	29.61	12	19200	92.31
EFORCE	SM	05-Mar-2024	114.45	113.00	115.00	109.60	110.15	110.75	111.49	123600	137.80	99	88800	71.84
EGOLD	EQ	05-Mar-2024	64.95	65.00	65.95	64.80	65.95	65.90	65.76	4019	2.64	43	3789	94.28
EICHERMOT	EQ	05-Mar-2024	3751.45	3751.45	3801.95	3742.55	3792.00	3791.90	3774.55	591293	22318.67	72181	343320	58.06
EIDPARRY	EQ	05-Mar-2024	617.15	618.05	622.00	613.00	616.60	618.45	616.78	131031	808.17	8035	71682	54.71
EIFFL	EQ	05-Mar-2024	134.55	134.55	135.05	132.90	133.90	133.95	133.75	7416	9.92	154	6155	83.00
EIHAHOTELS	EQ	05-Mar-2024	764.15	762.85	762.85	738.65	745.00	744.55	746.93	17106	127.77	2413	8924	52.17
EIHOTEL	EQ	05-Mar-2024	413.65	415.50	431.00	413.65	429.30	426.90	421.81	1476862	6229.50	35923	893531	60.50
EIMCOELECO	EQ	05-Mar-2024	1396.65	1396.00	1410.00	1374.00	1374.00	1376.25	1387.88	2753	38.21	269	2027	73.63
EKC	EQ	05-Mar-2024	154.70	154.70	155.40	150.10	151.30	150.85	153.13	693970	1062.66	10746	282077	40.65
ELDEHSG	EQ	05-Mar-2024	819.25	831.90	831.90	800.05	803.95	809.15	808.85	1778	14.38	201	869	48.88
ELECON	EQ	05-Mar-2024	991.05	998.00	999.00	976.00	984.50	981.70	986.18	133721	1318.73	13898	92713	69.33
ELECTCAST	EQ	05-Mar-2024	164.15	163.85	168.20	161.05	164.00	163.25	163.44	1491478	2437.60	22113	902823	60.53
ELECTHERM	BE	05-Mar-2024	549.50	560.45	560.45	560.45	560.45	560.45	560.45	2616	14.66	41	-	-
ELGIEQUIP	EQ	05-Mar-2024	681.35	672.00	713.90	672.00	702.25	703.05	703.31	880535	6192.92	57276	227743	25.86
ELGIRUBCO	EQ	05-Mar-2024	61.15	61.15	62.55	58.35	59.40	58.95	59.67	64317	38.38	737	38837	60.38
ELIN	EQ	05-Mar-2024	152.45	156.55	156.55	150.15	151.85	151.40	152.14	110411	167.98	4654	63409	57.43
EMAMILTD	EQ	05-Mar-2024	457.90	457.90	463.05	454.05	458.95	458.95	458.49	902936	4139.91	23778	582837	64.55
EMAMIPAP	EQ	05-Mar-2024	129.55	131.95	131.95	128.05	129.90	128.95	129.13	20365	26.30	510	10375	50.95
EMAMIREAL	BE	05-Mar-2024	111.75	114.65	114.65	107.00	107.40	109.10	109.15	37876	41.34	462	-	-
EMBASSY	RR	05-Mar-2024	373.51	376.00	386.95	374.99	381.23	383.65	380.89	1923615	7326.80	24533	1558635	81.03
EMIL	EQ	05-Mar-2024	212.00	212.35	216.90	203.60	207.05	205.35	209.15	406799	850.81	8857	251983	61.94
EMKAY	BE	05-Mar-2024	127.25	129.75	129.75	128.00	129.75	129.75	129.75	43706	56.71	75	-	-
EMKAYTOOLS	SM	05-Mar-2024	660.00	660.00	660.00	650.00	650.00	650.00	655.00	600	3.93	2	600	100.00
EMMBI	EQ	05-Mar-2024	104.40	106.00	107.00	102.85	103.40	103.50	104.26	34279	35.74	677	21975	64.11
EMSLIMITED	EQ	05-Mar-2024	468.25	452.50	477.00	444.85	444.85	444.85	455.33	474303	2159.65	8404	310806	65.53
EMUDHRA	EQ	05-Mar-2024	594.10	587.05	615.60	573.15	594.80	598.50	593.07	409468	2428.42	31543	135050	32.98
ENDURANCE	EQ	05-Mar-2024	1835.50	1834.95	1849.10	1785.70	1803.00	1794.90	1812.74	110684	2006.41	13412	84774	76.59
ENERGYDEV	BE	05-Mar-2024	20.70	20.70	20.70	20.30	20.40	20.40	20.36	45344	9.23	149	-	-
ENGINERSIN	EQ	05-Mar-2024	222.30	223.10	237.90	221.30	233.40	233.15	233.17	25870660	60321.61	151761	6322705	24.44
ENIL	EQ	05-Mar-2024	331.95	331.60	337.50	322.50	325.45	325.00	328.93	137491	452.25	8932	54545	39.67
ENTERO	EQ	05-Mar-2024	1036.55	1034.70	1065.50	1032.15	1055.50	1059.30	1052.63	103169	1085.99	10081	64458	62.48
EPACK	EQ	05-Mar-2024	184.00	184.75	185.00	180.20	180.80	180.50	181.63	246508	447.73	6835	147667	59.90
EPIGRAL	EQ	05-Mar-2024	1213.20	1210.00	1213.15	1178.90	1187.95	1187.90	1190.04	42840	509.81	4869	21238	49.58
EPL	EQ	05-Mar-2024	189.50	189.95	190.40	188.05	189.70	189.45	189.27	415147	785.76	12863	268425	64.66
EQUAL50ADD	EQ	05-Mar-2024	289.19	286.01	289.62	286.01	289.13	288.87	288.76	22330	64.48	137	20760	92.97
EQUIPPP	BE	05-Mar-2024	27.85	27.85	27.85	26.55	27.25	27.10	27.08	33347	9.03	103	-	-
EQUITASBNK	EQ	05-Mar-2024	101.15	99.85	101.30	99.80	100.65	100.45	100.24	2139733	2144.79	11526	1254575	58.63
ERIS	EQ	05-Mar-2024	889.25	892.00	894.95	880.00	885.00	888.70	887.34	39869	353.77	4924	19403	48.67
EROSMEDIA	EQ	05-Mar-2024	23.30	23.45	23.70	22.00	22.60	22.55	22.64	871739	197.36	2731	400131	45.90
ESABINDIA	EQ	05-Mar-2024	4990.90	5008.95	5044.40	4911.60	4980.00	4971.65	4973.55	5672	282.10	1802	3221	56.79
ESAFSFB	EQ	05-Mar-2024	61.65	61.65	62.25	61.50	61.60	61.80	61.85	683677	422.86	3719	391358	57.24
ESCONET	ST	05-Mar-2024	237.10	237.00	237.00	225.25	225.25	225.25	227.65	104000	236.75	62	89600	86.15
ESCORTS	EQ	05-Mar-2024	2918.85	2930.00	2966.35	2859.05	2870.00	2865.75	2903.53	223995	6503.77	25355	74725	33.36
ESFL	SM	05-Mar-2024	199.35	198.00	199.50	193.00	194.95	194.05	195.95	30000	58.79	23	24000	80.00
ESG	EQ	05-Mar-2024	37.38	37.42	37.44	37.13	37.33	37.23	37.23	124985	46.54	211	121755	97.42
ESILVER	EQ	05-Mar-2024	72.59	74.30	74.30	72.65	74.20	74.06	73.81	16099	11.88	191	14029	87.14
ESSARSHPNG	EQ	05-Mar-2024	25.85	25.65	26.60	24.55	24.55	24.55	25.17	354672	89.27	1634	254473	71.75
ESSENTIA	BE	05-Mar-2024	3.80	3.95	3.95	3.95	3.95	3.95	3.95	1853893	73.23	1854	-	-
ESTER	EQ	05-Mar-2024	103.60	103.60	103.60	99.30	99.55	99.95	100.83	228233	230.12	3834	130028	56.97
ETHOSLTD	EQ	05-Mar-2024	2789.95	2800.05	2809.95	2735.00	2780.00	2754.70	2765.59	16567	458.17	3605	8142	49.15
EUROBOND	SM	05-Mar-2024	171.80	170.00	170.50	170.00	170.00	170.00	170.17	3000	5.11	3	3000	100.00
EUROTEXIND	EQ	05-Mar-2024	17.30	18.15	18.15	18.15	18.15	18.15	18.15	9254	1.68	31	9254	100.00
EVEREADY	EQ	05-Mar-2024	342.65	341.10	346.65	340.75	345.95	344.95	344.42	114595	394.68	4209	78918	68.87
EVERESTIND	EQ	05-Mar-2024	1228.60	1240.90	1245.00	1209.05	1215.00	1222.00	1225.91	12301	150.80	2415	4414	35.88
EXCEL	BE	05-Mar-2024	0.60	0.60	0.60	0.55	0.60	0.60	0.58	9055074	52.14	4071	-	-
EXCELINDUS	EQ	05-Mar-2024	828.90	830.00	832.95	805.00	811.05	816.95	813.36	25694	208.98	2600	16142	62.82
EXICOM	EQ	05-Mar-2024	142.00	265.00	274.50	219.00	228.40	224.95	249.92	35267228	88139.49	327312	13560378	38.45
EXIDEIND	EQ	05-Mar-2024	328.75	330.00	331.15	323.75	326.90	325.55	326.80	1177352	3847.61	20715	515631	43.80
EXPLEOSOL	EQ	05-Mar-2024	1357.75	1370.80	1370.80	1327.25	1339.65	1340.50	1348.61	19523	263.29	3354	13053	66.86
EXXARO	EQ	05-Mar-2024	111.80	112.30	112.50	110.95	111.70	111.45	111.68	107412	119.95	1545	69243	64.46
FACT	EQ	05-Mar-2024	720.15	720.30	729.15	715.00	715.55	716.95	720.97	216173	1558.55	14293	80213	37.11
FAIRCHEMOR	EQ	05-Mar-2024	1401.45	1465.45	1488.75	1402.00	1422.00	1419.80	1423.01	17458	248.43	4270	6753	38.68
FAZE3Q	EQ	05-Mar-2024	423.30	422.00	423.95	417.10	422.00	420.45	419.60	12034	50.49	1222	7333	60.94
FCL	EQ	05-Mar-2024	406.10	406.20	411.65	403.50	408.90	406.95	407.59	365159	1488.34	14220	131614	36.04
FCONSUMER	BE	05-Mar-2024	0.95	0.95	0.95	0.90	0.90	0.90	0.94	1094097	10.30	589	-	-
FCSSOFT	EQ	05-Mar-2024	4.85	4.85	4.95	4.65	4.70	4.70	4.81	7628762	366.58	7662	3663881	48.03
FDC	EQ	05-Mar-2024	459.60	460.00	463.35	454.50	459.00	459.55	458.19	197233	903.70	12196	102095	51.76
FEDERALBNK	EQ	05-Mar-2024	153.60	153.20	157.20	153.10	155.25	155.20	155.66	15097161	23499.83	84280	5295909	35.08
FEDFINA	EQ	05-Mar-2024	126.65	129.00	129.25	124.35	126.55	127.00	126.79	1478704	1874.88	19946	1054377	71.30
FEL	BZ	05-Mar-2024	0.85	0.90	0.90	0.80	0.85	0.80	0.87	1273465	11.12	356	-	-
FELDVR	BE	05-Mar-2024	5.50	5.30	5.65	5.30	5.50	5.50	5.47	7392	0.40	33	-	-
FELIX	ST	05-Mar-2024	355.30	337.55	373.05	337.55	365.00	357.40	348.82	29000	101.16	29	27000	93.10
FIBERWEB	EQ	05-Mar-2024	36.95	37.40	37.65	36.55	36.80	36.95	37.13	48264	17.92	514	32217	66.75
FIDEL	SM	05-Mar-2024	113.60	111.15	112.00	111.15	112.00	112.00	111.83	5000	5.59	3	5000	100.00
FIEMIND	EQ	05-Mar-2024	1186.15	1196.00	1197.85	1172.05	1183.00	1181.45	1180.55	29748	351.19	4720	15458	51.96
FILATEX	EQ	05-Mar-2024	69.65	69.65	71.00	66.90	67.60	67.40	69.03	2582984	1783.13	7778	1067204	41.32
FINCABLES	EQ	05-Mar-2024	955.75	950.00	954.65	924.25	940.00	936.70	933.76	178214	1664.09	17380	103857	58.28
FINEORG	EQ	05-Mar-2024	4316.25	4319.00	4360.00	4299.15	4314.00	4313.35	4323.94	20549	888.53	5705	10315	50.20
FINIETF	EQ	05-Mar-2024	22.95	23.04	23.05	22.56	22.65	22.60	22.74	265781	60.43	874	247938	93.29
FINOPB	EQ	05-Mar-2024	307.05	307.05	310.00	298.60	306.00	305.75	304.20	75495	229.66	3845	32685	43.29
FINPIPE	EQ	05-Mar-2024	222.05	222.05	225.00	219.65	224.40	223.90	220.82	1152847	2545.68	13522	942216	81.73
FIVESTAR	EQ	05-Mar-2024	683.70	688.75	691.65	669.05	675.00	672.20	680.38	771372	5248.23	25727	586093	75.98
FLAIR	EQ	05-Mar-2024	277.90	280.00	280.85	272.60	275.30	274.90	275.23	153429	422.28	4823	94999	61.92
FLEXITUFF	EQ	05-Mar-2024	39.30	39.55	43.20	39.55	39.65	39.80	40.65	45598	18.53	324	28018	61.45
FLFL	BZ	05-Mar-2024	2.65	2.65	2.70	2.60	2.60	2.65	2.63	53123	1.40	90	-	-
FLUOROCHEM	EQ	05-Mar-2024	3491.05	3499.00	3610.00	3482.35	3576.50	3600.55	3580.90	138300	4952.39	14342	74049	53.54
FMCGIETF	EQ	05-Mar-2024	563.25	563.25	563.98	556.50	559.13	558.04	558.55	19109	106.73	744	12030	62.95
FMGOETZE	EQ	05-Mar-2024	356.35	356.35	359.00	353.55	359.00	355.80	355.46	48428	172.14	2886	28811	59.49
FMNL	BE	05-Mar-2024	6.70	6.85	6.85	6.45	6.50	6.50	6.52	20436	1.33	148	-	-
FOCE	SM	05-Mar-2024	780.00	785.00	785.00	785.00	785.00	785.00	785.00	200	1.57	1	200	100.00
FOCUS	EQ	05-Mar-2024	173.35	173.35	178.65	171.35	172.00	172.25	174.08	103141	179.55	4804	55579	53.89
FONEBOX	SM	05-Mar-2024	168.00	159.35	170.00	159.35	164.60	164.60	166.56	22000	36.64	11	18000	81.82
FOODSIN	EQ	05-Mar-2024	153.90	154.00	155.25	147.05	147.90	147.80	150.83	275295	415.24	7573	173179	62.91
FORCEMOT	EQ	05-Mar-2024	6476.65	6478.25	6596.00	6335.05	6450.00	6427.85	6465.42	42611	2754.98	6484	19285	45.26
FORTIS	EQ	05-Mar-2024	385.40	384.05	388.80	379.35	383.00	383.10	383.52	4076177	15632.94	122801	2941614	72.17
FOSECOIND	EQ	05-Mar-2024	3494.70	3529.00	3529.00	3394.05	3403.00	3404.60	3445.49	2330	80.28	674	1677	71.97
FRETAIL	BZ	05-Mar-2024	2.30	2.20	2.30	2.20	2.20	2.20	2.21	2308448	50.92	2170	-	-
FROG	SM	05-Mar-2024	169.00	169.00	171.90	167.00	168.00	168.65	168.25	33200	55.86	54	26800	80.72
FSC	BZ	05-Mar-2024	8.50	8.90	8.90	8.55	8.55	8.85	8.90	284361	25.30	387	-	-
FSL	EQ	05-Mar-2024	205.85	206.00	206.80	201.55	202.30	202.25	203.17	635122	1290.39	8746	278700	43.88
FUSION	EQ	05-Mar-2024	546.35	546.30	546.55	520.85	526.00	523.80	530.89	203760	1081.73	15155	131837	64.70
GABRIEL	EQ	05-Mar-2024	347.05	345.00	347.85	342.40	345.00	344.20	344.45	148139	510.27	11385	94605	63.86
GAEL	EQ	05-Mar-2024	404.65	406.90	407.40	398.00	405.00	405.05	402.95	318557	1283.63	17002	139620	43.83
GAIL	EQ	05-Mar-2024	190.85	192.50	196.35	191.30	194.25	194.10	193.94	26849239	52071.70	112298	8536727	31.80
GALAXYSURF	EQ	05-Mar-2024	2521.50	2534.15	2534.15	2470.85	2515.00	2507.15	2503.58	32860	822.68	5997	22983	69.94
GALLANTT	BE	05-Mar-2024	213.55	216.00	224.00	213.00	220.70	222.15	220.28	86125	189.72	589	-	-
GANDHAR	EQ	05-Mar-2024	234.70	235.00	236.00	230.20	232.40	231.60	232.68	393587	915.78	10956	239499	60.85
GANDHITUBE	EQ	05-Mar-2024	792.65	785.00	800.00	785.00	794.75	791.05	792.36	5140	40.73	646	3013	58.62
GANECOS	EQ	05-Mar-2024	1047.90	1053.15	1057.00	1030.15	1040.50	1038.70	1043.90	16473	171.96	3576	9204	55.87
GANESHBE	EQ	05-Mar-2024	187.55	188.45	201.95	187.50	196.20	195.35	196.00	1476210	2893.43	36515	541571	36.69
GANESHHOUC	EQ	05-Mar-2024	812.20	812.15	812.15	771.60	774.75	774.25	784.19	91986	721.35	3992	52708	57.30
GANGAFORGE	BE	05-Mar-2024	11.70	11.50	11.50	11.50	11.50	11.50	11.50	84220	9.69	275	-	-
GANGESSECU	EQ	05-Mar-2024	150.90	153.00	153.00	136.20	138.00	137.50	144.31	270751	390.73	4559	130769	48.30
GARFIBRES	EQ	05-Mar-2024	3492.40	3492.40	3507.85	3475.00	3481.15	3483.30	3487.13	6431	224.26	2502	3602	56.01
GATECH	BE	05-Mar-2024	1.65	1.70	1.70	1.60	1.65	1.65	1.66	500718	8.33	968	-	-
GATECHDVR	BE	05-Mar-2024	4.60	4.65	4.70	4.40	4.40	4.40	4.44	182609	8.11	527	-	-
GATEWAY	EQ	05-Mar-2024	106.65	106.90	107.60	104.10	105.70	105.60	105.05	722978	759.50	12016	364728	50.45
GEECEE	EQ	05-Mar-2024	282.45	282.50	284.00	277.05	282.95	282.60	281.79	7038	19.83	363	5335	75.80
GEEKAYWIRE	EQ	05-Mar-2024	103.40	104.60	104.60	98.25	98.25	98.50	99.96	215889	215.81	2560	155829	72.18
GENCON	EQ	05-Mar-2024	47.50	47.50	47.90	46.00	46.20	46.40	46.65	93500	43.62	691	67666	72.37
GENESYS	EQ	05-Mar-2024	633.25	633.00	641.00	603.05	624.80	617.60	619.98	575989	3571.04	24962	282406	49.03
GENSOL	EQ	05-Mar-2024	992.20	940.20	1074.40	940.20	1032.00	1030.10	1007.82	1844986	18594.07	47844	672741	36.46
GENUSPAPER	EQ	05-Mar-2024	21.75	21.70	21.85	21.10	21.35	21.20	21.42	522574	111.95	2299	197653	37.82
GENUSPOWER	EQ	05-Mar-2024	247.20	248.55	251.00	244.00	247.95	248.00	247.34	331123	819.01	7440	160380	48.44
GEOJITFSL	EQ	05-Mar-2024	74.45	74.80	75.00	73.20	74.05	73.70	73.90	345976	255.66	3105	183738	53.11
GEPIL	EQ	05-Mar-2024	309.35	310.00	315.20	295.05	298.35	296.85	303.91	295632	898.46	19354	128020	43.30
GESHIP	EQ	05-Mar-2024	996.40	1001.10	1052.00	997.00	1023.30	1021.00	1024.22	915491	9376.64	42403	314869	34.39
GET&D	BE	05-Mar-2024	936.95	930.05	983.75	911.40	972.00	971.20	945.32	88444	836.07	1636	-	-
GFLLIMITED	EQ	05-Mar-2024	83.40	82.60	83.95	82.00	82.70	82.65	82.97	81368	67.51	1370	43048	52.91
GHCL	EQ	05-Mar-2024	502.10	500.10	511.55	500.05	507.55	509.00	507.53	400944	2034.92	27450	276485	68.96
GHCLTEXTIL	EQ	05-Mar-2024	85.80	86.65	87.00	84.95	85.90	86.00	85.95	279732	240.42	2117	197200	70.50
GICHSGFIN	EQ	05-Mar-2024	232.75	231.10	234.25	226.80	228.45	227.55	230.26	195590	450.37	5698	99888	51.07
GICRE	EQ	05-Mar-2024	399.30	399.00	399.00	388.55	391.85	392.10	391.65	1245283	4877.15	35125	342973	27.54
GILLANDERS	BE	05-Mar-2024	100.00	100.50	100.50	95.00	95.00	95.00	96.52	22929	22.13	197	-	-
GILLETTE	EQ	05-Mar-2024	6588.75	6585.40	6610.00	6478.65	6500.55	6509.45	6517.98	9227	601.41	3643	4730	51.26
GILT5YBEES	EQ	05-Mar-2024	54.99	54.99	55.02	54.94	55.01	55.00	55.01	377572	207.69	1290	347222	91.96
GINNIFILA	EQ	05-Mar-2024	35.70	36.75	36.75	35.20	35.70	35.65	35.82	44050	15.78	516	25182	57.17
GIPCL	EQ	05-Mar-2024	187.65	187.60	189.85	185.30	187.80	187.30	187.49	459838	862.13	17282	212053	46.11
GIRIRAJ	ST	05-Mar-2024	569.05	540.60	540.60	540.60	540.60	540.60	540.60	1000	5.41	2	1000	100.00
GKWLIMITED	EQ	05-Mar-2024	1591.90	1577.05	1639.40	1553.00	1603.05	1608.00	1596.60	1288	20.56	102	1008	78.26
GLAND	EQ	05-Mar-2024	1707.95	1710.25	1782.40	1707.95	1761.90	1755.85	1745.17	457269	7980.14	41875	200481	43.84
GLAXO	EQ	05-Mar-2024	2150.35	2150.35	2158.60	2103.20	2134.00	2130.50	2130.33	82718	1762.17	13642	46490	56.20
GLENMARK	EQ	05-Mar-2024	921.70	920.90	921.55	905.35	912.60	917.20	914.92	660077	6039.17	28445	270087	40.92
GLFL	BE	05-Mar-2024	11.30	11.50	11.50	11.50	11.50	11.50	11.50	2602	0.30	7	-	-
GLOBAL	EQ	05-Mar-2024	259.10	261.60	262.95	253.05	254.00	256.80	257.65	43871	113.03	2277	20622	47.01
GLOBALPET	SM	05-Mar-2024	106.60	104.20	104.20	104.20	104.20	104.20	104.20	4500	4.69	3	4500	100.00
GLOBALVECT	BE	05-Mar-2024	119.05	118.25	120.00	117.00	119.70	118.65	119.03	7382	8.79	78	-	-
GLOBE	BE	05-Mar-2024	4.25	4.30	4.30	4.30	4.30	4.30	4.30	630139	27.10	237	-	-
GLOBUSSPR	EQ	05-Mar-2024	775.05	780.00	790.00	774.95	778.00	776.85	778.83	68390	532.64	6486	39209	57.33
GLS	EQ	05-Mar-2024	807.35	800.00	807.35	747.45	767.95	770.10	767.46	477153	3661.98	19825	183424	38.44
GMBREW	EQ	05-Mar-2024	616.50	616.50	630.00	614.85	624.95	620.80	618.94	23372	144.66	2320	14904	63.77
GMDCLTD	EQ	05-Mar-2024	396.90	398.70	400.85	393.25	393.30	394.50	396.61	721388	2861.09	12626	247288	34.28
GMMPFAUDLR	EQ	05-Mar-2024	1346.70	1349.00	1355.90	1328.00	1348.00	1351.90	1342.42	137579	1846.89	12471	97416	70.81
GMRINFRA	EQ	05-Mar-2024	86.65	86.55	87.65	86.00	86.60	86.75	86.83	16913400	14685.11	37195	7133568	42.18
GMRP&UI	EQ	05-Mar-2024	52.35	52.10	52.85	50.75	51.15	51.40	51.50	2616214	1347.26	6596	1840398	70.35
GNA	EQ	05-Mar-2024	424.95	421.30	425.00	416.00	417.00	418.00	420.61	44002	185.08	3123	26446	60.10
GNFC	EQ	05-Mar-2024	633.95	634.00	646.70	629.70	633.00	631.30	636.98	1019024	6490.98	23344	197657	19.40
GOACARBON	EQ	05-Mar-2024	844.55	844.55	848.60	825.90	845.95	830.35	834.59	55924	466.74	8116	15856	28.35
GOCLCORP	EQ	05-Mar-2024	481.60	476.80	480.00	463.25	467.00	467.45	468.89	87552	410.52	4242	59633	68.11
GOCOLORS	EQ	05-Mar-2024	1134.85	1140.25	1140.70	1113.40	1117.45	1126.40	1132.36	52940	599.47	4336	41897	79.14
GODFRYPHLP	EQ	05-Mar-2024	3020.10	3029.50	3102.00	2997.05	3096.00	3087.00	3057.61	80060	2447.92	9658	31762	39.67
GODHA	BE	05-Mar-2024	0.80	0.75	0.75	0.75	0.75	0.75	0.75	4630976	34.73	1554	-	-
GODREJAGRO	EQ	05-Mar-2024	519.80	519.80	521.15	513.55	516.05	515.95	517.37	48876	252.87	3159	29427	60.21
GODREJCP	EQ	05-Mar-2024	1253.45	1260.05	1265.05	1241.30	1242.05	1244.70	1248.86	391674	4891.45	23312	262744	67.08
GODREJIND	EQ	05-Mar-2024	804.35	802.00	814.50	782.80	809.00	800.00	800.11	140025	1120.35	11670	70641	50.45
GODREJPROP	EQ	05-Mar-2024	2492.05	2502.65	2524.35	2477.60	2485.25	2485.85	2503.00	343306	8592.93	25941	101748	29.64
GOENKA	BZ	05-Mar-2024	0.90	0.95	0.95	0.85	0.95	0.90	0.93	604936	5.64	339	-	-
GOKEX	EQ	05-Mar-2024	837.30	825.00	837.30	778.75	810.00	809.00	801.47	786250	6301.53	61626	348126	44.28
GOKUL	BE	05-Mar-2024	44.65	44.00	44.70	43.05	43.60	43.60	43.80	44463	19.48	325	-	-
GOKULAGRO	EQ	05-Mar-2024	112.10	113.10	113.10	111.15	111.45	111.50	111.71	59301	66.25	1144	34259	57.77
GOLDBEES	EQ	05-Mar-2024	53.89	54.70	54.70	54.24	54.64	54.62	54.51	6871961	3746.10	32689	5168310	75.21
GOLDCASE	EQ	05-Mar-2024	10.25	10.61	10.61	10.27	10.39	10.37	10.37	843626	87.49	763	772010	91.51
GOLDENTOBC	BZ	05-Mar-2024	58.50	58.50	59.50	57.00	57.10	57.10	58.24	6364	3.71	88	-	-
GOLDETF	EQ	05-Mar-2024	62.95	63.10	63.95	62.80	63.80	63.83	63.65	725297	461.63	951	710828	98.01
GOLDETFADD	EQ	05-Mar-2024	63.13	63.13	64.40	62.50	63.83	64.09	64.04	531754	340.52	229	520273	97.84
GOLDIAM	EQ	05-Mar-2024	186.35	184.35	195.00	183.10	190.50	191.10	189.31	810201	1533.79	8551	350096	43.21
GOLDIETF	EQ	05-Mar-2024	55.57	57.00	57.00	55.88	56.10	56.06	56.05	6381505	3576.75	4937	6271091	98.27
GOLDSHARE	EQ	05-Mar-2024	54.15	54.40	55.00	54.40	54.85	54.80	54.68	233231	127.53	724	187048	80.20
GOLDSTAR	SM	05-Mar-2024	15.80	16.50	16.50	15.50	15.90	15.85	15.82	180000	28.47	12	157500	87.50
GOLDTECH	EQ	05-Mar-2024	148.40	151.95	151.95	141.00	141.00	141.25	143.27	29011	41.56	277	23137	79.75
GOODLUCK	EQ	05-Mar-2024	944.50	944.00	944.90	901.10	915.00	915.20	918.87	159739	1467.80	14765	94605	59.22
GOYALALUM	BE	05-Mar-2024	10.10	10.00	10.10	9.60	9.95	9.90	9.87	148006	14.61	721	-	-
GOYALSALT	SM	05-Mar-2024	203.00	200.00	209.00	200.00	202.00	204.35	203.01	18000	36.54	6	15000	83.33
GPIL	EQ	05-Mar-2024	764.55	763.65	768.60	751.50	766.45	758.00	760.15	191136	1452.93	14134	102955	53.86
GPPL	EQ	05-Mar-2024	207.35	208.80	211.80	206.80	208.30	208.30	209.02	3880922	8111.89	32384	1426195	36.75
GPTHEALTH	EQ	05-Mar-2024	181.45	181.35	182.40	170.60	177.60	178.00	175.69	1802892	3167.53	36998	668854	37.10
GPTINFRA	EQ	05-Mar-2024	192.35	192.10	192.10	183.05	185.95	186.70	187.37	62839	117.74	1053	44434	70.71
GRANULES	EQ	05-Mar-2024	467.00	467.00	470.85	464.00	467.15	467.15	467.56	1397933	6536.12	15186	1004584	71.86
GRAPHISAD	SM	05-Mar-2024	62.30	62.00	62.30	60.15	62.30	61.60	61.25	19200	11.76	15	16800	87.50
GRAPHITE	EQ	05-Mar-2024	631.15	631.95	636.20	616.50	622.50	621.35	623.93	1483208	9254.15	40405	412328	27.80
GRASIM	EQ	05-Mar-2024	2234.15	2230.10	2251.90	2220.45	2225.30	2231.50	2238.49	401260	8982.16	32063	205129	51.12
GRASIMPP	E1	05-Mar-2024	990.05	974.55	1015.00	974.55	996.00	995.15	999.85	282435	2823.92	1254	278122	98.47
GRAVITA	EQ	05-Mar-2024	915.80	914.95	915.70	882.55	899.45	895.40	893.98	248802	2224.25	20935	127701	51.33
GREAVESCOT	EQ	05-Mar-2024	150.30	150.30	151.15	147.55	149.00	148.10	149.04	1283913	1913.58	12496	594530	46.31
GREENCHEF	SM	05-Mar-2024	91.70	93.90	93.90	86.55	86.60	88.55	90.11	69600	62.72	57	64000	91.95
GREENLAM	EQ	05-Mar-2024	526.50	521.25	546.00	521.25	544.60	541.50	539.01	52517	283.07	6175	27277	51.94
GREENPANEL	EQ	05-Mar-2024	380.90	380.40	380.40	370.10	373.60	372.35	373.87	101513	379.52	8711	43197	42.55
GREENPLY	EQ	05-Mar-2024	275.35	273.55	273.55	265.20	270.15	269.25	268.50	387936	1041.60	12866	199160	51.34
GREENPOWER	BE	05-Mar-2024	22.35	22.30	22.50	21.50	21.70	21.60	21.83	3640471	794.71	17038	-	-
GRETEX	ST	05-Mar-2024	56.00	58.80	58.80	58.80	58.80	58.80	58.80	9000	5.29	3	9000	100.00
GRINDWELL	EQ	05-Mar-2024	2080.75	2080.00	2093.80	2035.10	2083.75	2079.50	2067.70	103866	2147.64	6243	92567	89.12
GRINFRA	EQ	05-Mar-2024	1243.70	1249.90	1249.90	1215.00	1228.00	1220.20	1223.50	18990	232.34	2447	10126	53.32
GRMOVER	EQ	05-Mar-2024	165.60	167.25	169.40	161.65	163.00	162.50	163.96	117964	193.41	5119	78894	66.88
GROBTEA	EQ	05-Mar-2024	944.00	944.60	944.60	900.00	910.95	911.15	914.50	337	3.08	90	224	66.47
GRPLTD	EQ	05-Mar-2024	6307.55	6510.00	6510.00	6190.00	6330.00	6311.35	6300.48	199	12.54	121	98	49.25
GRSE	EQ	05-Mar-2024	819.40	828.00	849.45	821.75	835.00	835.25	835.05	1086883	9075.98	41969	202828	18.66
GRWRHITECH	EQ	05-Mar-2024	1863.35	1870.60	1877.90	1800.00	1855.00	1830.60	1837.78	25235	463.76	5221	16222	64.28
GSEC10IETF	EQ	05-Mar-2024	227.00	227.00	227.00	226.50	226.50	226.51	226.57	427	0.97	18	321	75.18
GSEC10YEAR	EQ	05-Mar-2024	25.82	26.14	26.14	25.25	25.88	25.84	25.69	325	0.08	58	219	67.38
GSEC5IETF	EQ	05-Mar-2024	55.41	55.25	55.44	54.86	54.87	54.89	55.04	7373	4.06	53	6530	88.57
GSFC	EQ	05-Mar-2024	220.80	220.65	221.85	217.00	217.45	217.50	218.96	1820091	3985.26	27647	964101	52.97
GSLSU	EQ	05-Mar-2024	287.40	287.10	290.80	278.10	286.10	285.45	284.56	558726	1589.90	7940	192608	34.47
GSPL	EQ	05-Mar-2024	372.45	372.15	376.75	367.10	371.30	371.90	371.77	995816	3702.12	34376	525003	52.72
GSS	EQ	05-Mar-2024	172.60	170.00	172.45	154.50	155.00	155.30	161.04	420984	677.94	4692	243401	57.82
GSTL	SM	05-Mar-2024	67.05	66.00	67.95	66.00	66.00	66.00	66.66	15000	10.00	14	12000	80.00
GTECJAINX	BE	05-Mar-2024	86.05	86.70	86.70	82.60	82.60	82.60	84.86	419	0.36	10	-	-
GTL	BE	05-Mar-2024	11.60	11.40	11.40	11.40	11.40	11.40	11.40	346933	39.55	667	-	-
GTLINFRA	EQ	05-Mar-2024	2.00	2.00	2.00	1.90	1.90	1.90	1.92	46248701	885.77	26353	39745097	85.94
GTPL	EQ	05-Mar-2024	191.50	191.50	194.00	187.60	189.10	189.35	190.54	60553	115.38	2701	24695	40.78
GUFICBIO	EQ	05-Mar-2024	317.95	316.00	316.50	307.35	309.50	308.60	310.60	89670	278.52	4280	42838	47.77
GUJALKALI	EQ	05-Mar-2024	791.85	786.00	800.20	784.40	795.95	796.50	793.15	66554	527.87	5481	29940	44.99
GUJAPOLLO	BE	05-Mar-2024	269.90	269.90	275.00	261.55	268.90	265.75	266.69	5718	15.25	91	-	-
GUJGASLTD	EQ	05-Mar-2024	590.00	594.80	594.85	586.40	594.35	593.45	591.23	677112	4003.28	18651	275576	40.70
GUJRAFFIA	BE	05-Mar-2024	52.05	52.05	54.65	51.00	54.65	54.10	53.62	20200	10.83	165	-	-
GULFOILLUB	EQ	05-Mar-2024	1067.30	1073.00	1073.30	1055.55	1056.25	1059.45	1064.34	144359	1536.47	12679	57836	40.06
GULFPETRO	EQ	05-Mar-2024	84.85	86.50	90.20	78.65	79.30	80.00	84.97	7485624	6360.60	34943	1453008	19.41
GULPOLY	EQ	05-Mar-2024	196.35	197.15	197.15	192.30	194.80	194.20	194.79	87123	169.71	3254	55254	63.42
GVKPIL	BE	05-Mar-2024	12.05	11.90	12.25	11.45	11.75	11.60	11.69	2789842	326.20	6963	-	-
GVPTECH	BE	05-Mar-2024	12.75	12.95	12.95	12.50	12.80	12.70	12.65	97567	12.34	266	-	-
HAL	EQ	05-Mar-2024	3214.95	3229.00	3266.75	3201.00	3241.25	3237.00	3238.24	1502498	48654.42	86269	579133	38.54
HAPPSTMNDS	EQ	05-Mar-2024	839.90	841.95	841.95	825.00	827.90	827.90	832.43	265201	2207.62	20359	149383	56.33
HAPPYFORGE	EQ	05-Mar-2024	963.35	969.00	969.00	933.80	938.00	936.20	946.14	47538	449.78	4162	31886	67.07
HARDWYN	EQ	05-Mar-2024	38.45	38.85	39.35	37.90	38.20	38.10	38.47	756741	291.15	3797	325815	43.06
HARIOMPIPE	EQ	05-Mar-2024	513.65	513.65	523.55	505.60	510.00	508.95	511.12	40962	209.36	5981	22574	55.11
HARRMALAYA	EQ	05-Mar-2024	184.55	182.30	186.70	180.75	181.00	181.35	183.02	28956	52.99	1062	18105	62.53
HARSHA	EQ	05-Mar-2024	405.40	403.90	406.70	398.05	399.00	400.90	401.12	53101	213.00	4082	32674	61.53
HATHWAY	EQ	05-Mar-2024	22.30	22.30	22.40	21.95	22.05	22.00	22.11	5461153	1207.27	9129	2505204	45.87
HATSUN	EQ	05-Mar-2024	1129.55	1136.90	1139.85	1117.95	1127.00	1122.50	1128.71	8008	90.39	1445	4555	56.88
HAVELLS	EQ	05-Mar-2024	1553.95	1558.00	1558.00	1526.00	1542.00	1540.15	1540.08	1243789	19155.40	45436	773868	62.22
HAVISHA	BE	05-Mar-2024	2.45	2.45	2.55	2.35	2.50	2.50	2.42	139560	3.38	164	-	-
HBLPOWER	EQ	05-Mar-2024	510.50	511.05	515.90	506.05	507.70	508.30	510.46	530221	2706.56	23917	262966	49.60
HBSL	BE	05-Mar-2024	91.00	91.00	91.00	89.20	89.20	89.20	89.59	11859	10.62	24	-	-
HCC	EQ	05-Mar-2024	40.55	40.55	41.40	39.45	39.75	39.65	40.06	9264892	3711.26	17083	5380616	58.08
HCG	EQ	05-Mar-2024	344.10	344.10	344.15	335.75	338.05	338.10	339.78	861273	2926.44	15992	751465	87.25
HCL-INSYS	BE	05-Mar-2024	16.10	16.10	16.20	15.30	15.45	15.45	15.71	220653	34.66	777	-	-
HCLTECH	EQ	05-Mar-2024	1637.95	1624.00	1629.95	1607.05	1617.40	1619.35	1618.46	3339546	54049.05	144790	2101108	62.92
HDFCAMC	EQ	05-Mar-2024	3856.50	3852.95	3855.60	3770.00	3794.00	3794.70	3799.29	258471	9820.06	34547	99627	38.54
HDFCBANK	EQ	05-Mar-2024	1432.70	1422.00	1443.00	1421.65	1439.20	1440.85	1432.70	18995836	272152.49	345780	13054500	68.72
HDFCBSE500	EQ	05-Mar-2024	32.53	32.59	32.70	32.03	32.20	32.11	32.30	33017	10.66	376	23089	69.93
HDFCGOLD	EQ	05-Mar-2024	55.35	55.76	56.19	55.76	56.07	56.07	55.98	655105	366.76	2487	449764	68.66
HDFCGROWTH	EQ	05-Mar-2024	113.40	113.30	113.30	112.00	112.66	112.72	112.50	2425	2.73	138	2111	87.05
HDFCLIFE	EQ	05-Mar-2024	610.30	611.80	615.60	603.75	608.00	607.70	608.96	4342310	26443.02	121884	2452702	56.48
HDFCLIQUID	EQ	05-Mar-2024	999.99	1000.01	1000.01	999.99	999.99	1000.00	1000.00	2298	22.98	15	1190	51.78
HDFCLOWVOL	EQ	05-Mar-2024	18.27	18.27	18.72	18.05	18.64	18.31	18.24	21516	3.93	169	16821	78.18
HDFCMID150	EQ	05-Mar-2024	18.15	18.29	18.29	17.88	18.15	18.10	18.08	152130	27.51	1284	95896	63.04
HDFCMOMENT	EQ	05-Mar-2024	31.22	31.54	32.50	31.06	31.43	31.29	31.36	355466	111.49	1214	307443	86.49
HDFCNEXT50	EQ	05-Mar-2024	60.42	60.60	61.70	60.21	60.27	60.32	60.55	7791	4.72	165	6852	87.95
HDFCNIF100	EQ	05-Mar-2024	23.25	23.19	23.75	23.00	23.36	23.24	23.22	6608	1.53	273	4958	75.03
HDFCNIFBAN	EQ	05-Mar-2024	48.00	48.03	48.34	47.72	48.15	48.10	48.08	43385	20.86	336	34473	79.46
HDFCNIFIT	EQ	05-Mar-2024	38.06	38.44	38.45	37.24	37.46	37.46	37.50	33915	12.72	455	24415	71.99
HDFCNIFTY	EQ	05-Mar-2024	245.07	246.49	247.00	244.00	244.99	244.83	244.74	21825	53.41	538	16426	75.26
HDFCPSUBK	EQ	05-Mar-2024	71.25	71.37	73.40	71.35	73.40	73.19	72.34	48208	34.87	392	44333	91.96
HDFCPVTBAN	EQ	05-Mar-2024	23.88	24.02	24.03	23.56	23.60	23.80	23.90	56880	13.59	302	42360	74.47
HDFCQUAL	EQ	05-Mar-2024	52.38	52.38	52.38	51.51	51.73	51.73	51.72	11632	6.02	196	10935	94.01
HDFCSENSEX	EQ	05-Mar-2024	81.55	82.04	82.05	80.80	81.42	81.41	81.35	90111	73.31	305	89098	98.88
HDFCSILVER	EQ	05-Mar-2024	69.62	70.07	71.15	70.07	71.12	71.07	70.76	424515	300.39	1349	313251	73.79
HDFCSML250	EQ	05-Mar-2024	151.50	153.25	153.25	150.00	150.70	150.60	150.75	153715	231.72	3385	122498	79.69
HDFCVALUE	EQ	05-Mar-2024	127.06	127.06	127.36	125.03	126.29	126.48	126.60	3144	3.98	79	2466	78.44
HEADSUP	EQ	05-Mar-2024	16.05	16.30	16.30	15.45	15.85	15.80	15.77	52059	8.21	544	35411	68.02
HEALTHADD	EQ	05-Mar-2024	119.02	118.80	118.86	118.05	118.51	118.51	118.54	1723	2.04	32	1658	96.23
HEALTHIETF	EQ	05-Mar-2024	120.61	121.00	121.06	119.60	120.76	120.65	120.33	17593	21.17	429	14860	84.47
HEALTHY	EQ	05-Mar-2024	12.15	12.50	12.50	12.03	12.12	12.12	12.10	442527	53.52	1886	385693	87.16
HECPROJECT	BE	05-Mar-2024	83.40	83.40	86.95	81.05	84.95	84.95	85.67	9196	7.88	68	-	-
HEG	EQ	05-Mar-2024	1687.50	1687.95	1714.80	1669.00	1699.00	1698.15	1684.66	350891	5911.33	18322	204242	58.21
HEIDELBERG	EQ	05-Mar-2024	205.50	205.50	208.50	205.00	206.50	206.55	206.47	95957	198.12	3472	44862	46.75
HEMIPROP	EQ	05-Mar-2024	218.70	218.05	218.90	213.10	214.40	214.15	215.47	725462	1563.17	18626	320787	44.22
HERANBA	EQ	05-Mar-2024	353.20	356.00	357.00	350.25	351.80	351.75	352.71	46668	164.60	3423	26490	56.76
HERCULES	EQ	05-Mar-2024	425.20	426.20	484.70	426.20	452.00	448.10	463.37	778414	3606.95	61643	169915	21.83
HERITGFOOD	EQ	05-Mar-2024	340.45	340.45	346.65	335.75	344.00	344.45	341.57	471131	1609.22	12689	205045	43.52
HEROMOTOCO	EQ	05-Mar-2024	4611.70	4611.65	4644.75	4571.85	4590.00	4590.00	4601.73	442519	20363.52	42577	179138	40.48
HESTERBIO	EQ	05-Mar-2024	1411.70	1418.80	1427.70	1396.10	1398.40	1401.80	1411.17	9286	131.04	833	7867	84.72
HEUBACHIND	EQ	05-Mar-2024	512.25	509.40	511.75	500.00	507.10	508.60	506.32	33903	171.66	3134	19644	57.94
HEXATRADEX	EQ	05-Mar-2024	156.15	157.95	164.30	155.05	157.00	157.85	159.53	44799	71.47	1000	17664	39.43
HFCL	EQ	05-Mar-2024	110.55	109.90	112.00	107.15	107.65	108.10	109.53	26194032	28689.40	65349	8713037	33.26
HGINFRA	EQ	05-Mar-2024	924.40	929.30	937.50	925.05	930.65	930.50	930.78	86719	807.16	11557	38076	43.91
HGS	EQ	05-Mar-2024	902.70	902.70	905.25	897.00	897.10	898.45	900.05	16309	146.79	2896	10417	63.87
HIGREEN	SM	05-Mar-2024	171.75	170.75	172.80	154.60	158.50	157.85	159.41	228800	364.72	138	153600	67.13
HIKAL	EQ	05-Mar-2024	279.50	280.95	286.80	279.75	281.00	280.75	282.25	158449	447.22	5321	79926	50.44
HIL	EQ	05-Mar-2024	2807.45	2807.45	2815.00	2798.25	2804.00	2802.70	2800.83	13551	379.54	657	11178	82.49
HILTON	EQ	05-Mar-2024	160.95	160.05	160.55	155.50	158.00	160.30	158.74	849458	1348.39	7336	301898	35.54
HIMATSEIDE	EQ	05-Mar-2024	145.00	145.00	146.50	141.30	143.10	142.80	144.01	248694	358.15	4418	110355	44.37
HINDALCO	EQ	05-Mar-2024	524.95	524.00	528.30	520.20	524.00	522.10	524.44	5729926	30050.22	89862	3556296	62.07
HINDCOMPOS	EQ	05-Mar-2024	422.30	422.30	428.50	421.05	427.90	425.30	425.25	5516	23.46	1070	2193	39.76
HINDCON	BE	05-Mar-2024	51.30	51.30	51.30	50.30	51.00	51.00	50.36	106435	53.60	344	-	-
HINDCOPPER	EQ	05-Mar-2024	284.00	284.40	289.30	283.20	285.20	285.25	285.98	6109772	17472.87	45132	1672923	27.38
HINDMOTORS	EQ	05-Mar-2024	18.60	18.75	18.75	18.05	18.30	18.25	18.39	526341	96.78	2625	338735	64.36
HINDOILEXP	EQ	05-Mar-2024	193.70	193.50	197.70	190.05	192.20	191.70	192.74	838864	1616.82	13967	355857	42.42
HINDPETRO	EQ	05-Mar-2024	525.10	526.00	531.45	521.55	526.00	528.05	526.60	4769230	25114.53	98885	1846581	38.72
HINDUNILVR	EQ	05-Mar-2024	2422.00	2405.00	2420.00	2391.10	2401.90	2399.85	2401.80	1587199	38121.37	105691	1179774	74.33
HINDWAREAP	EQ	05-Mar-2024	398.70	398.00	398.70	386.50	388.45	387.25	389.96	98703	384.91	13158	60029	60.82
HINDZINC	EQ	05-Mar-2024	312.20	312.50	313.40	307.00	309.30	308.15	309.26	418677	1294.81	15243	258812	61.82
HIRECT	EQ	05-Mar-2024	756.65	718.85	718.85	718.85	718.85	718.85	718.85	9075	65.24	220	9075	100.00
HISARMETAL	EQ	05-Mar-2024	213.55	213.55	214.50	207.10	207.50	207.40	210.20	17957	37.75	1028	10346	57.62
HITECH	EQ	05-Mar-2024	142.55	142.50	142.50	138.75	140.10	140.25	140.48	910094	1278.53	12373	514405	56.52
HITECHCORP	EQ	05-Mar-2024	224.10	229.90	230.00	219.55	227.00	226.20	224.28	9375	21.03	413	6621	70.62
HITECHGEAR	EQ	05-Mar-2024	540.05	550.45	559.00	536.75	539.00	542.65	545.59	151585	827.03	12732	48524	32.01
HLEGLAS	EQ	05-Mar-2024	492.75	492.80	503.85	490.00	500.00	498.75	497.92	54622	271.97	5813	24665	45.16
HLVLTD	EQ	05-Mar-2024	28.20	27.95	32.20	27.60	31.30	31.05	30.55	7186650	2195.58	20040	2393976	33.31
HMAAGRO	EQ	05-Mar-2024	62.20	63.45	64.90	62.20	62.85	63.05	63.55	1021120	648.92	6112	527637	51.67
HMT	BZ	05-Mar-2024	55.05	55.05	55.90	53.00	53.85	53.90	54.06	14555	7.87	137	-	-
HMVL	EQ	05-Mar-2024	109.95	109.65	109.85	105.10	108.00	108.10	107.04	156649	167.67	3148	79484	50.74
HNDFDS	EQ	05-Mar-2024	520.25	520.30	522.80	514.75	515.25	517.20	516.92	43974	227.31	4778	26622	60.54
HNGSNGBEES	EQ	05-Mar-2024	249.50	250.04	250.04	245.20	246.00	245.72	246.29	126549	311.68	2529	97070	76.71
HOLMARC	SM	05-Mar-2024	101.00	100.20	102.00	98.00	98.00	98.50	100.53	18000	18.09	6	18000	100.00
HOMEFIRST	EQ	05-Mar-2024	893.95	880.55	893.55	862.00	868.40	866.40	869.35	158730	1379.91	12666	91836	57.86
HONASA	EQ	05-Mar-2024	404.85	410.80	418.35	404.35	405.45	405.70	408.54	432821	1768.26	15474	250905	57.97
HONAUT	EQ	05-Mar-2024	38454.05	38454.05	38506.40	37819.25	37994.00	38000.40	38094.89	8398	3199.21	1580	7163	85.29
HONDAPOWER	EQ	05-Mar-2024	2481.00	2493.45	2493.45	2445.00	2460.95	2457.85	2470.70	6438	159.06	2038	2798	43.46
HOVS	BE	05-Mar-2024	63.60	62.45	63.85	60.45	61.05	61.15	61.75	9824	6.07	69	-	-
HPAL	EQ	05-Mar-2024	117.00	117.80	117.80	111.25	112.70	111.95	113.23	432666	489.90	6349	205212	47.43
HPIL	BE	05-Mar-2024	155.25	162.00	162.00	159.00	161.85	161.85	161.41	881	1.42	47	-	-
HPL	EQ	05-Mar-2024	342.70	343.00	347.40	332.40	335.55	335.00	339.08	199410	676.16	6703	107021	53.67
HRHNEXT	SM	05-Mar-2024	36.75	35.35	35.35	35.25	35.30	35.30	35.31	18000	6.36	6	18000	100.00
HSCL	BE	05-Mar-2024	355.80	355.00	358.00	351.20	353.00	353.40	353.85	230027	813.96	5417	-	-
HTMEDIA	EQ	05-Mar-2024	30.60	30.50	30.75	29.65	29.80	29.80	30.08	508364	152.93	2089	247835	48.75
HUBTOWN	BE	05-Mar-2024	141.45	141.35	145.90	138.10	144.00	142.40	140.90	127034	178.98	450	-	-
HUDCO	EQ	05-Mar-2024	195.60	195.50	205.60	195.05	200.65	200.15	201.72	17553782	35409.69	88390	6650143	37.88
HUDCO	N2	05-Mar-2024	1082.90	1083.00	1083.00	1080.00	1081.00	1081.14	1080.18	2170	23.44	7	2150	99.08
HUDCO	N5	05-Mar-2024	1081.84	1081.00	1081.00	1076.50	1076.50	1076.50	1076.68	25	0.27	3	25	100.00
HUDCO	N7	05-Mar-2024	1149.00	1063.10	1063.10	1063.10	1063.10	1063.10	1063.10	23	0.24	2	23	100.00
HUDCO	N8	05-Mar-2024	1126.48	1127.90	1129.00	1123.48	1123.48	1123.52	1125.89	402	4.53	8	202	50.25
HUDCO	N9	05-Mar-2024	1141.00	1142.00	1142.00	1142.00	1142.00	1142.00	1142.00	14	0.16	1	14	100.00
HUHTAMAKI	EQ	05-Mar-2024	341.60	341.60	348.90	334.60	339.60	337.05	342.21	140002	479.10	8856	72199	51.57
HYBRIDFIN	BE	05-Mar-2024	9.15	9.15	9.30	9.05	9.10	9.10	9.12	2384	0.22	20	-	-
IBLFL	SM	05-Mar-2024	58.10	59.55	59.70	56.30	56.40	56.40	57.49	62000	35.65	31	40000	64.52
IBREALEST	EQ	05-Mar-2024	122.25	122.25	122.75	117.10	118.40	117.80	118.95	15187536	18065.59	42465	5453165	35.91
IBUCCREDIT	NB	05-Mar-2024	902.05	925.00	925.00	925.00	925.00	925.00	925.00	62	0.57	2	62	100.00
IBULHSGFIN	AC	05-Mar-2024	950.20	979.90	979.90	979.90	979.90	979.90	979.90	5	0.05	1	5	100.00
IBULHSGFIN	AG	05-Mar-2024	1050.00	1023.75	1057.80	1023.75	1050.97	1050.97	1056.46	51	0.54	3	51	100.00
IBULHSGFIN	AN	05-Mar-2024	985.00	972.00	972.00	947.70	947.70	964.67	964.67	99	0.96	6	99	100.00
IBULHSGFIN	AP	05-Mar-2024	1029.00	1010.85	1010.85	1010.85	1010.85	1010.85	1010.85	5	0.05	1	5	100.00
IBULHSGFIN	AT	05-Mar-2024	1019.70	950.40	1020.00	950.40		1020.00	988.68	20	0.20	2	20	100.00
IBULHSGFIN	BI	05-Mar-2024	993.00	993.00	993.00	986.90	993.00	993.00	992.98	297	2.95	10	296	99.66
IBULHSGFIN	EQ	05-Mar-2024	187.35	187.90	190.90	186.15	186.90	187.20	188.55	6220051	11728.07	36966	2054742	33.03
IBULHSGFIN	N0	05-Mar-2024	910.00	902.50	902.50	902.50	902.50	902.50	902.50	20	0.18	1	20	100.00
IBULHSGFIN	N9	05-Mar-2024	971.50	947.22	966.80	947.22	966.80	966.80	963.83	132	1.27	4	132	100.00
IBULHSGFIN	NA	05-Mar-2024	969.68	969.00	969.00	969.00	969.00	969.00	969.00	70	0.68	1	70	100.00
IBULHSGFIN	NC	05-Mar-2024	916.50	979.80	979.80	979.80	979.80	979.80	979.80	10	0.10	1	10	100.00
IBULHSGFIN	NE	05-Mar-2024	945.02	951.11	951.11	950.00	950.00	950.00	950.17	500	4.75	6	500	100.00
IBULHSGFIN	NN	05-Mar-2024	1002.75	1010.00	1010.00	1002.75	1005.00	1005.00	1005.10	100	1.01	7	100	100.00
IBULHSGFIN	NS	05-Mar-2024	900.00	927.45	927.45	927.45	927.45	927.45	927.45	10	0.09	1	10	100.00
IBULHSGFIN	NT	05-Mar-2024	950.00	930.00	930.00	930.00		930.00	930.00	5	0.05	1	5	100.00
IBULHSGFIN	YA	05-Mar-2024	908.35	912.35	912.35	900.00	900.00	900.00	911.40	100	0.91	4	100	100.00
IBULHSGFIN	YK	05-Mar-2024	997.95	990.00	990.00	990.00	990.00	990.00	990.00	2	0.02	1	2	100.00
IBULHSGFIN	YV	05-Mar-2024	1000.00	1000.60	1000.60	1000.60	1000.60	1000.60	1000.60	11	0.11	2	11	100.00
IBULHSGFIN	ZP	05-Mar-2024	982.47	982.47	982.47	982.47	982.47	982.47	982.47	11	0.11	1	11	100.00
IBULHSGFIN	ZR	05-Mar-2024	955.30	959.00	1134.00	955.55	955.55	955.55	999.29	66	0.66	8	46	69.70
IBULPP	E1	05-Mar-2024	98.80	100.00	101.00	96.50	99.20	98.85	99.39	1759083	1748.35	11479	1153770	65.59
ICDSLTD	BE	05-Mar-2024	49.00	49.00	49.00	48.05	48.05	48.05	48.90	118	0.06	5	-	-
ICEMAKE	EQ	05-Mar-2024	497.90	497.90	509.85	493.20	499.90	498.05	501.36	38243	191.74	5456	15593	40.77
ICICIB22	EQ	05-Mar-2024	104.26	107.40	107.40	104.03	105.04	104.91	104.81	1615031	1692.74	5702	1300494	80.52
ICICIBANK	EQ	05-Mar-2024	1092.35	1086.20	1099.50	1076.50	1087.85	1088.05	1089.60	9222544	100488.91	258890	4745297	51.45
ICICIGI	EQ	05-Mar-2024	1650.10	1650.05	1660.00	1642.00	1659.80	1652.45	1650.96	665170	10981.66	36708	434448	65.31
ICICIPRULI	EQ	05-Mar-2024	546.95	547.75	558.00	539.95	553.55	553.70	553.71	3876200	21463.07	67492	2532022	65.32
ICIL	EQ	05-Mar-2024	326.60	323.05	330.85	320.00	321.05	321.10	324.50	337860	1096.34	13422	161670	47.85
ICRA	EQ	05-Mar-2024	5758.10	5802.95	5802.95	5565.10	5600.00	5613.75	5664.38	1290	73.07	524	773	59.92
IDBI	EQ	05-Mar-2024	87.25	87.45	89.90	86.45	89.50	89.10	88.53	13443223	11901.75	32508	4128952	30.71
IDEA	EQ	05-Mar-2024	14.20	14.25	14.75	14.20	14.35	14.35	14.40	342317617	49305.52	225976	71404168	20.86
IDEAFORGE	EQ	05-Mar-2024	802.95	801.95	807.30	756.50	759.00	761.60	777.20	558759	4342.69	30701	308035	55.13
IDFC	EQ	05-Mar-2024	117.60	117.25	118.70	117.05	117.70	117.55	117.82	4965173	5849.77	19170	2882161	58.05
IDFCFIRSTB	EQ	05-Mar-2024	82.10	82.00	82.50	81.15	81.65	81.55	81.78	18904629	15460.45	50818	7682822	40.64
IDFNIFTYET	EQ	05-Mar-2024	241.33	235.30	243.60	235.30	239.00	239.35	240.04	438	1.05	52	255	58.22
IEL	EQ	05-Mar-2024	12.60	12.60	12.90	12.25	12.35	12.30	12.50	200784	25.10	777	150947	75.18
IEX	EQ	05-Mar-2024	153.55	155.00	155.00	149.10	150.10	149.75	151.06	12167686	18380.52	76144	3753595	30.85
IFBAGRO	EQ	05-Mar-2024	468.25	465.10	473.45	463.10	467.30	468.45	468.80	5163	24.20	291	3114	60.31
IFBIND	EQ	05-Mar-2024	1391.60	1385.15	1413.00	1365.20	1380.00	1392.85	1387.97	32844	455.86	4141	17225	52.44
IFCI	EQ	05-Mar-2024	43.80	43.50	45.35	43.00	44.35	44.45	44.15	10543233	4654.67	25842	3765445	35.71
IFCI	NH	05-Mar-2024	1022.00	1020.00	1020.00	1012.00	1012.05	1012.05	1013.78	285	2.89	6	285	100.00
IFCI	NL	05-Mar-2024	1002.37	1003.00	1014.00	1003.00	1014.00	1014.00	1003.62	53	0.53	2	53	100.00
IFGLEXPOR	EQ	05-Mar-2024	558.35	557.35	559.30	535.55	538.80	538.45	544.35	15677	85.34	1930	9529	60.78
IGARASHI	EQ	05-Mar-2024	480.15	480.15	483.80	470.00	475.80	472.90	475.33	43144	205.07	4388	23887	55.37
IGL	EQ	05-Mar-2024	446.60	450.00	460.00	447.25	458.10	458.55	454.93	3644177	16578.43	48989	1826372	50.12
IGPL	EQ	05-Mar-2024	473.20	472.00	474.95	459.30	461.45	461.95	464.37	51294	238.19	6578	26908	52.46
IIFCL	N4	05-Mar-2024	1272.00	1284.00	1284.00	1284.00	1284.00	1284.00	1284.00	10	0.13	2	10	100.00
IIFL	EQ	05-Mar-2024	597.15	477.75	477.75	477.75	477.75	477.75	477.75	499833	2387.95	13914	482333	96.50
IIFL	N6	05-Mar-2024	1001.12	1001.10	1001.10	995.00	995.00	995.00	997.67	73	0.73	7	73	100.00
IIFL	NC	05-Mar-2024	1004.00	995.01	999.95	995.01	999.95	999.95	996.25	80	0.80	4	60	75.00
IIFL	NE	05-Mar-2024	1066.05	1020.00	1056.45	1018.00	1054.90	1055.09	1046.24	1196	12.51	22	795	66.47
IIFL	NF	05-Mar-2024	973.00	972.00	972.00	936.00	950.95	950.81	949.92	8461	80.37	280	7035	83.15
IIFL	NG	05-Mar-2024	1190.37	1190.00	1190.00	1180.00	1180.00	1180.00	1183.80	200	2.37	3	200	100.00
IIFL	NJ	05-Mar-2024	1025.35	999.00	999.00	999.00	999.00	999.00	999.00	150	1.50	3	150	100.00
IIFL	NK	05-Mar-2024	1177.80	1154.20	1175.00	1154.20	1175.00	1175.00	1157.16	135	1.56	5	120	88.89
IIFL	NL	05-Mar-2024	954.98	949.99	955.00	945.00	945.00	945.00	949.79	826	7.85	10	826	100.00
IIFL	NM	05-Mar-2024	1010.00	956.00	956.00	946.00	946.00	948.33	950.06	109	1.04	9	109	100.00
IIFL	NN	05-Mar-2024	1200.00	1200.00	1200.00	1190.70	1190.70	1190.70	1196.94	745	8.92	3	745	100.00
IIFL	NO	05-Mar-2024	975.21	975.50	982.00	970.70	970.70	970.70	977.60	497	4.86	9	317	63.78
IIFL	NP	05-Mar-2024	1064.20	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	18	0.19	3	18	100.00
IIFL	NQ	05-Mar-2024	970.00	960.20	960.20	960.00	960.00	960.00	960.10	335	3.22	4	335	100.00
IIFL	NS	05-Mar-2024	935.00	935.00	935.00	904.00	913.55	917.29	915.67	1399	12.81	46	994	71.05
IIFL	NT	05-Mar-2024	930.00	925.10	934.70	925.00		925.00	925.62	651	6.03	11	621	95.39
IIFL	NV	05-Mar-2024	1012.00	1010.00	1012.00	1005.01	1005.01	1005.04	1008.99	1600	16.14	22	1080	67.50
IIFL	NW	05-Mar-2024	1005.01	1005.01	1005.01	1005.01	1005.01	1005.01	1005.01	46	0.46	1	46	100.00
IIFL	NZ	05-Mar-2024	923.50	916.45	918.80	900.00	900.00	900.13	906.54	2469	22.38	58	2410	97.61
IIFL	Y0	05-Mar-2024	960.20	960.20	960.20	960.20	960.20	960.20	960.20	190	1.82	1	190	100.00
IIFLSEC	EQ	05-Mar-2024	153.35	146.00	146.80	131.10	133.90	133.25	136.50	3950096	5391.84	47111	2009914	50.88
IIHFL	N4	05-Mar-2024	1007.00	1007.00	1007.00	980.00	993.30	993.30	989.56	316	3.13	12	163	51.58
IIHFL	N5	05-Mar-2024	974.97	974.97	974.97	966.90	970.00	968.11	968.95	1678	16.26	52	1678	100.00
IIHFL	N6	05-Mar-2024	1101.61	1101.61	1110.70	1101.61	1110.70	1110.70	1107.67	30	0.33	2	30	100.00
IIHFL	N7	05-Mar-2024	982.11	985.00	985.00	976.10	985.00	985.00	982.08	143	1.40	5	110	76.92
IIHFL	N8	05-Mar-2024	1158.80	1058.81	1058.81	1058.81	1058.81	1058.81	1058.81	235	2.49	1	235	100.00
IIHFL	N9	05-Mar-2024	941.00	933.00	933.00	933.00	933.00	933.00	933.00	109	1.02	3	109	100.00
IIHFL	NC	05-Mar-2024	932.00	932.00	932.00	932.00	932.00	932.00	932.00	100	0.93	2	100	100.00
IIHFL	ND	05-Mar-2024	950.00	949.50	950.00	949.50	950.00	949.88	949.88	130	1.23	4	130	100.00
IITL	BE	05-Mar-2024	216.80	220.00	224.20	212.15	223.95	223.20	221.24	29206	64.62	150	-	-
IKIO	EQ	05-Mar-2024	298.35	298.00	298.05	291.60	292.05	292.45	293.07	152691	447.50	7303	82885	54.28
IL&FSENGG	BZ	05-Mar-2024	44.00	43.15	43.15	43.15	43.15	43.15	43.15	4523	1.95	15	-	-
IL&FSTRANS	BZ	05-Mar-2024	5.15	5.05	5.05	5.05	5.05	5.05	5.05	24944	1.26	38	-	-
IMAGICAA	EQ	05-Mar-2024	80.50	80.85	81.55	78.85	79.20	79.30	80.15	1243878	996.92	7522	562484	45.22
IMFA	EQ	05-Mar-2024	626.25	627.00	638.00	612.75	631.00	628.50	623.53	88039	548.95	11502	35379	40.19
IMPAL	EQ	05-Mar-2024	1021.95	1032.85	1033.00	1010.05	1018.10	1022.70	1018.71	2615	26.64	567	1483	56.71
IMPEXFERRO	BE	05-Mar-2024	4.75	4.65	4.65	4.65	4.65	4.65	4.65	6240	0.29	17	-	-
INCREDIBLE	BE	05-Mar-2024	40.80	41.00	42.00	38.80	39.05	39.05	39.60	26256	10.40	100	-	-
INDBANK	EQ	05-Mar-2024	47.00	47.35	56.40	47.00	56.40	56.30	54.49	6181218	3367.98	22275	1268129	20.52
INDHOTEL	EQ	05-Mar-2024	588.35	589.00	594.80	583.55	585.00	584.85	588.16	2307428	13571.30	58315	1355349	58.74
INDIACEM	EQ	05-Mar-2024	232.20	232.30	234.40	227.70	229.20	228.30	230.27	1108308	2552.11	10114	398686	35.97
INDIAGLYCO	EQ	05-Mar-2024	849.60	850.10	855.15	834.00	839.00	836.35	843.01	46177	389.28	4729	29644	64.20
INDIAMART	EQ	05-Mar-2024	2624.65	2624.65	2659.70	2608.45	2640.00	2639.80	2641.57	89344	2360.08	18420	52947	59.26
INDIANB	EQ	05-Mar-2024	526.15	526.30	535.40	521.90	530.00	530.25	528.46	2693783	14235.50	65243	1276517	47.39
INDIANCARD	EQ	05-Mar-2024	276.70	277.05	280.80	270.00	277.65	272.60	275.87	8359	23.06	526	5246	62.76
INDIANHUME	EQ	05-Mar-2024	290.15	290.70	290.70	276.60	280.00	278.85	282.10	157275	443.68	9451	83235	52.92
INDIASHLTR	EQ	05-Mar-2024	625.85	625.85	626.10	610.30	615.00	614.90	615.13	33755	207.64	3982	17589	52.11
INDIFRA	SM	05-Mar-2024	42.50	40.70	41.60	40.60	41.60	41.60	41.22	10000	4.12	5	6000	60.00
INDIGO	EQ	05-Mar-2024	3171.10	3171.15	3215.00	3152.15	3194.00	3186.40	3185.77	341136	10867.80	30254	175368	51.41
INDIGOPNTS	EQ	05-Mar-2024	1386.35	1388.25	1400.00	1371.00	1396.80	1388.45	1384.44	49567	686.22	8450	20160	40.67
INDIGRID	IV	05-Mar-2024	133.55	133.80	134.00	132.90	132.92	132.97	133.10	536824	714.50	1807	516866	96.28
INDIGRID	NB	05-Mar-2024	1038.00	1040.00	1049.00	1040.00	1047.90	1047.90	1044.08	2000	20.88	10	1000	50.00
INDIGRID	NH	05-Mar-2024	980.00	886.80	986.10	886.80	986.10	986.10	891.53	42	0.37	3	40	95.24
INDIGRID	NJ	05-Mar-2024	1060.01	1060.10	1072.00	1060.10	1069.00	1069.00	1062.26	1899	20.17	10	1855	97.68
INDIGRID	NL	05-Mar-2024	998.00	1000.00	1000.00	996.00	996.00	996.00	996.81	119	1.19	3	119	100.00
INDNIPPON	EQ	05-Mar-2024	732.95	735.55	739.95	712.50	723.70	715.85	725.28	17593	127.60	2372	10446	59.38
INDOAMIN	EQ	05-Mar-2024	132.00	134.00	136.90	132.00	134.35	134.60	134.73	253067	340.95	5973	99012	39.12
INDOBORAX	EQ	05-Mar-2024	177.10	178.00	178.50	174.45	176.80	175.65	176.15	40926	72.09	2180	22365	54.65
INDOCO	EQ	05-Mar-2024	346.90	346.90	347.65	341.30	342.75	343.65	344.42	23398	80.59	3157	11091	47.40
INDORAMA	EQ	05-Mar-2024	49.90	49.60	50.90	48.80	49.00	49.30	49.87	617534	307.96	3785	308679	49.99
INDOSTAR	BE	05-Mar-2024	217.05	217.00	217.00	210.10	213.10	213.75	213.04	46135	98.28	338	-	-
INDOTECH	EQ	05-Mar-2024	1067.00	1065.00	1066.10	1031.90	1039.00	1037.95	1046.92	21739	227.59	2733	11965	55.04
INDOTHAI	BE	05-Mar-2024	318.10	317.00	324.95	312.00	316.00	316.45	316.60	6513	20.62	94	-	-
INDOWIND	BE	05-Mar-2024	21.45	21.05	21.05	21.05	21.05	21.05	21.05	46590	9.81	256	-	-
INDRAMEDCO	BE	05-Mar-2024	176.50	179.70	179.70	171.10	175.35	175.80	175.20	94807	166.10	1279	-	-
INDSWFTLAB	EQ	05-Mar-2024	108.25	109.05	110.35	107.70	109.95	109.15	108.83	130354	141.87	2439	82271	63.11
INDSWFTLTD	EQ	05-Mar-2024	18.45	18.80	19.05	17.05	17.30	17.45	17.66	147749	26.09	1028	82329	55.72
INDTERRAIN	EQ	05-Mar-2024	74.50	75.40	83.15	74.15	78.70	79.05	80.74	2232924	1802.80	16633	699359	31.32
INDUSINDBK	EQ	05-Mar-2024	1531.30	1529.65	1547.00	1524.00	1541.90	1542.45	1536.06	2694157	41383.93	154122	1544318	57.32
INDUSTOWER	EQ	05-Mar-2024	268.10	267.45	271.35	260.40	261.10	261.45	266.90	16010730	42733.43	90574	5853316	36.56
INFIBEAM	EQ	05-Mar-2024	35.10	36.90	38.50	36.55	37.10	37.05	37.40	120983802	45246.95	136616	25064578	20.72
INFINIUM	SM	05-Mar-2024	233.45	235.00	246.00	230.50	243.15	238.60	236.14	9500	22.43	19	9000	94.74
INFOBEAN	EQ	05-Mar-2024	406.40	410.00	410.00	404.80	405.75	405.15	406.10	16213	65.84	1067	9679	59.70
INFOLLION	SM	05-Mar-2024	215.35	214.00	215.50	209.00	215.50	215.50	211.86	12000	25.42	15	10400	86.67
INFOMEDIA	BE	05-Mar-2024	5.50	5.55	5.75	5.40	5.40	5.40	5.51	5620	0.31	14	-	-
INFRABEES	EQ	05-Mar-2024	865.38	877.60	878.00	860.00	870.17	866.27	865.59	24605	212.98	1015	12987	52.78
INFRAIETF	EQ	05-Mar-2024	85.11	85.35	85.97	84.72	85.35	85.36	85.03	148309	126.11	969	81061	54.66
INFY	EQ	05-Mar-2024	1637.20	1634.00	1637.35	1602.00	1604.00	1606.50	1610.57	4596579	74030.97	241650	3021130	65.73
INGERRAND	EQ	05-Mar-2024	3765.50	3759.00	3780.65	3576.55	3599.00	3595.70	3657.80	35797	1309.38	8349	17722	49.51
INM	ST	05-Mar-2024	267.10	255.00	267.10	253.75	255.00	254.00	254.42	109200	277.82	97	99600	91.21
INNOVACAP	EQ	05-Mar-2024	526.05	523.00	526.95	523.00	524.00	524.95	525.04	23577	123.79	2122	16108	68.32
INNOVANA	SM	05-Mar-2024	599.80	602.00	602.00	583.00	600.00	600.00	596.43	2800	16.70	8	2400	85.71
INNOVATIVE	ST	05-Mar-2024	7.85	8.10	8.20	7.60	8.00	7.95	8.03	39000	3.13	13	36000	92.31
INOXGREEN	BE	05-Mar-2024	132.75	129.95	132.60	126.15	127.90	127.50	129.29	847501	1095.73	10541	-	-
INOXINDIA	EQ	05-Mar-2024	1244.50	1244.50	1248.60	1180.00	1206.70	1197.55	1208.82	352032	4255.43	16958	184116	52.30
INOXWIND	EQ	05-Mar-2024	552.65	525.05	525.05	525.05	525.05	525.05	525.05	391782	2057.05	2841	391549	99.94
INSECTICID	EQ	05-Mar-2024	525.40	527.50	531.95	524.55	525.00	526.85	527.21	42937	226.37	4280	33563	78.17
INSPIRE	SM	05-Mar-2024	39.95	39.95	40.60	39.10	40.60	40.60	40.29	22000	8.86	8	22000	100.00
INTELLECT	EQ	05-Mar-2024	1112.70	1113.00	1115.30	1084.00	1101.00	1089.75	1095.23	337669	3698.26	22327	112544	33.33
INTENTECH	BE	05-Mar-2024	128.00	127.00	128.00	124.00	126.00	127.10	125.76	48908	61.51	394	-	-
INTLCONV	EQ	05-Mar-2024	90.60	91.00	91.35	86.80	87.80	87.40	88.66	263638	233.74	3967	150286	57.00
INVENTURE	BE	05-Mar-2024	2.85	2.85	2.85	2.75	2.80	2.80	2.80	1904334	53.34	1156	-	-
IOB	EQ	05-Mar-2024	63.15	63.60	69.45	62.55	69.45	69.25	66.88	52434387	35067.82	99033	13411503	25.58
IOC	EQ	05-Mar-2024	175.25	176.45	177.30	174.55	175.55	175.85	175.77	21719198	38175.42	101990	8465105	38.98
IOLCP	EQ	05-Mar-2024	403.75	403.10	411.10	401.30	405.00	405.90	406.70	119482	485.93	9193	56731	47.48
IONEXCHANG	EQ	05-Mar-2024	484.50	483.00	501.00	468.45	500.25	491.55	479.57	349432	1675.77	29804	166322	47.60
IPCALAB	EQ	05-Mar-2024	1201.80	1200.00	1207.75	1182.15	1190.00	1189.70	1191.67	112283	1338.04	11230	40541	36.11
IPL	EQ	05-Mar-2024	373.00	368.50	373.05	358.00	362.40	361.85	367.16	1833502	6731.82	17346	578366	31.54
IRB	EQ	05-Mar-2024	62.65	62.65	63.10	61.70	62.10	62.00	62.20	7518960	4676.97	34223	3337001	44.38
IRBINVIT	IV	05-Mar-2024	68.25	68.20	68.74	67.50	68.05	67.99	68.05	653023	444.38	7281	617595	94.57
IRCON	EQ	05-Mar-2024	225.30	224.50	230.25	222.40	224.10	224.40	225.76	5239299	11828.50	50449	1615817	30.84
IRCTC	EQ	05-Mar-2024	938.00	938.00	941.25	928.65	935.50	935.80	935.45	1167131	10917.91	57125	411647	35.27
IREDA	EQ	05-Mar-2024	152.90	151.00	154.25	146.00	147.70	146.80	148.80	22487081	33461.36	163749	10096458	44.90
IREDA	N5	05-Mar-2024	1155.00	1156.00	1180.00	1156.00	1180.00	1180.00	1156.24	101	1.17	2	101	100.00
IREDA	N6	05-Mar-2024	1243.64	1285.00	1285.00	1284.79	1284.79	1284.79	1285.00	701	9.01	5	701	100.00
IREDA	N7	05-Mar-2024	1128.11	1125.11	1125.11	1125.11	1125.11	1125.11	1125.11	11	0.12	1	11	100.00
IRFC	EQ	05-Mar-2024	145.55	144.90	148.40	143.80	145.20	145.05	145.78	23046386	33597.28	134792	6285971	27.28
IRFC	N2	05-Mar-2024	1105.59	1103.55	1105.00	1102.10	1105.00	1105.00	1103.69	1100	12.14	13	695	63.18
IRFC	N4	05-Mar-2024	1095.01	1093.00	1093.00	1093.00	1093.00	1093.00	1093.00	5	0.05	1	5	100.00
IRFC	NA	05-Mar-2024	1220.00	1222.20	1222.20	1220.00	1220.00	1220.00	1220.77	285	3.48	3	285	100.00
IRFC	NI	05-Mar-2024	1053.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	659	6.95	3	659	100.00
IRFC	NJ	05-Mar-2024	1142.00	1142.00	1142.01	1140.01	1142.01	1142.01	1141.68	308	3.52	6	233	75.65
IRFC	NN	05-Mar-2024	1058.00	1049.10	1058.00	1049.10	1058.00	1058.00	1051.30	275	2.89	3	207	75.27
IRFC	NO	05-Mar-2024	1145.20	1150.00	1153.00	1148.00	1148.00	1148.13	1148.31	550	6.32	14	540	98.18
IRIS	EQ	05-Mar-2024	129.60	128.05	130.65	127.00	128.05	127.80	128.50	57026	73.28	1381	39148	68.65
IRISDOREME	EQ	05-Mar-2024	84.80	85.30	85.30	82.15	82.65	82.50	83.30	137898	114.87	1817	85033	61.66
IRMENERGY	EQ	05-Mar-2024	565.15	557.40	563.55	542.80	545.00	546.85	551.00	61818	340.62	6865	33446	54.10
ISEC	EQ	05-Mar-2024	834.70	844.00	847.00	818.60	824.70	824.80	835.27	350249	2925.52	13166	239241	68.31
ISFT	EQ	05-Mar-2024	153.65	151.35	158.35	148.65	149.90	150.55	151.68	53454	81.08	1466	30957	57.91
ISGEC	EQ	05-Mar-2024	940.00	944.00	950.00	907.70	940.50	945.15	929.02	146935	1365.06	19222	61893	42.12
ISHAN	ST	05-Mar-2024	2.90	2.75	2.75	2.75	2.75	2.75	2.75	624000	17.16	13	624000	100.00
ISMTLTD	EQ	05-Mar-2024	91.60	91.90	98.55	91.90	96.55	96.25	95.58	2251019	2151.44	14615	642439	28.54
ITALIANE	SM	05-Mar-2024	45.20	44.75	44.75	43.15	43.20	43.25	43.64	74000	32.29	33	68000	91.89
ITBEES	EQ	05-Mar-2024	39.60	39.84	39.84	38.88	39.34	38.99	39.06	7772637	3036.15	35218	5950534	76.56
ITC	EQ	05-Mar-2024	409.10	409.65	411.40	403.95	406.50	406.15	407.09	9733507	39624.61	187977	6231668	64.02
ITDC	EQ	05-Mar-2024	767.80	767.80	776.40	742.60	747.10	759.55	758.94	153761	1166.95	9330	35432	23.04
ITDCEM	EQ	05-Mar-2024	351.40	353.00	356.00	340.50	353.50	353.85	348.07	952709	3316.07	24881	580299	60.91
ITETF	EQ	05-Mar-2024	38.00	38.89	38.89	37.01	37.70	37.32	37.25	396535	147.70	3143	313817	79.14
ITETFADD	EQ	05-Mar-2024	37.69	37.80	37.80	36.91	37.14	37.10	37.10	26183	9.71	319	21647	82.68
ITI	EQ	05-Mar-2024	293.05	293.00	296.90	287.20	288.85	289.55	292.07	1032046	3014.25	21874	223405	21.65
ITIETF	EQ	05-Mar-2024	39.53	39.89	39.89	38.77	38.94	38.90	38.95	1270241	494.77	4305	704364	55.45
IVC	BE	05-Mar-2024	10.00	10.00	10.20	9.70	9.90	9.75	9.90	252723	25.02	923	-	-
IVP	BE	05-Mar-2024	184.10	189.30	189.30	182.00	182.10	182.65	183.54	8843	16.23	81	-	-
IVZINGOLD	EQ	05-Mar-2024	5642.80	5674.15	5710.30	5674.15	5705.00	5704.80	5697.45	109	6.21	26	89	81.65
IVZINNIFTY	EQ	05-Mar-2024	2489.61	2483.20	2489.00	2481.95	2486.75	2486.75	2484.93	26	0.65	9	26	100.00
IWEL	BE	05-Mar-2024	6574.10	6245.40	6245.40	6245.40	6245.40	6245.40	6245.40	8934	557.96	277	-	-
IZMO	BE	05-Mar-2024	278.85	271.00	275.90	264.90	264.90	264.90	266.85	64746	172.77	670	-	-
J&KBANK	EQ	05-Mar-2024	143.35	143.90	147.55	142.35	147.00	146.95	145.77	3202806	4668.61	29989	1506781	47.05
JAGRAN	EQ	05-Mar-2024	120.85	120.00	121.50	116.75	117.90	117.35	118.38	373701	442.37	5915	161555	43.23
JAGSNPHARM	EQ	05-Mar-2024	306.85	306.85	310.00	301.25	304.90	305.35	304.70	16137	49.17	1303	7473	46.31
JAIBALAJI	BE	05-Mar-2024	1266.50	1293.00	1293.00	1245.00	1272.00	1269.75	1273.51	223608	2847.67	6870	-	-
JAICORPLTD	EQ	05-Mar-2024	308.70	308.30	314.80	304.80	306.05	306.60	309.45	332698	1029.52	4293	175190	52.66
JAINAM	SM	05-Mar-2024	152.55	153.00	157.90	153.00	157.00	157.00	156.25	7000	10.94	7	6000	85.71
JAIPURKURT	EQ	05-Mar-2024	59.70	59.50	61.15	58.50	59.10	59.15	59.44	17545	10.43	460	14559	82.98
JAMNAAUTO	EQ	05-Mar-2024	133.45	132.00	139.70	131.25	133.30	132.95	136.11	17860048	24309.47	77520	4546374	25.46
JASH	EQ	05-Mar-2024	1743.15	1744.05	1757.25	1694.00	1700.00	1698.55	1707.33	8171	139.51	1317	5752	70.40
JAYAGROGN	EQ	05-Mar-2024	234.40	231.75	236.15	228.80	233.00	233.30	233.13	22207	51.77	1053	11060	49.80
JAYBARMARU	EQ	05-Mar-2024	130.70	129.00	130.70	125.10	126.35	125.75	127.65	253654	323.78	3209	153884	60.67
JAYNECOIND	EQ	05-Mar-2024	54.05	54.35	54.75	52.65	53.85	53.80	53.43	378555	202.28	1483	198133	52.34
JAYSREETEA	EQ	05-Mar-2024	117.25	117.45	118.35	113.10	115.00	114.10	115.32	104029	119.96	1907	54329	52.22
JBCHEPHARM	EQ	05-Mar-2024	1567.45	1567.00	1580.00	1549.95	1565.35	1568.75	1564.38	83176	1301.19	15016	39008	46.90
JBMA	EQ	05-Mar-2024	2089.00	2087.95	2113.95	1991.00	1999.80	2002.40	2040.46	180694	3686.99	18458	112108	62.04
JCHAC	EQ	05-Mar-2024	1110.00	1110.05	1149.00	1096.00	1121.00	1121.25	1112.80	15578	173.35	2113	8155	52.35
JETAIRWAYS	BZ	05-Mar-2024	46.75	47.35	47.35	44.65	46.60	46.60	45.90	58349	26.78	601	-	-
JETFREIGHT	EQ	05-Mar-2024	14.45	14.55	14.75	13.95	14.25	14.20	14.29	178564	25.51	806	141615	79.31
JHS	EQ	05-Mar-2024	23.65	23.55	23.75	22.50	22.50	22.50	22.87	456257	104.36	1277	242972	53.25
JINDALPHOT	EQ	05-Mar-2024	639.80	643.80	652.05	636.05	640.00	640.10	641.01	7072	45.33	1089	4025	56.91
JINDALPOLY	EQ	05-Mar-2024	564.95	564.95	570.80	555.55	560.00	561.65	561.93	35355	198.67	3133	19532	55.25
JINDALSAW	EQ	05-Mar-2024	486.90	486.80	491.70	477.50	483.00	481.50	481.86	575252	2771.93	22953	378752	65.84
JINDALSTEL	EQ	05-Mar-2024	839.45	839.45	840.55	822.00	826.90	824.45	827.46	1537610	12723.09	38124	698139	45.40
JINDRILL	EQ	05-Mar-2024	673.90	678.90	678.90	645.30	647.00	648.30	656.08	29020	190.39	3353	17528	60.40
JINDWORLD	EQ	05-Mar-2024	400.15	398.55	407.00	381.85	393.35	397.10	397.31	370143	1470.61	13573	133637	36.10
JIOFIN	EQ	05-Mar-2024	322.60	324.00	327.90	319.50	322.90	321.70	323.69	18301432	59239.41	159397	7346787	40.14
JISLDVREQS	EQ	05-Mar-2024	32.85	32.60	34.00	32.60	32.70	32.85	32.95	18248	6.01	353	11912	65.28
JISLJALEQS	EQ	05-Mar-2024	56.10	56.05	56.35	55.05	55.25	55.20	55.63	2340952	1302.18	9089	1307527	55.85
JITFINFRA	BE	05-Mar-2024	522.10	548.20	548.20	536.00	548.20	548.20	547.67	44607	244.30	223	-	-
JIWANRAM	SM	05-Mar-2024	18.00	17.25	17.45	17.15	17.15	17.15	17.28	66000	11.41	11	48000	72.73
JKCEMENT	EQ	05-Mar-2024	4463.90	4491.05	4494.60	4385.15	4405.00	4400.85	4437.56	95696	4246.56	16691	47968	50.13
JKIL	EQ	05-Mar-2024	645.65	639.25	657.95	629.95	643.00	646.55	647.33	613823	3973.44	33933	166627	27.15
JKLAKSHMI	EQ	05-Mar-2024	943.05	948.85	959.00	933.55	947.80	953.20	950.83	236285	2246.67	18986	115169	48.74
JKPAPER	EQ	05-Mar-2024	373.55	372.95	377.75	370.80	375.15	376.20	374.43	505729	1893.62	15704	247368	48.91
JKTYRE	EQ	05-Mar-2024	522.95	522.95	524.30	518.10	521.00	521.70	521.56	478585	2496.12	16320	336708	70.35
JLHL	EQ	05-Mar-2024	1284.30	1303.00	1324.95	1264.45	1280.00	1280.40	1289.72	58278	751.63	5614	42361	72.69
JMA	BE	05-Mar-2024	115.70	118.75	118.75	109.95	109.95	109.95	111.00	37573	41.71	392	-	-
JMFINANCIL	EQ	05-Mar-2024	97.45	97.45	98.15	94.60	95.50	95.45	96.22	2844794	2737.23	14098	1259322	44.27
JOCIL	EQ	05-Mar-2024	196.90	199.00	199.85	196.15	199.85	198.35	197.78	5231	10.35	250	2919	55.80
JPASSOCIAT	EQ	05-Mar-2024	18.50	18.40	19.10	17.60	17.85	17.80	18.11	36122563	6543.15	24946	16409559	45.43
JPOLYINVST	EQ	05-Mar-2024	720.90	721.20	756.50	718.95	726.80	726.95	728.56	9198	67.01	1197	5493	59.72
JPPOWER	BE	05-Mar-2024	18.15	18.20	18.30	17.40	17.80	17.65	17.69	18799045	3326.36	46217	-	-
JSFB	EQ	05-Mar-2024	445.80	444.50	449.40	437.95	446.50	445.25	443.66	256306	1137.13	11683	102738	40.08
JSL	EQ	05-Mar-2024	681.90	684.80	693.90	675.30	686.00	684.70	682.33	2376664	16216.73	79108	1522222	64.05
JSLL	SM	05-Mar-2024	850.50	850.00	871.00	839.20	870.00	864.90	851.18	15120	128.70	68	11880	78.57
JSWENERGY	EQ	05-Mar-2024	516.90	517.00	519.80	507.10	508.70	509.50	512.47	1265026	6482.84	28063	501361	39.63
JSWHL	EQ	05-Mar-2024	6814.80	6851.00	7121.00	6800.00	7030.00	7078.40	6962.90	17233	1199.92	5500	5600	32.50
JSWINFRA	EQ	05-Mar-2024	260.55	260.00	261.20	255.30	256.60	256.30	257.81	2712737	6993.63	28804	1462699	53.92
JSWSTEEL	EQ	05-Mar-2024	824.30	825.10	826.65	811.00	822.35	819.30	818.25	2630517	21524.16	89577	1499695	57.01
JTEKTINDIA	EQ	05-Mar-2024	160.45	161.45	165.00	160.05	161.95	162.10	162.76	511273	832.14	13151	223576	43.73
JTLIND	EQ	05-Mar-2024	255.00	256.80	256.80	243.70	247.00	245.10	248.23	1695991	4209.90	22298	1061546	62.59
JUBLFOOD	EQ	05-Mar-2024	463.65	464.00	467.35	456.65	458.00	457.25	460.85	1020957	4705.12	23515	427238	41.85
JUBLINDS	EQ	05-Mar-2024	1362.35	1358.05	1425.00	1341.10	1385.00	1386.25	1382.70	28688	396.67	2590	16025	55.86
JUBLINGREA	EQ	05-Mar-2024	476.30	478.00	487.70	475.00	477.95	477.15	482.19	241742	1165.65	21288	74070	30.64
JUBLPHARMA	EQ	05-Mar-2024	569.05	569.05	599.00	565.75	594.00	588.95	582.86	289014	1684.54	17939	173874	60.16
JUNIORBEES	EQ	05-Mar-2024	637.01	646.00	646.00	631.00	640.00	638.54	638.74	99389	634.84	7562	61993	62.37
JUNIPER	EQ	05-Mar-2024	459.55	454.00	466.40	424.00	445.00	444.15	437.97	1556787	6818.29	25270	572658	36.78
JUSTDIAL	EQ	05-Mar-2024	919.10	918.70	918.70	901.00	902.20	902.50	906.38	167661	1519.64	8179	99155	59.14
JWL	EQ	05-Mar-2024	367.30	367.75	385.00	365.80	379.00	378.25	379.70	1615038	6132.30	31494	871634	53.97
JYOTHYLAB	EQ	05-Mar-2024	434.05	436.50	447.50	426.70	437.00	434.75	434.60	1122732	4879.35	47494	433731	38.63
JYOTICNC	EQ	05-Mar-2024	622.90	625.45	649.00	618.00	644.00	642.60	636.72	629309	4006.95	20864	430094	68.34
JYOTISTRUC	BE	05-Mar-2024	25.20	24.30	25.25	24.00	24.85	24.75	24.47	1833202	448.65	2872	-	-
KABRAEXTRU	EQ	05-Mar-2024	358.60	362.35	363.20	356.95	357.70	358.00	359.22	22403	80.48	1767	12977	57.93
KAJARIACER	EQ	05-Mar-2024	1284.85	1285.05	1293.35	1268.00	1275.25	1276.55	1278.69	117122	1497.62	13230	86274	73.66
KAKATCEM	EQ	05-Mar-2024	225.75	221.15	228.90	221.15	226.00	224.95	225.71	7053	15.92	437	3364	47.70
KALAMANDIR	EQ	05-Mar-2024	224.60	224.15	224.50	212.45	214.35	213.80	217.82	409169	891.27	14903	229038	55.98
KALYANIFRG	EQ	05-Mar-2024	468.50	477.30	489.00	445.10	446.10	449.15	463.64	11177	51.82	687	6408	57.33
KALYANKJIL	EQ	05-Mar-2024	408.95	410.00	413.00	398.30	403.30	403.25	406.87	1993796	8112.09	54904	1122182	56.28
KAMATHOTEL	EQ	05-Mar-2024	296.00	295.00	300.65	291.50	295.40	296.25	294.67	29246	86.18	1266	19504	66.69
KAMDHENU	EQ	05-Mar-2024	634.20	634.20	634.20	606.55	610.00	609.15	617.02	151180	932.81	3980	92853	61.42
KAMOPAINTS	EQ	05-Mar-2024	193.35	193.40	196.00	186.00	190.00	190.25	190.83	663725	1266.56	4915	213821	32.22
KANANIIND	BE	05-Mar-2024	4.60	4.60	4.60	4.40	4.40	4.40	4.42	766897	33.90	3411	-	-
KANDARP	SM	05-Mar-2024	24.70	23.55	26.20	23.55	26.20	25.40	24.93	16000	3.99	4	8000	50.00
KANORICHEM	EQ	05-Mar-2024	124.85	124.10	125.50	123.05	124.40	123.80	124.09	26667	33.09	415	18230	68.36
KANPRPLA	EQ	05-Mar-2024	103.95	106.00	106.00	102.00	102.00	102.65	103.30	16558	17.10	469	11630	70.24
KANSAINER	EQ	05-Mar-2024	289.40	289.70	290.65	286.50	287.10	287.45	288.55	160778	463.92	6783	109974	68.40
KAPSTON	EQ	05-Mar-2024	249.30	252.40	260.00	241.60	259.80	256.65	253.04	3958	10.02	403	2207	55.76
KARMAENG	BE	05-Mar-2024	76.15	75.15	75.15	74.65	74.65	74.65	74.70	2396	1.79	39	-	-
KARNIKA	SM	05-Mar-2024	258.45	270.25	270.25	245.55	265.00	264.30	257.99	174400	449.94	85	107200	61.47
KARURVYSYA	EQ	05-Mar-2024	186.95	185.00	186.80	180.40	185.00	184.85	183.28	3175358	5819.89	45283	1396773	43.99
KAUSHALYA	EQ	05-Mar-2024	781.55	816.75	816.75	746.05	753.10	755.80	755.01	282	2.13	88	212	75.18
KAVVERITEL	BE	05-Mar-2024	12.90	12.90	12.90	12.65	12.65	12.65	12.87	5566	0.72	25	-	-
KAYA	EQ	05-Mar-2024	352.45	352.45	355.00	345.00	348.50	349.65	350.74	11643	40.84	670	8270	71.03
KAYNES	EQ	05-Mar-2024	3104.25	3134.00	3248.85	3080.50	3210.00	3215.00	3179.73	583625	18557.72	51942	344982	59.11
KBCGLOBAL	EQ	05-Mar-2024	2.15	2.15	2.20	2.05	2.10	2.10	2.14	14987317	321.07	3873	7557800	50.43
KCEIL	SM	05-Mar-2024	258.45	254.80	254.80	245.55	245.55	246.75	246.80	124000	306.03	60	62000	50.00
KCP	EQ	05-Mar-2024	189.50	189.50	191.50	185.45	188.00	186.60	187.84	766395	1439.59	17239	184891	24.12
KCPSUGIND	EQ	05-Mar-2024	38.95	38.95	39.40	38.00	38.20	38.10	38.49	230042	88.53	2004	120671	52.46
KDDL	EQ	05-Mar-2024	2582.70	2616.95	2616.95	2530.00	2540.05	2553.35	2559.11	7521	192.47	2055	4810	63.95
KDL	SM	05-Mar-2024	1248.95	1201.00	1220.00	1186.50	1216.00	1216.00	1193.94	12800	152.82	31	10400	81.25
KEC	EQ	05-Mar-2024	730.10	730.10	730.10	713.30	726.85	723.95	721.21	163009	1175.64	14011	82272	50.47
KECL	EQ	05-Mar-2024	121.65	121.95	122.25	118.05	119.80	119.05	119.88	272752	326.97	4736	140983	51.69
KEEPLEARN	BE	05-Mar-2024	5.80	5.80	5.95	5.55	5.65	5.65	5.67	22036	1.25	50	-	-
KEI	EQ	05-Mar-2024	3420.40	3422.15	3438.75	3358.60	3371.30	3382.25	3385.32	170976	5788.09	23687	49017	28.67
KEL	SM	05-Mar-2024	177.90	178.00	178.00	170.70	170.70	170.70	172.22	20400	35.13	15	19200	94.12
KELLTONTEC	EQ	05-Mar-2024	120.35	119.85	120.65	115.50	118.00	117.15	117.73	2086694	2456.65	16249	677897	32.49
KERNEX	BE	05-Mar-2024	647.20	631.35	647.80	628.80	640.00	644.75	636.87	24396	155.37	252	-	-
KESORAMIND	EQ	05-Mar-2024	171.25	171.90	171.90	168.15	168.90	168.70	169.29	633648	1072.69	4685	402626	63.54
KEYFINSERV	EQ	05-Mar-2024	167.45	169.05	171.90	164.10	167.55	168.90	168.93	4409	7.45	374	2409	54.64
KFINTECH	EQ	05-Mar-2024	674.35	679.85	694.00	668.00	684.00	679.15	683.08	284071	1940.42	22950	117029	41.20
KHADIM	EQ	05-Mar-2024	351.95	351.15	355.00	342.65	346.00	344.75	346.91	27435	95.17	963	16678	60.79
KHAICHEM	EQ	05-Mar-2024	78.35	79.50	85.00	78.00	82.00	81.95	82.78	1030027	852.62	8144	325853	31.64
KHAITANLTD	EQ	05-Mar-2024	81.40	81.75	82.95	78.35	79.60	79.70	80.66	18954	15.29	442	9701	51.18
KHANDSE	EQ	05-Mar-2024	32.20	34.15	34.15	32.00	32.00	32.20	33.20	21417	7.11	132	14247	66.52
KHFM	SM	05-Mar-2024	63.65	64.95	65.95	61.70	65.30	64.90	63.50	133300	84.65	31	102300	76.74
KICL	EQ	05-Mar-2024	4431.45	4497.85	4509.10	4301.00	4370.00	4333.10	4387.95	9317	408.82	3153	4161	44.66
KILITCH	EQ	05-Mar-2024	369.90	369.90	379.95	361.00	363.20	362.15	369.78	9678	35.79	646	5606	57.93
KIMS	EQ	05-Mar-2024	2159.80	2217.75	2217.75	2120.00	2120.00	2129.75	2142.26	221273	4740.25	13463	191186	86.40
KINGFA	EQ	05-Mar-2024	1903.30	1890.85	1904.50	1850.05	1855.05	1857.35	1872.57	3098	58.01	603	2129	68.72
KIOCL	EQ	05-Mar-2024	478.80	480.00	481.50	464.05	467.70	467.35	470.63	170759	803.64	4779	63819	37.37
KIRIINDUS	EQ	05-Mar-2024	387.80	387.00	387.25	379.20	381.90	381.90	382.62	127512	487.89	6107	65146	51.09
KIRLOSBROS	EQ	05-Mar-2024	998.20	1001.00	1147.15	989.45	1087.00	1069.45	1091.51	1689840	18444.74	134158	182422	10.80
KIRLOSENG	EQ	05-Mar-2024	898.00	898.00	900.00	865.55	877.00	881.30	883.63	119017	1051.67	17800	65773	55.26
KIRLOSIND	EQ	05-Mar-2024	4184.95	4195.40	4223.00	4132.40	4223.00	4189.90	4164.13	2979	124.05	438	2236	75.06
KIRLPNU	EQ	05-Mar-2024	724.55	716.40	729.45	704.45	710.00	708.55	712.64	63185	450.28	6597	36243	57.36
KITEX	EQ	05-Mar-2024	239.95	240.50	241.00	236.00	238.85	236.60	237.68	132504	314.94	6842	60634	45.76
KKCL	EQ	05-Mar-2024	754.55	753.95	755.25	739.00	747.70	746.55	746.39	23864	178.12	3010	12024	50.39
KKVAPOW	SM	05-Mar-2024	1178.20	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	156	1.84	1	156	100.00
KLL	SM	05-Mar-2024	101.00	103.75	110.00	96.20	103.00	102.20	101.93	411200	419.15	243	203200	49.42
KMSUGAR	EQ	05-Mar-2024	33.55	33.35	33.55	33.00	33.25	33.15	33.16	218738	72.54	1768	100981	46.17
KNAGRI	SM	05-Mar-2024	148.10	146.75	147.00	135.00	135.00	135.60	139.39	51200	71.37	51	46400	90.63
KNRCON	EQ	05-Mar-2024	282.05	284.95	284.95	276.35	282.00	281.15	280.39	773810	2169.68	16244	332743	43.00
KODYTECH	SM	05-Mar-2024	1150.00	1120.05	1127.95	1092.50	1092.50	1092.50	1098.15	30400	333.84	38	21600	71.05
KOHINOOR	BE	05-Mar-2024	41.20	41.90	41.90	40.40	40.70	40.80	40.96	23477	9.62	218	-	-
KOKUYOCMLN	EQ	05-Mar-2024	128.50	128.40	129.20	126.15	128.00	127.90	128.07	47381	60.68	1429	25442	53.70
KOLTEPATIL	EQ	05-Mar-2024	492.45	493.70	493.70	476.30	479.30	479.85	483.25	81921	395.88	6906	40760	49.76
KONSTELEC	SM	05-Mar-2024	209.05	208.55	209.00	193.50	204.50	205.90	200.62	190000	381.19	92	118000	62.11
KONTOR	SM	05-Mar-2024	75.60	75.60	75.60	72.75	75.60	75.60	74.77	13200	9.87	10	10800	81.82
KOPRAN	EQ	05-Mar-2024	263.85	265.00	267.60	257.60	260.75	261.85	262.20	316212	829.11	12278	125167	39.58
KORE	SM	05-Mar-2024	410.85	420.00	420.00	380.00	380.00	382.65	396.37	24000	95.13	41	20000	83.33
KOTAKALPHA	EQ	05-Mar-2024	45.47	45.66	45.66	45.02	45.25	45.24	45.24	184605	83.52	2080	145737	78.95
KOTAKBANK	EQ	05-Mar-2024	1727.20	1726.90	1727.20	1708.95	1718.00	1715.70	1717.21	3122194	53614.78	160439	1972372	63.17
KOTAKBKETF	EQ	05-Mar-2024	483.93	482.83	486.54	480.77	485.00	485.00	485.55	33262	161.50	349	25742	77.39
KOTAKCONS	EQ	05-Mar-2024	99.59	100.00	101.50	99.50	101.50	101.35	99.94	366	0.37	26	147	40.16
KOTAKGOLD	EQ	05-Mar-2024	54.02	54.52	54.89	54.44	54.80	54.79	54.67	395564	216.27	1389	327529	82.80
KOTAKIT	EQ	05-Mar-2024	39.61	39.64	39.64	38.72	39.15	39.10	38.92	195807	76.21	1730	169316	86.47
KOTAKLIQ	EQ	05-Mar-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	162719	1627.19	30	82500	50.70
KOTAKLOVOL	EQ	05-Mar-2024	18.67	19.04	19.04	18.55	18.70	18.62	18.63	2070973	385.82	446	2060369	99.49
KOTAKMID50	EQ	05-Mar-2024	142.05	142.05	143.25	141.20	142.00	141.75	142.11	9198	13.07	287	5532	60.14
KOTAKMNC	EQ	05-Mar-2024	25.40	25.60	25.78	25.35	25.51	25.50	25.55	10404	2.66	91	8454	81.26
KOTAKNIFTY	EQ	05-Mar-2024	241.08	241.08	241.36	240.01	240.42	240.69	240.73	10854	26.13	373	9640	88.82
KOTAKNV20	EQ	05-Mar-2024	140.96	136.74	141.99	136.74	141.39	141.25	140.31	87964	123.42	441	76553	87.03
KOTAKPSUBK	EQ	05-Mar-2024	708.46	729.70	729.70	706.70	729.00	725.49	719.00	35608	256.02	981	27652	77.66
KOTAKSILVE	EQ	05-Mar-2024	70.54	70.56	71.75	70.56	71.45	71.56	71.39	52913	37.77	284	49995	94.49
KOTARISUG	EQ	05-Mar-2024	59.00	59.50	59.50	57.30	58.10	57.55	58.00	187457	108.73	2442	97295	51.90
KOTHARIPET	EQ	05-Mar-2024	135.35	132.80	136.75	130.15	131.00	131.25	132.21	66959	88.53	1722	39935	59.64
KOTHARIPRO	EQ	05-Mar-2024	137.55	138.50	140.75	131.25	134.80	133.00	135.97	28129	38.25	1723	14790	52.58
KOTYARK	SM	05-Mar-2024	1345.50	1355.00	1358.70	1290.00	1293.00	1299.10	1312.81	20400	267.81	93	15600	76.47
KPIGREEN	EQ	05-Mar-2024	1735.85	1749.00	1749.00	1649.05	1649.05	1650.55	1679.37	542796	9115.53	34238	298194	54.94
KPIL	EQ	05-Mar-2024	998.95	1030.00	1043.70	995.10	1001.50	1003.35	1009.85	410993	4150.42	22570	213067	51.84
KPITTECH	EQ	05-Mar-2024	1546.10	1523.00	1527.90	1481.15	1498.00	1493.35	1498.37	1654623	24792.42	106414	751824	45.44
KPRMILL	EQ	05-Mar-2024	774.75	770.20	792.90	768.00	790.00	790.40	783.64	200799	1573.54	12925	113346	56.45
KRBL	EQ	05-Mar-2024	307.60	310.00	310.50	301.20	303.70	302.60	305.27	589696	1800.19	22745	321838	54.58
KREBSBIO	EQ	05-Mar-2024	72.00	74.00	74.00	70.00	70.00	70.50	71.16	10856	7.72	270	7323	67.46
KRIDHANINF	BE	05-Mar-2024	6.20	6.10	6.10	6.10	6.10	6.10	6.10	35918	2.19	40	-	-
KRISHANA	EQ	05-Mar-2024	258.80	258.50	264.00	258.05	259.60	259.75	261.01	75069	195.94	1453	52613	70.09
KRISHCA	SM	05-Mar-2024	250.40	257.40	260.10	234.90	237.75	238.40	247.78	54500	135.04	95	42500	77.98
KRISHNADEF	SM	05-Mar-2024	379.55	374.10	390.50	365.05	370.00	370.00	377.26	18000	67.91	35	14000	77.78
KRITI	EQ	05-Mar-2024	153.65	155.05	155.05	148.60	151.00	151.15	151.42	100136	151.63	5308	43244	43.19
KRITIKA	BE	05-Mar-2024	19.65	20.00	20.00	20.00	20.00	20.00	20.00	511910	102.38	400	-	-
KRITINUT	EQ	05-Mar-2024	111.20	113.45	113.45	108.15	110.00	109.40	110.17	20219	22.28	499	12531	61.98
KRSNAA	EQ	05-Mar-2024	666.45	669.75	669.75	649.75	649.75	650.15	656.42	35521	233.17	2946	23296	65.58
KSB	EQ	05-Mar-2024	3767.85	3767.80	3839.15	3714.45	3830.00	3818.55	3785.41	32218	1219.58	9518	11447	35.53
KSCL	EQ	05-Mar-2024	682.45	689.00	689.00	683.15	684.90	684.25	685.56	55998	383.90	3902	30146	53.83
KSHITIJPOL	BE	05-Mar-2024	5.95	5.95	6.05	5.80	5.85	5.80	5.86	171329	10.04	559	-	-
KSL	EQ	05-Mar-2024	924.95	917.05	944.80	891.60	913.00	909.60	917.87	288838	2651.16	27254	88385	30.60
KSOLVES	EQ	05-Mar-2024	1264.75	1264.75	1265.95	1230.00	1242.65	1238.80	1246.08	22685	282.67	5403	14333	63.18
KTKBANK	EQ	05-Mar-2024	245.95	246.00	253.40	242.75	251.85	252.00	249.70	2777547	6935.64	35879	1214278	43.72
KTL	ST	05-Mar-2024	46.00	46.70	47.00	43.70	43.95	44.40	45.52	201000	91.50	57	165000	82.09
KUANTUM	EQ	05-Mar-2024	185.70	185.70	185.70	179.00	179.95	180.45	181.62	135479	246.06	5094	79636	58.78
L&TFH	EQ	05-Mar-2024	174.30	174.00	175.45	171.20	172.40	171.75	173.03	2910890	5036.84	21401	1321683	45.40
LAGNAM	BE	05-Mar-2024	122.30	119.85	122.00	118.90	120.80	119.30	120.13	12660	15.21	132	-	-
LAKPRE	BZ	05-Mar-2024	5.20	5.20	5.45	5.20	5.45	5.45	5.21	2159	0.11	10	-	-
LAL	BE	05-Mar-2024	441.40	445.00	456.00	441.00	441.60	444.05	444.84	2320	10.32	174	-	-
LALPATHLAB	EQ	05-Mar-2024	2275.25	2275.00	2291.95	2222.20	2240.00	2237.75	2245.71	205369	4611.99	24061	82352	40.10
LAMBODHARA	EQ	05-Mar-2024	169.05	172.95	172.95	165.00	169.75	167.10	168.46	23510	39.60	1294	12312	52.37
LANDMARK	EQ	05-Mar-2024	750.85	762.00	762.00	731.00	735.00	734.05	735.85	182050	1339.61	13445	126254	69.35
LAOPALA	EQ	05-Mar-2024	337.75	338.50	339.85	330.50	332.90	331.85	333.58	142129	474.11	8991	83099	58.47
LASA	EQ	05-Mar-2024	28.80	29.00	29.45	28.15	28.25	28.25	28.46	83639	23.81	1420	62422	74.63
LATENTVIEW	EQ	05-Mar-2024	516.60	516.00	516.00	504.10	508.90	505.85	508.45	493673	2510.10	16396	271294	54.95
LATTEYS	BE	05-Mar-2024	18.65	18.10	19.50	18.10	18.70	18.70	18.87	52666	9.94	227	-	-
LAURUSLABS	EQ	05-Mar-2024	417.55	420.00	422.25	417.65	420.80	420.15	420.35	1284788	5400.65	20323	617996	48.10
LAWSIKHO	SM	05-Mar-2024	285.65	292.85	292.85	260.10	263.00	264.25	268.48	98000	263.11	86	80000	81.63
LAXMICOT	EQ	05-Mar-2024	33.50	33.35	34.30	31.25	32.00	31.80	33.24	295394	98.18	1173	132141	44.73
LAXMIMACH	EQ	05-Mar-2024	14471.00	14471.00	14749.00	14171.00	14585.95	14568.40	14552.10	1529	222.50	802	707	46.24
LCCINFOTEC	BE	05-Mar-2024	2.40	2.50	2.50	2.35	2.50	2.50	2.47	61226	1.51	243	-	-
LEMERITE	SM	05-Mar-2024	60.20	60.00	60.00	57.00	59.00	58.45	57.77	70400	40.67	21	52800	75.00
LEMONTREE	EQ	05-Mar-2024	143.25	143.30	145.35	140.80	142.00	141.85	142.78	3022364	4315.44	27286	1282884	42.45
LEXUS	EQ	05-Mar-2024	39.25	40.85	40.85	36.80	38.50	38.15	38.23	17550	6.71	253	9634	54.89
LFIC	BE	05-Mar-2024	199.55	198.00	206.50	192.65	201.00	198.50	197.84	2345	4.64	83	-	-
LGBBROSLTD	EQ	05-Mar-2024	1154.15	1158.60	1170.15	1150.50	1160.40	1164.05	1161.68	25656	298.04	5171	16446	64.10
LGBFORGE	EQ	05-Mar-2024	11.10	11.10	11.20	10.60	10.70	10.70	10.80	282665	30.53	1200	165982	58.72
LGHL	EQ	05-Mar-2024	278.55	292.45	292.45	292.45	292.45	292.45	292.45	853	2.49	20	853	100.00
LIBAS	EQ	05-Mar-2024	21.45	21.80	21.80	20.65	20.90	20.80	21.07	197567	41.64	844	104020	52.65
LIBERTSHOE	BE	05-Mar-2024	302.65	302.65	305.55	292.00	294.00	293.65	296.40	23034	68.27	375	-	-
LICHSGFIN	EQ	05-Mar-2024	657.75	660.00	671.95	652.90	657.25	656.00	662.92	2375311	15746.45	76823	923315	38.87
LICI	EQ	05-Mar-2024	1036.90	1037.40	1045.85	1023.90	1028.40	1027.25	1035.77	2024712	20971.46	50002	867887	42.86
LICMFGOLD	EQ	05-Mar-2024	5793.90	5849.70	5898.90	5849.70	5898.90	5881.40	5871.53	453	26.60	90	386	85.21
LICNETFGSC	EQ	05-Mar-2024	24.98	24.97	25.04	24.35	25.03	25.02	24.99	15210	3.80	240	13623	89.57
LICNETFN50	EQ	05-Mar-2024	266.94	257.70	257.70	243.25	247.30	245.14	244.62	23070	56.43	783	18896	81.91
LICNETFSEN	EQ	05-Mar-2024	819.62	818.00	819.47	802.51	805.02	809.04	809.20	138	1.12	42	109	78.99
LICNFNHGP	EQ	05-Mar-2024	244.81	247.19	247.20	238.73	245.65	243.15	244.16	946	2.31	74	334	35.31
LICNMID100	EQ	05-Mar-2024	48.36	49.56	49.56	47.00	47.03	47.23	47.44	5252	2.49	138	3519	67.00
LIKHITHA	EQ	05-Mar-2024	261.00	261.00	272.90	258.60	264.00	265.35	264.06	227713	601.30	10077	64870	28.49
LINC	EQ	05-Mar-2024	545.30	553.70	555.80	541.65	546.15	551.45	550.21	12666	69.69	1423	7638	60.30
LINCOLN	EQ	05-Mar-2024	669.25	672.60	674.30	655.10	655.20	656.20	660.93	62700	414.40	5979	41036	65.45
LINDEINDIA	EQ	05-Mar-2024	5439.55	5446.95	5484.55	5420.00	5460.00	5454.30	5444.08	20201	1099.76	4627	13812	68.37
LIQUID	EQ	05-Mar-2024	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	92643	926.43	97	74612	80.54
LIQUIDBEES	EQ	05-Mar-2024	999.99	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	2298404	22983.93	10040	2071738	90.14
LIQUIDCASE	EQ	05-Mar-2024	100.92	100.94	100.94	100.92	100.94	100.93	100.94	920322	928.94	599	851562	92.53
LIQUIDETF	EQ	05-Mar-2024	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	327963	3279.63	344	206954	63.10
LIQUIDIETF	EQ	05-Mar-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	843587	8435.87	312	558059	66.15
LIQUIDSBI	EQ	05-Mar-2024	1000.01	999.99	1000.01	999.99	999.99	999.99	999.99	1023	10.23	11	1007	98.44
LLOYDS	SM	05-Mar-2024	88.00	87.05	87.05	84.05	84.05	84.05	84.98	4000	3.40	4	3000	75.00
LLOYDSENGG	EQ	05-Mar-2024	56.20	56.60	57.05	54.75	55.15	55.00	55.45	3088845	1712.67	10301	1795970	58.14
LLOYDSME	EQ	05-Mar-2024	607.40	608.05	610.00	599.45	601.20	605.10	605.37	256506	1552.82	17522	146851	57.25
LODHA	EQ	05-Mar-2024	1185.00	1187.00	1221.90	1179.90	1201.00	1206.55	1202.24	1561747	18775.96	101339	988195	63.27
LOKESHMACH	EQ	05-Mar-2024	318.35	320.00	328.30	310.80	318.70	318.50	319.28	59436	189.77	5674	33191	55.84
LORDSCHLO	EQ	05-Mar-2024	125.10	125.10	129.50	121.90	122.00	124.45	125.53	30126	37.82	1055	16443	54.58
LOTUSEYE	EQ	05-Mar-2024	51.85	53.00	62.20	48.50	62.20	62.20	56.30	5120116	2882.61	25591	2054106	40.12
LOVABLE	EQ	05-Mar-2024	144.10	144.25	147.90	140.40	141.00	141.25	143.07	40868	58.47	901	20603	50.41
LOWVOL	EQ	05-Mar-2024	183.50	183.29	183.29	181.97	182.93	182.93	182.73	526	0.96	44	462	87.83
LOWVOLIETF	EQ	05-Mar-2024	19.72	20.30	20.30	19.57	19.72	19.67	19.64	1673159	328.54	1306	1005674	60.11
LOYALTEX	EQ	05-Mar-2024	598.35	599.90	599.90	580.05	593.05	596.45	594.05	796	4.73	155	570	71.61
LPDC	EQ	05-Mar-2024	9.60	9.70	9.75	9.35	9.50	9.55	9.54	52454	5.00	648	29870	56.95
LRRPL	SM	05-Mar-2024	35.25	35.25	38.75	35.25	38.75	38.10	37.88	36000	13.64	9	36000	100.00
LT	EQ	05-Mar-2024	3644.45	3631.20	3644.45	3590.30	3618.00	3612.60	3616.74	1981370	71661.08	120484	1426257	71.98
LTFOODS	EQ	05-Mar-2024	177.45	178.45	181.85	175.30	178.50	179.15	178.56	783048	1398.24	18059	442686	56.53
LTGILTBEES	EQ	05-Mar-2024	25.35	26.10	26.10	25.33	25.36	25.35	25.36	1720590	436.29	797	1691111	98.29
LTIM	EQ	05-Mar-2024	5216.85	5209.85	5219.45	5115.00	5135.00	5131.55	5144.35	549757	28281.42	62633	349195	63.52
LTTS	EQ	05-Mar-2024	5258.45	5274.00	5283.95	5215.05	5252.65	5262.85	5256.45	137127	7208.01	14076	71545	52.17
LUMAXIND	EQ	05-Mar-2024	2405.70	2398.40	2421.90	2362.70	2367.00	2376.45	2389.96	1482	35.42	510	733	49.46
LUMAXTECH	EQ	05-Mar-2024	479.15	482.45	484.60	469.15	474.60	473.80	476.49	246536	1174.71	11733	77070	31.26
LUPIN	EQ	05-Mar-2024	1669.85	1669.85	1688.00	1657.05	1674.25	1678.75	1676.67	818763	13727.97	43561	415901	50.80
LUXIND	EQ	05-Mar-2024	1156.15	1166.90	1222.95	1160.00	1193.25	1197.40	1202.77	209898	2524.58	24073	60115	28.64
LXCHEM	EQ	05-Mar-2024	254.65	254.00	259.20	252.75	255.30	253.90	254.83	508130	1294.87	11700	252072	49.61
LYKALABS	EQ	05-Mar-2024	122.35	123.90	123.90	121.00	122.00	122.35	122.14	69984	85.48	485	58286	83.28
LYPSAGEMS	EQ	05-Mar-2024	7.20	7.30	7.35	6.95	7.05	7.00	7.09	108830	7.71	255	52503	48.24
M&M	EQ	05-Mar-2024	1921.05	1925.00	1968.00	1923.05	1942.30	1939.25	1944.99	2208384	42952.87	159181	1127113	51.04
M&MFIN	EQ	05-Mar-2024	287.50	288.80	296.40	287.95	291.30	290.80	292.01	5260464	15361.00	40338	2378583	45.22
M&MFIN	N2	05-Mar-2024	1077.00	1011.00	1077.00	1011.00	1076.90	1076.90	1050.82	543	5.71	11	416	76.61
MAANALU	EQ	05-Mar-2024	140.85	139.00	143.00	138.30	142.05	142.45	140.48	107174	150.56	3021	65716	61.32
MACPOWER	BE	05-Mar-2024	852.65	847.50	853.10	847.40	853.10	853.10	849.19	8775	74.52	206	-	-
MADHAV	BE	05-Mar-2024	47.95	47.90	48.00	45.55	47.20	46.75	46.30	40297	18.66	169	-	-
MADHAVBAUG	SM	05-Mar-2024	208.45	203.00	206.25	202.65	202.65	202.65	203.48	7200	14.65	13	6400	88.89
MADHUCON	BE	05-Mar-2024	8.60	8.45	8.60	8.45	8.60	8.60	8.50	64619	5.49	56	-	-
MADHUSUDAN	SM	05-Mar-2024	111.00	107.95	110.30	107.00	107.00	107.20	108.25	26000	28.14	13	16000	61.54
MADRASFERT	EQ	05-Mar-2024	97.20	97.20	98.00	95.00	95.25	95.45	96.02	195630	187.85	2613	98130	50.16
MAFANG	EQ	05-Mar-2024	84.70	85.50	85.50	83.87	84.69	84.42	84.33	671301	566.14	7443	355102	52.90
MAGADSUGAR	EQ	05-Mar-2024	629.55	629.80	629.80	613.10	620.60	618.25	620.70	6867	42.62	655	4460	64.95
MAGNUM	EQ	05-Mar-2024	57.05	56.25	58.85	54.20	54.85	54.40	55.20	413788	228.39	2132	242967	58.72
MAGSON	SM	05-Mar-2024	104.10	104.00	104.00	100.00	100.00	101.05	103.02	18000	18.54	9	16000	88.89
MAHABANK	EQ	05-Mar-2024	61.10	61.15	64.00	60.65	63.70	63.60	62.82	74236585	46632.21	98896	25531772	34.39
MAHAPEXLTD	EQ	05-Mar-2024	133.65	135.05	136.45	132.00	133.95	134.20	134.14	6570	8.81	443	2853	43.42
MAHASTEEL	BE	05-Mar-2024	103.55	103.20	105.85	100.00	105.00	104.55	103.60	20508	21.25	271	-	-
MAHEPC	EQ	05-Mar-2024	132.85	133.60	133.95	131.65	132.00	132.05	132.39	19888	26.33	471	14640	73.61
MAHESHWARI	EQ	05-Mar-2024	73.35	72.70	77.00	72.60	75.25	76.20	74.42	40291	29.98	341	22994	57.07
MAHICKRA	SM	05-Mar-2024	147.75	148.25	149.25	141.00	141.00	142.70	144.71	13500	19.54	9	12000	88.89
MAHKTECH	EQ	05-Mar-2024	12.81	12.78	12.78	12.57	12.71	12.70	12.66	1715358	217.24	2351	1237325	72.13
MAHLIFE	EQ	05-Mar-2024	581.75	587.60	597.80	578.20	582.70	582.20	585.27	1016109	5946.99	32238	495567	48.77
MAHLOG	EQ	05-Mar-2024	429.10	430.35	432.45	425.75	427.95	427.85	429.02	126025	540.67	7341	69997	55.54
MAHSCOOTER	EQ	05-Mar-2024	7513.90	7513.90	7586.45	7420.00	7507.95	7494.55	7504.32	3993	299.65	941	2803	70.20
MAHSEAMLES	EQ	05-Mar-2024	967.50	952.00	970.10	952.00	967.70	965.85	964.01	104942	1011.65	14157	71540	68.17
MAITHANALL	EQ	05-Mar-2024	1103.00	1101.00	1120.00	1078.10	1097.25	1109.00	1097.68	52742	578.94	5754	26823	50.86
MAITREYA	SM	05-Mar-2024	182.85	180.00	180.00	173.70	173.70	173.70	174.80	12800	22.37	8	12800	100.00
MAKEINDIA	EQ	05-Mar-2024	121.14	123.00	123.00	121.26	122.18	122.12	121.87	18530	22.58	369	12902	69.63
MAL	SM	05-Mar-2024	49.20	49.05	49.50	48.60	48.60	48.60	48.93	11200	5.48	7	8000	71.43
MALLCOM	EQ	05-Mar-2024	947.50	967.00	967.00	938.00	945.60	945.65	946.47	4291	40.61	614	2737	63.78
MALUPAPER	BE	05-Mar-2024	46.90	46.00	47.70	46.00	46.45	46.50	46.41	11502	5.34	99	-	-
MANAKALUCO	BE	05-Mar-2024	31.40	31.35	31.80	30.25	30.30	30.40	30.70	35802	10.99	339	-	-
MANAKCOAT	EQ	05-Mar-2024	39.60	39.10	40.20	37.60	38.10	38.15	38.79	79997	31.03	679	50618	63.27
MANAKSIA	EQ	05-Mar-2024	120.90	121.30	121.45	117.15	118.95	118.40	119.11	103299	123.04	1827	73707	71.35
MANAKSTEEL	BE	05-Mar-2024	73.00	73.85	74.00	69.35	69.35	69.35	70.41	98549	69.39	607	-	-
MANALIPETC	EQ	05-Mar-2024	68.65	68.80	69.50	67.85	68.05	68.40	68.47	361594	247.59	3314	202156	55.91
MANAPPURAM	EQ	05-Mar-2024	183.95	187.50	199.00	185.65	186.00	186.30	192.23	44509735	85562.49	217231	11910266	26.76
MANGALAM	EQ	05-Mar-2024	121.15	119.95	123.45	118.25	118.40	118.70	119.59	80001	95.67	914	37811	47.26
MANGCHEFER	EQ	05-Mar-2024	120.35	120.30	121.85	118.35	118.70	118.55	119.24	305088	363.78	3216	176095	57.72
MANGLMCEM	EQ	05-Mar-2024	796.60	800.00	812.00	770.00	776.00	780.05	789.36	348661	2752.18	27599	150866	43.27
MANINDS	BE	05-Mar-2024	401.35	400.00	400.00	381.60	392.00	391.05	388.00	151214	586.71	2761	-	-
MANINFRA	EQ	05-Mar-2024	203.15	204.95	212.00	203.50	211.00	209.70	208.45	851353	1774.61	14422	507543	59.62
MANKIND	EQ	05-Mar-2024	2159.25	2175.00	2200.00	2142.60	2160.00	2160.55	2170.11	279098	6056.74	15611	206752	74.08
MANOMAY	BE	05-Mar-2024	190.30	195.00	199.80	191.00	198.95	198.95	197.94	14093	27.90	70	-	-
MANORAMA	EQ	05-Mar-2024	2077.40	2077.30	2082.05	2015.00	2049.80	2039.90	2052.65	24606	505.07	4925	14222	57.80
MANORG	EQ	05-Mar-2024	340.75	347.00	355.00	342.15	345.10	346.35	344.68	13596	46.86	438	11002	80.92
MANUGRAPH	BE	05-Mar-2024	24.75	24.00	25.00	23.55	23.70	23.70	23.90	27481	6.57	106	-	-
MANYAVAR	EQ	05-Mar-2024	1011.30	1021.00	1021.00	995.10	1001.00	999.95	1001.65	183399	1837.02	15648	131324	71.61
MAPMYINDIA	EQ	05-Mar-2024	1818.45	1819.95	1823.50	1795.05	1815.00	1800.75	1806.64	64978	1173.92	8682	45704	70.34
MARALOVER	EQ	05-Mar-2024	75.85	75.20	77.80	75.20	75.50	76.55	76.70	33586	25.76	1290	10275	30.59
MARATHON	EQ	05-Mar-2024	515.05	512.00	521.90	507.80	515.00	518.50	515.95	126109	650.66	7860	73961	58.65
MARCO	SM	05-Mar-2024	48.25	46.00	48.40	46.00	46.50	46.65	47.01	42000	19.75	13	36000	85.71
MARICO	EQ	05-Mar-2024	524.05	524.05	525.10	517.10	518.20	518.50	520.04	2321785	12074.17	34145	1871647	80.61
MARINE	EQ	05-Mar-2024	103.80	106.80	108.85	105.30	105.55	106.15	107.23	290765	311.79	1550	185865	63.92
MARINETRAN	SM	05-Mar-2024	34.90	31.15	34.00	31.15	34.00	34.00	33.03	12000	3.96	3	8000	66.67
MARKSANS	EQ	05-Mar-2024	154.05	153.85	154.95	150.70	152.25	152.90	152.02	886928	1348.28	16260	492993	55.58
MARSHALL	EQ	05-Mar-2024	36.80	37.80	38.20	35.55	36.00	36.90	36.86	133382	49.16	505	47350	35.50
MARUTI	EQ	05-Mar-2024	11594.15	11596.05	11730.00	11561.80	11682.00	11670.60	11652.20	320702	37368.83	53127	180268	56.21
MASFIN	EQ	05-Mar-2024	320.55	320.00	322.00	310.20	313.00	311.75	315.03	153097	482.30	13040	82529	53.91
MASPTOP50	EQ	05-Mar-2024	38.54	38.49	38.54	37.30	37.85	37.87	37.79	599789	226.65	2730	314823	52.49
MASTEK	EQ	05-Mar-2024	2961.50	2938.05	2999.50	2889.00	2945.00	2983.55	2950.89	40044	1181.66	8737	16539	41.30
MASTER	SM	05-Mar-2024	144.80	144.75	144.80	140.50	143.00	143.00	143.26	4000	5.73	4	4000	100.00
MATRIMONY	EQ	05-Mar-2024	529.50	532.15	533.95	513.05	526.35	525.35	524.89	115365	605.54	4578	98826	85.66
MAWANASUG	EQ	05-Mar-2024	100.75	101.10	101.15	98.00	98.00	98.25	98.85	76609	75.73	1124	46300	60.44
MAXESTATES	EQ	05-Mar-2024	270.30	270.00	273.00	263.65	264.25	265.35	267.11	80107	213.97	4541	50028	62.45
MAXHEALTH	EQ	05-Mar-2024	747.40	742.05	773.80	725.00	729.95	729.90	743.68	9897323	73603.95	143219	6713501	67.83
MAXIND	BE	05-Mar-2024	208.40	203.00	213.90	201.25	205.00	208.80	209.30	35630	74.57	450	-	-
MAXPOSURE	SM	05-Mar-2024	94.90	94.90	94.90	86.00	86.00	87.05	87.57	84000	73.56	21	60000	71.43
MAYURUNIQ	EQ	05-Mar-2024	516.35	517.80	517.80	504.55	508.70	509.50	510.61	61367	313.35	4932	41633	67.84
MAZDA	EQ	05-Mar-2024	1402.80	1415.00	1415.00	1358.10	1378.85	1369.00	1378.31	6509	89.71	1341	3582	55.03
MAZDOCK	EQ	05-Mar-2024	2104.65	2105.90	2126.10	2085.10	2085.50	2088.95	2099.54	343567	7213.33	23650	131644	38.32
MBAPL	EQ	05-Mar-2024	278.35	275.60	283.00	275.60	276.20	277.80	277.60	34442	95.61	577	31024	90.08
MBECL	BE	05-Mar-2024	6.35	6.25	6.25	6.25	6.25	6.25	6.25	10817	0.68	19	-	-
MBLINFRA	BE	05-Mar-2024	47.15	46.90	46.90	46.20	46.20	46.20	46.21	14223	6.57	63	-	-
MCDOWELL-N	EQ	05-Mar-2024	1165.80	1165.80	1176.00	1150.85	1152.00	1153.60	1162.64	1098233	12768.53	66288	735828	67.00
MCL	BE	05-Mar-2024	37.55	36.80	37.90	36.55	37.20	37.05	37.02	11718	4.34	89	-	-
MCLEODRUSS	BE	05-Mar-2024	35.15	35.15	35.15	33.60	34.30	33.95	34.31	490924	168.44	687	-	-
MCON	SM	05-Mar-2024	140.00	146.00	146.00	133.20	143.00	143.00	140.04	13000	18.21	5	2000	15.38
MCX	EQ	05-Mar-2024	3707.70	3708.00	3736.75	3565.00	3580.00	3575.95	3624.46	336655	12201.92	36518	117964	35.04
MDL	ST	05-Mar-2024	89.85	90.00	93.20	89.00	93.20	93.20	90.82	40000	36.33	19	38000	95.00
MEDANTA	EQ	05-Mar-2024	1260.55	1260.45	1282.05	1232.60	1250.00	1246.75	1248.19	671742	8384.64	63219	441749	65.76
MEDIASSIST	EQ	05-Mar-2024	509.00	503.90	508.60	491.30	506.80	505.30	501.79	312015	1565.65	26792	157596	50.51
MEDICAMEQ	EQ	05-Mar-2024	478.50	478.50	486.30	464.50	475.00	466.95	470.04	16289	76.56	1800	9245	56.76
MEDICO	EQ	05-Mar-2024	89.10	88.00	88.55	84.40	84.85	85.35	85.41	1398107	1194.12	5098	822345	58.82
MEDPLUS	EQ	05-Mar-2024	696.80	696.75	700.00	677.30	685.75	692.30	687.69	96149	661.20	16349	51838	53.91
MEGAFLEX	ST	05-Mar-2024	33.95	32.25	32.25	32.25	32.25	32.25	32.25	6000	1.94	2	6000	100.00
MEGASOFT	EQ	05-Mar-2024	97.50	98.70	107.25	96.25	97.00	97.50	102.03	2130415	2173.77	11880	758664	35.61
MEGASTAR	EQ	05-Mar-2024	337.15	336.65	338.30	329.70	335.55	333.35	333.07	5123	17.06	436	3253	63.50
MEGATHERM	SM	05-Mar-2024	342.40	344.90	344.90	306.00	307.15	309.00	316.98	220800	699.89	178	148800	67.39
MELSTAR	BZ	05-Mar-2024	5.05	5.30	5.30	4.80	5.30	5.25	5.29	16280	0.86	19	-	-
MENONBE	EQ	05-Mar-2024	132.30	131.05	133.70	128.50	130.60	129.90	130.67	69567	90.90	2647	44982	64.66
MEP	BE	05-Mar-2024	15.10	14.35	14.85	14.35	14.35	14.35	14.37	180403	25.93	147	-	-
METALFORGE	BZ	05-Mar-2024	4.20	4.40	4.40	4.40	4.40	4.40	4.40	886	0.04	12	-	-
METROBRAND	EQ	05-Mar-2024	1126.20	1135.40	1143.45	1123.55	1135.00	1133.85	1134.38	293845	3333.33	16659	250152	85.13
METROPOLIS	EQ	05-Mar-2024	1674.00	1669.95	1684.40	1615.05	1661.55	1666.80	1653.56	288551	4771.38	24568	95581	33.12
MFSL	EQ	05-Mar-2024	1000.60	1004.00	1004.00	975.90	976.80	978.50	984.63	620347	6108.15	33314	270743	43.64
MGEL	EQ	05-Mar-2024	20.95	21.00	21.40	20.60	21.10	20.85	20.98	119358	25.04	529	77412	64.86
MGL	EQ	05-Mar-2024	1541.65	1564.00	1580.00	1541.30	1563.70	1565.40	1560.93	718963	11222.52	38220	185611	25.82
MHHL	SM	05-Mar-2024	56.75	56.75	56.75	55.25	55.95	55.95	55.90	10500	5.87	7	9000	85.71
MHLXMIRU	BE	05-Mar-2024	288.70	295.00	300.65	288.00	295.00	299.75	298.40	12921	38.56	119	-	-
MHRIL	EQ	05-Mar-2024	409.80	409.80	415.00	403.50	410.25	408.70	407.16	132668	540.17	5988	74645	56.26
MICEL	EQ	05-Mar-2024	46.45	46.50	47.70	44.35	45.05	44.65	45.46	576151	261.94	3910	323605	56.17
MICROPRO	SM	05-Mar-2024	56.00	58.00	58.00	53.20	53.20	53.20	54.11	12800	6.93	8	11200	87.50
MID150BEES	EQ	05-Mar-2024	185.70	188.99	188.99	184.80	185.45	185.19	185.49	211179	391.71	4022	135586	64.20
MIDCAPETF	EQ	05-Mar-2024	18.23	18.31	18.47	18.15	18.25	18.24	18.26	325483	59.44	2598	265626	81.61
MIDCAPIETF	EQ	05-Mar-2024	185.52	185.51	185.92	184.20	185.18	184.98	184.91	26038	48.15	588	17749	68.17
MIDHANI	EQ	05-Mar-2024	421.20	433.00	439.85	428.50	433.15	432.95	434.47	2329452	10120.76	44804	443693	19.05
MIDQ50ADD	EQ	05-Mar-2024	211.79	211.79	211.79	210.00	211.20	211.04	210.99	782	1.65	102	483	61.76
MIDSELIETF	EQ	05-Mar-2024	150.40	154.10	154.70	149.60	149.95	149.78	150.41	5359	8.06	264	4176	77.92
MILTON	SM	05-Mar-2024	42.35	40.35	40.35	40.25	40.25	40.25	40.30	13200	5.32	3	13200	100.00
MINDACORP	EQ	05-Mar-2024	428.60	425.60	432.50	422.00	432.00	425.80	424.96	248386	1055.53	11875	140648	56.62
MINDSPACE	RR	05-Mar-2024	339.96	340.00	344.00	340.00	342.00	341.07	340.56	62515	212.90	12758	51561	82.48
MINDTECK	EQ	05-Mar-2024	220.90	220.90	224.60	213.00	215.80	213.90	216.90	42949	93.15	2596	22405	52.17
MIRCELECTR	EQ	05-Mar-2024	24.40	24.15	24.65	23.75	24.00	23.90	24.19	395368	95.64	1235	290502	73.48
MIRZAINT	BE	05-Mar-2024	51.55	52.00	52.25	49.50	50.95	50.70	50.80	165970	84.31	896	-	-
MITCON	BE	05-Mar-2024	129.10	127.20	133.90	127.20	129.95	129.85	130.26	11088	14.44	130	-	-
MITTAL	BE	05-Mar-2024	2.40	2.40	2.45	2.30	2.40	2.35	2.35	903928	21.27	1522	-	-
MKPL	BE	05-Mar-2024	41.45	41.80	43.50	41.80	43.50	43.50	43.28	201139	87.06	571	-	-
MMFL	EQ	05-Mar-2024	907.20	907.00	926.10	905.60	925.00	917.05	914.57	26821	245.30	3500	14290	53.28
MMP	EQ	05-Mar-2024	273.30	270.10	271.75	261.20	263.05	264.20	265.70	16077	42.72	764	9647	60.00
MMTC	EQ	05-Mar-2024	77.50	77.60	80.95	77.10	80.95	80.65	79.62	3280597	2611.88	19480	1716437	52.32
MODIRUBBER	BE	05-Mar-2024	102.60	105.00	105.00	98.10	102.00	99.50	99.31	4008	3.98	63	-	-
MODISONLTD	EQ	05-Mar-2024	121.25	121.25	126.30	119.55	125.60	125.35	124.42	140754	175.13	2411	68103	48.38
MODTHREAD	BE	05-Mar-2024	39.30	41.25	41.25	41.25	41.25	41.25	41.25	50	0.02	1	-	-
MOGSEC	EQ	05-Mar-2024	54.66	54.63	54.69	54.62	54.67	54.68	54.68	37586	20.55	80	37007	98.46
MOHEALTH	EQ	05-Mar-2024	35.09	35.50	35.70	34.85	35.10	35.13	35.04	41699	14.61	776	30390	72.88
MOHITIND	EQ	05-Mar-2024	22.25	22.30	22.75	21.80	22.25	22.20	22.23	22380	4.97	174	11721	52.37
MOIL	EQ	05-Mar-2024	299.65	300.00	312.50	296.65	308.90	307.55	306.43	5236063	16044.62	66420	1211581	23.14
MOKSH	BE	05-Mar-2024	24.80	24.80	25.50	23.60	23.70	23.85	23.88	387985	92.66	1730	-	-
MOL	EQ	05-Mar-2024	96.80	95.35	97.45	93.20	94.20	93.80	95.15	1380837	1313.85	8073	577647	41.83
MOLDTECH	EQ	05-Mar-2024	211.85	211.85	213.25	206.00	208.10	207.15	209.12	184421	385.67	8193	113965	61.80
MOLDTKPAC	EQ	05-Mar-2024	848.95	848.00	851.35	833.05	846.40	845.65	842.49	60999	513.91	9055	36465	59.78
MOLOWVOL	EQ	05-Mar-2024	35.03	35.04	35.31	34.76	34.90	34.90	34.97	1417376	495.62	178	1412812	99.68
MOM100	EQ	05-Mar-2024	52.51	53.90	53.90	52.22	52.44	52.38	52.44	122305	64.13	2268	71170	58.19
MOM30IETF	EQ	05-Mar-2024	31.54	31.51	31.98	31.50	31.74	31.67	31.64	504916	159.75	1405	391854	77.61
MOM50	EQ	05-Mar-2024	227.50	230.00	230.00	226.80	227.80	227.81	227.69	1408	3.21	77	1270	90.20
MOMENTUM	EQ	05-Mar-2024	31.35	31.35	31.78	31.33	31.50	31.46	31.49	3117540	981.59	518	3047783	97.76
MOMOMENTUM	EQ	05-Mar-2024	62.84	62.01	63.30	62.01	63.00	63.07	63.01	109283	68.86	519	79736	72.96
MON100	EQ	05-Mar-2024	147.63	148.94	149.00	146.25	146.71	146.43	146.60	406118	595.36	10473	292535	72.03
MONARCH	EQ	05-Mar-2024	621.00	621.00	628.55	611.25	612.05	614.55	617.57	26075	161.03	1791	16462	63.13
MONIFTY500	EQ	05-Mar-2024	20.37	20.49	20.49	20.35	20.35	20.40	20.41	88952	18.15	581	73368	82.48
MONQ50	EQ	05-Mar-2024	59.28	59.64	59.65	59.21	59.45	59.40	59.39	15470	9.19	332	9651	62.39
MONTECARLO	EQ	05-Mar-2024	688.35	684.05	684.05	671.00	673.00	672.90	676.56	39476	267.08	3729	20554	52.07
MOQUALITY	EQ	05-Mar-2024	176.21	176.00	176.65	175.80	176.45	176.48	176.33	156	0.28	23	145	92.95
MORARJEE	BE	05-Mar-2024	22.90	22.45	23.45	22.40	22.60	22.60	22.80	27798	6.34	105	-	-
MOREPENLAB	EQ	05-Mar-2024	49.20	49.15	49.40	48.20	48.55	48.50	48.84	1893172	924.64	8354	798440	42.17
MOS	SM	05-Mar-2024	163.35	164.95	165.00	151.05	153.50	155.00	156.66	91200	142.87	57	68800	75.44
MOTHERSON	EQ	05-Mar-2024	119.60	121.55	126.50	119.50	126.30	125.45	123.35	44320876	54669.00	132872	19363978	43.69
MOTILALOFS	EQ	05-Mar-2024	1718.75	1735.00	1741.95	1690.30	1705.25	1703.95	1706.36	73921	1261.36	11126	45808	61.97
MOTISONS	EQ	05-Mar-2024	166.00	168.95	168.95	157.70	162.00	161.95	160.31	738921	1184.56	7851	411493	55.69
MOTOGENFIN	BE	05-Mar-2024	37.20	37.20	37.20	36.50	36.50	36.50	36.57	3622	1.32	24	-	-
MOVALUE	EQ	05-Mar-2024	95.23	95.24	96.33	94.71	96.20	96.04	96.03	316606	304.05	2064	219976	69.48
MOXSH	SM	05-Mar-2024	126.80	126.50	126.50	126.50	126.50	126.50	126.50	800	1.01	1	800	100.00
MPHASIS	EQ	05-Mar-2024	2600.60	2602.50	2608.65	2530.00	2542.00	2544.20	2548.43	285581	7277.84	27051	104500	36.59
MPSLTD	EQ	05-Mar-2024	1708.00	1718.85	1720.15	1652.05	1660.10	1659.05	1689.79	23852	403.05	4512	13146	55.11
MRF	EQ	05-Mar-2024	146145.80	146499.95	147144.95	145000.00	145900.00	145396.25	146085.02	4157	6072.75	3376	1125	27.06
MRO-TEK	EQ	05-Mar-2024	78.15	78.05	81.70	74.10	79.70	79.30	78.04	74532	58.17	931	27945	37.49
MRPL	EQ	05-Mar-2024	229.15	229.30	248.40	228.70	239.95	239.70	241.34	13556465	32716.87	108864	2744470	20.24
MSPL	BE	05-Mar-2024	31.50	32.10	32.10	31.00	31.95	31.95	31.89	387590	123.60	210	-	-
MSTCLTD	EQ	05-Mar-2024	918.35	919.85	924.50	901.70	915.00	910.30	910.78	242909	2212.37	16364	91746	37.77
MSUMI	EQ	05-Mar-2024	69.95	70.50	71.35	69.55	70.60	70.40	70.46	6887156	4852.58	32055	2903279	42.15
MTARTECH	EQ	05-Mar-2024	1897.35	1909.00	1931.95	1861.00	1869.00	1866.70	1885.39	139957	2638.74	18561	60474	43.21
MTEDUCARE	BE	05-Mar-2024	3.85	3.85	3.90	3.70	3.80	3.80	3.78	53600	2.03	60	-	-
MTNL	EQ	05-Mar-2024	42.25	42.20	43.00	41.55	42.30	42.45	42.24	3220333	1360.40	6612	990313	30.75
MUFIN	EQ	05-Mar-2024	207.25	209.00	209.20	196.90	196.90	196.90	199.61	555625	1109.10	4434	342115	61.57
MUFTI	EQ	05-Mar-2024	226.50	226.35	226.35	219.05	219.80	219.55	221.46	221590	490.73	10818	129248	58.33
MUKANDLTD	EQ	05-Mar-2024	169.75	172.10	172.15	164.95	166.85	165.70	167.74	145394	243.88	6673	68936	47.41
MUKTAARTS	BE	05-Mar-2024	83.85	84.00	86.90	83.80	86.90	86.10	85.65	22275	19.08	171	-	-
MUNJALAU	EQ	05-Mar-2024	88.35	88.40	91.30	88.05	89.60	89.05	89.13	135134	120.44	1615	82554	61.09
MUNJALSHOW	EQ	05-Mar-2024	187.40	187.20	190.60	182.10	185.50	183.75	186.45	178406	332.64	8334	71519	40.09
MURUDCERA	EQ	05-Mar-2024	58.95	58.95	59.70	57.15	58.50	58.20	58.41	272397	159.10	1984	152341	55.93
MUTHOOTCAP	EQ	05-Mar-2024	315.00	316.60	318.55	303.00	303.00	305.30	309.40	37919	117.32	1623	23155	61.06
MUTHOOTFIN	EQ	05-Mar-2024	1337.90	1400.00	1527.00	1355.45	1364.60	1362.40	1416.63	7187722	101823.65	233820	1333498	18.55
MUTHOOTMF	EQ	05-Mar-2024	230.25	230.80	234.75	229.05	229.70	229.70	231.17	219099	506.49	9619	116598	53.22
MVGJL	EQ	05-Mar-2024	220.50	225.00	230.90	215.85	217.70	217.40	221.40	316899	701.63	16290	124849	39.40
MWL	SM	05-Mar-2024	124.45	124.10	126.00	123.25	126.00	125.35	124.01	129600	160.71	59	120000	92.59
NABARD	N2	05-Mar-2024	1209.50	1209.80	1212.00	1209.80	1211.25	1211.25	1211.34	1164	14.10	5	1164	100.00
NACLIND	EQ	05-Mar-2024	69.40	69.70	70.00	68.75	69.30	68.90	69.33	124069	86.02	1423	85183	68.66
NAGAFERT	EQ	05-Mar-2024	12.20	12.20	12.50	11.85	11.85	11.90	12.07	1317719	159.02	2172	601581	45.65
NAGREEKCAP	BE	05-Mar-2024	18.55	18.60	19.40	17.65	19.35	19.35	17.88	2076	0.37	25	-	-
NAGREEKEXP	BE	05-Mar-2024	36.70	36.70	38.25	36.60	36.80	37.80	37.33	18581	6.94	152	-	-
NAHARCAP	EQ	05-Mar-2024	304.85	303.05	306.95	298.10	298.10	299.50	301.78	4666	14.08	373	2536	54.35
NAHARINDUS	EQ	05-Mar-2024	135.40	135.85	135.85	131.95	132.80	132.75	133.48	43647	58.26	1980	23385	53.58
NAHARPOLY	EQ	05-Mar-2024	197.05	195.00	198.90	193.85	195.00	195.70	196.78	22450	44.18	860	14372	64.02
NAHARSPING	EQ	05-Mar-2024	318.85	320.40	322.70	301.80	310.00	308.70	315.45	80005	252.38	4297	38980	48.72
NAM-INDIA	EQ	05-Mar-2024	513.65	513.65	526.55	512.10	515.00	515.30	516.22	1100245	5679.65	40064	885642	80.49
NARMADA	BE	05-Mar-2024	25.95	27.15	27.15	24.90	25.90	25.70	25.75	2094	0.54	62	-	-
NATCOPHARM	EQ	05-Mar-2024	994.80	994.00	995.60	979.10	983.00	982.85	986.19	293094	2890.47	22172	170537	58.19
NATHBIOGEN	EQ	05-Mar-2024	200.35	203.35	203.35	198.80	200.85	199.95	200.72	23984	48.14	1069	15981	66.63
NATIONALUM	EQ	05-Mar-2024	166.75	166.95	168.80	165.05	166.00	166.15	166.86	17623544	29407.51	64558	5558718	31.54
NAUKRI	EQ	05-Mar-2024	5157.60	5169.00	5170.00	5012.90	5017.45	5022.55	5064.20	286538	14510.86	46072	166993	58.28
NAVA	EQ	05-Mar-2024	527.50	528.40	539.00	515.50	522.00	519.95	527.93	500275	2641.10	16770	211995	42.38
NAVINFLUOR	EQ	05-Mar-2024	3050.20	3050.75	3127.00	3035.00	3050.00	3043.45	3083.65	330334	10186.36	26922	164491	49.80
NAVINIFTY	EQ	05-Mar-2024	223.89	223.89	225.45	223.07	225.40	225.07	224.83	430	0.97	25	365	84.88
NAVKARCORP	EQ	05-Mar-2024	107.40	106.95	108.85	106.05	106.50	106.95	107.26	601386	645.02	4430	201686	33.54
NAVNETEDUL	EQ	05-Mar-2024	153.75	152.25	153.35	151.00	152.20	151.25	151.89	92644	140.72	2340	57880	62.48
NAZARA	EQ	05-Mar-2024	751.85	753.25	753.25	730.00	738.00	735.50	737.37	376719	2777.80	25177	223969	59.45
NBCC	EQ	05-Mar-2024	132.35	134.35	136.45	132.30	132.70	132.60	133.77	7557668	10110.03	52345	2825026	37.38
NBIFIN	EQ	05-Mar-2024	1887.05	1895.50	1900.05	1820.10	1841.00	1865.65	1868.84	109	2.04	59	71	65.14
NCC	EQ	05-Mar-2024	250.25	251.25	263.40	247.75	263.35	261.85	257.59	8973532	23114.72	86624	2329643	25.96
NCLIND	EQ	05-Mar-2024	222.65	222.85	224.00	216.90	218.80	218.30	219.95	254245	559.20	8478	142543	56.07
NDGL	BE	05-Mar-2024	2401.00	2401.00	2440.00	2401.00	2401.00	2401.00	2419.40	53	1.28	11	-	-
NDL	EQ	05-Mar-2024	36.75	36.65	38.00	36.00	36.45	36.60	36.94	293551	108.43	999	164888	56.17
NDLVENTURE	EQ	05-Mar-2024	106.70	104.10	107.95	104.10	106.75	106.45	106.12	11528	12.23	260	8137	70.58
NDRAUTO	EQ	05-Mar-2024	890.05	911.00	911.00	861.00	884.60	877.75	884.42	11177	98.85	1988	5100	45.63
NDTV	EQ	05-Mar-2024	255.25	256.00	256.00	250.00	252.30	251.45	252.69	231159	584.11	5281	98945	42.80
NECCLTD	EQ	05-Mar-2024	32.65	33.00	33.00	31.45	31.60	31.60	31.88	244891	78.06	1272	190552	77.81
NECLIFE	EQ	05-Mar-2024	36.60	36.70	37.10	34.80	35.00	35.10	35.85	653801	234.39	2702	364313	55.72
NELCAST	EQ	05-Mar-2024	154.40	155.00	155.45	142.00	144.65	143.05	145.85	504916	736.44	12352	283253	56.10
NELCO	EQ	05-Mar-2024	783.45	790.00	790.00	770.00	773.50	773.70	778.56	82863	645.13	8145	26185	31.60
NEOGEN	EQ	05-Mar-2024	1322.75	1331.25	1365.00	1318.75	1350.00	1351.00	1345.42	29351	394.89	4709	18789	64.01
NESCO	EQ	05-Mar-2024	892.20	896.70	900.80	876.10	889.50	887.60	888.52	87218	774.95	10907	31588	36.22
NESTLEIND	EQ	05-Mar-2024	2589.10	2590.00	2595.20	2532.00	2536.50	2538.65	2555.36	339302	8670.40	59741	220330	64.94
NETF	EQ	05-Mar-2024	237.68	239.97	240.98	235.74	237.35	237.28	238.13	1641	3.91	134	1173	71.48
NETWEB	EQ	05-Mar-2024	1814.75	1849.00	1849.00	1724.05	1739.00	1731.45	1753.90	113958	1998.71	9359	67352	59.10
NETWORK18	BE	05-Mar-2024	100.25	98.50	98.50	95.25	95.25	95.25	95.95	1581037	1517.04	6377	-	-
NEULANDLAB	EQ	05-Mar-2024	7111.10	7139.95	7173.20	6958.85	7014.00	7005.40	7046.59	24088	1697.38	8098	15869	65.88
NEWGEN	EQ	05-Mar-2024	853.40	859.40	894.90	835.00	848.00	852.35	861.96	363912	3136.76	13934	216903	59.60
NEWJAISA	SM	05-Mar-2024	112.45	111.00	111.00	100.00	100.00	101.00	104.31	174000	181.51	51	138000	79.31
NEXT50	EQ	05-Mar-2024	608.04	607.99	610.25	606.20	608.72	608.14	608.15	61673	375.06	123	61115	99.10
NEXT50IETF	EQ	05-Mar-2024	62.16	64.00	64.00	60.30	62.00	62.21	62.24	137150	85.37	1526	105806	77.15
NEXTMEDIA	EQ	05-Mar-2024	6.75	6.85	6.85	6.55	6.55	6.55	6.65	12752	0.85	53	10583	82.99
NFL	EQ	05-Mar-2024	104.60	104.00	104.80	101.90	102.30	102.35	103.37	1921992	1986.85	13007	778815	40.52
NGIL	EQ	05-Mar-2024	48.90	49.35	49.60	46.30	47.50	46.80	48.00	51371	24.66	730	34686	67.52
NGLFINE	EQ	05-Mar-2024	2044.05	2058.60	2087.45	2005.00	2060.00	2060.95	2048.76	4242	86.91	949	2780	65.54
NH	EQ	05-Mar-2024	1307.65	1307.95	1313.95	1238.55	1244.40	1246.40	1270.64	502130	6380.27	40494	272955	54.36
NHAI	N2	05-Mar-2024	1120.00	1120.00	1120.00	1113.00	1117.00	1115.56	1114.72	197	2.20	9	197	100.00
NHAI	N5	05-Mar-2024	1169.00	1169.99	1169.99	1160.00	1160.00	1160.00	1163.33	3	0.03	2	3	100.00
NHAI	N6	05-Mar-2024	1149.99	1151.00	1153.50	1147.95	1147.99	1148.05	1149.21	1173	13.48	40	1122	95.65
NHAI	N7	05-Mar-2024	1097.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	499	5.54	1	499	100.00
NHAI	N8	05-Mar-2024	1105.00	1099.01	1106.00	1099.01	1106.00	1106.00	1105.98	903	9.99	3	903	100.00
NHAI	N9	05-Mar-2024	1183.50	1183.75	1189.00	1183.75	1186.00	1186.00	1184.88	5000	59.24	3	5000	100.00
NHAI	NA	05-Mar-2024	1204.42	1204.50	1208.95	1203.51	1203.51	1203.71	1203.97	579	6.97	10	575	99.31
NHAI	NC	05-Mar-2024	1068.89	1070.00	1070.00	1060.00	1070.00	1070.00	1069.96	261	2.79	14	260	99.62
NHAI	ND	05-Mar-2024	1220.00	1220.00	1220.00	1200.00	1200.00	1200.00	1210.00	4	0.05	2	2	50.00
NHAI	NE	05-Mar-2024	1165.00	1167.00	1173.00	1160.00	1160.00	1162.64	1165.87	316	3.68	8	309	97.78
NHBTF2014	N6	05-Mar-2024	6609.85	6614.00	6614.00	6570.00	6570.00	6573.20	6576.33	340	22.36	23	180	52.94
NHIT	N1	05-Mar-2024	307.99	309.95	309.95	307.85	307.85	307.85	309.70	25	0.08	3	25	100.00
NHIT	N2	05-Mar-2024	307.40	306.51	307.72	306.51	307.71	307.71	307.67	361	1.11	4	361	100.00
NHIT	N3	05-Mar-2024	416.50	415.75	416.50	415.50	416.50	416.50	415.79	551	2.29	7	551	100.00
NHPC	EQ	05-Mar-2024	89.10	89.00	93.20	88.20	93.00	92.45	91.48	115253956	105435.02	308106	31574176	27.40
NIACL	EQ	05-Mar-2024	275.80	275.75	275.75	266.35	272.55	272.50	271.59	1527580	4148.78	25943	298071	19.51
NIBL	BE	05-Mar-2024	32.40	32.40	34.00	30.80	30.80	31.25	32.52	14568	4.74	111	-	-
NIDAN	SM	05-Mar-2024	33.00	33.00	33.00	30.00	32.50	32.40	31.39	92000	28.88	73	67000	72.83
NIDO	N5	05-Mar-2024	990.00	980.00	980.00	980.00	980.00	980.00	980.00	34	0.33	3	34	100.00
NIDO	N6	05-Mar-2024	1022.04	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	9	0.09	1	9	100.00
NIDO	N7	05-Mar-2024	1882.20	1900.00	1929.00	1900.00	1917.38	1917.38	1917.51	98	1.88	6	92	93.88
NIF100BEES	EQ	05-Mar-2024	239.95	242.48	242.48	237.56	241.00	239.86	239.55	10263	24.59	341	5970	58.17
NIF100IETF	EQ	05-Mar-2024	252.29	252.29	254.00	250.17	252.02	251.57	251.68	2854	7.18	329	2438	85.42
NIF10GETF	EQ	05-Mar-2024	22.84	23.39	23.39	22.52	22.53	22.74	22.90	3240	0.74	61	1797	55.46
NIF5GETF	EQ	05-Mar-2024	55.70	56.70	56.70	55.00	55.93	55.91	55.16	332	0.18	22	289	87.05
NIFITETF	EQ	05-Mar-2024	372.90	372.90	372.90	366.50	369.10	368.87	368.29	927	3.41	98	845	91.15
NIFMID150	EQ	05-Mar-2024	181.82	181.89	181.89	180.30	180.34	180.46	180.74	695	1.26	57	358	51.51
NIFTY50ADD	EQ	05-Mar-2024	228.92	229.14	229.73	228.00	228.10	228.64	228.75	3433	7.85	353	2584	75.27
NIFTYBEES	EQ	05-Mar-2024	247.83	248.87	248.87	246.71	247.25	247.34	247.24	1909620	4721.38	31615	1383167	72.43
NIFTYBETF	EQ	05-Mar-2024	223.02	223.98	224.23	222.12	223.91	223.91	223.20	728	1.62	53	274	37.64
NIFTYETF	EQ	05-Mar-2024	236.98	237.50	237.50	235.10	236.65	236.63	236.62	478491	1132.22	508	473382	98.93
NIFTYIETF	EQ	05-Mar-2024	246.54	253.95	253.95	245.07	245.81	245.87	245.86	158597	389.92	3090	81466	51.37
NIFTYQLITY	EQ	05-Mar-2024	19.10	19.18	19.19	18.90	19.19	19.04	19.05	4740450	903.05	452	4735941	99.90
NIITLTD	EQ	05-Mar-2024	126.25	126.50	126.60	124.05	124.60	124.55	125.02	370800	463.57	3647	131249	35.40
NIITMTS	EQ	05-Mar-2024	568.10	569.80	573.95	554.50	555.00	555.90	562.94	252974	1424.09	15490	126734	50.10
NILAINFRA	BE	05-Mar-2024	14.00	14.30	14.50	13.50	13.50	13.55	13.90	1146168	159.32	2866	-	-
NILASPACES	BE	05-Mar-2024	5.40	5.40	5.40	5.30	5.35	5.35	5.34	375051	20.03	268	-	-
NILKAMAL	EQ	05-Mar-2024	1952.45	1961.00	1962.25	1945.40	1945.40	1949.45	1952.81	1088	21.25	409	736	67.65
NINSYS	EQ	05-Mar-2024	519.75	540.00	540.00	514.05	518.00	517.45	520.74	1953	10.17	258	882	45.16
NIPPOBATRY	EQ	05-Mar-2024	690.95	694.45	708.80	672.20	683.60	679.60	688.34	13714	94.40	2783	6862	50.04
NIRAJ	BE	05-Mar-2024	46.80	46.80	47.00	45.00	45.10	45.05	45.62	14919	6.81	184	-	-
NIRMAN	SM	05-Mar-2024	238.15	240.00	240.10	225.00	228.00	228.00	229.77	35400	81.34	57	30600	86.44
NITCO	BE	05-Mar-2024	69.65	68.25	68.25	68.25	68.25	68.25	68.25	76487	52.20	94	-	-
NITINSPIN	EQ	05-Mar-2024	354.05	354.15	354.15	344.00	347.00	345.40	348.64	83945	292.66	5670	46847	55.81
NITIRAJ	EQ	05-Mar-2024	178.25	183.00	187.15	181.85	187.15	187.15	186.34	9621	17.93	217	8207	85.30
NKIND	BE	05-Mar-2024	53.80	52.75	52.75	52.75	52.75	52.75	52.75	318	0.17	6	-	-
NLCINDIA	EQ	05-Mar-2024	226.60	226.80	232.70	225.00	228.05	226.30	227.00	4805432	10908.21	42546	3002309	62.48
NMDC	EQ	05-Mar-2024	240.05	239.90	243.50	239.05	243.15	242.65	241.72	13956064	33734.36	77283	7110827	50.95
NOCIL	EQ	05-Mar-2024	262.30	261.00	265.45	257.05	259.35	258.20	260.61	487064	1269.34	9733	238564	48.98
NOIDATOLL	BE	05-Mar-2024	9.95	9.95	9.95	9.75	9.75	9.75	9.90	72887	7.21	72	-	-
NORBTEAEXP	BE	05-Mar-2024	12.20	12.80	12.80	11.60	11.60	11.60	11.65	3333	0.39	37	-	-
NOVAAGRI	EQ	05-Mar-2024	62.65	62.90	64.25	60.55	61.10	61.15	62.23	1628334	1013.38	9634	933275	57.31
NPBET	EQ	05-Mar-2024	242.76	242.77	243.00	241.11	243.00	241.75	242.44	3159	7.66	74	1554	49.19
NPST	SM	05-Mar-2024	1235.95	1174.15	1174.15	1174.15	1174.15	1174.15	1174.15	5400	63.40	18	5400	100.00
NRAIL	EQ	05-Mar-2024	453.95	463.95	463.95	444.10	445.00	450.10	455.60	9770	44.51	842	4947	50.63
NRBBEARING	EQ	05-Mar-2024	316.45	312.30	318.75	308.05	310.00	309.25	312.47	96768	302.37	4708	68015	70.29
NRL	EQ	05-Mar-2024	120.40	121.00	123.65	117.65	118.50	118.45	119.58	57608	68.89	1278	28511	49.49
NSIL	EQ	05-Mar-2024	3781.10	3789.90	3880.00	3599.10	3675.00	3670.90	3743.92	35368	1324.15	9118	15535	43.92
NSLNISP	EQ	05-Mar-2024	61.45	61.40	61.85	59.75	60.00	60.10	60.69	11220708	6810.29	27209	6223809	55.47
NTPC	EQ	05-Mar-2024	353.85	354.90	359.95	353.55	358.20	358.25	356.93	15918221	56816.93	202502	6866255	43.13
NTPC	N2	05-Mar-2024	1300.00	1300.00	1300.00	1270.00	1270.00	1270.00	1277.50	4	0.05	2	4	100.00
NTPC	N6	05-Mar-2024	1310.00	1290.01	1300.00	1290.00	1299.00	1299.34	1295.13	839	10.87	11	749	89.27
NTPC	N7	05-Mar-2024	10.82	10.82	10.85	10.82	10.84	10.83	10.83	30017	3.25	97	30017	100.00
NUCLEUS	EQ	05-Mar-2024	1400.05	1403.00	1422.95	1383.65	1401.00	1399.10	1400.86	15900	222.74	1976	13844	87.07
NURECA	EQ	05-Mar-2024	336.60	340.10	340.10	330.50	331.00	332.30	333.38	19420	64.74	1446	12297	63.32
NUVAMA	EQ	05-Mar-2024	4405.00	4460.00	4460.00	4214.35	4270.00	4255.55	4372.28	57854	2529.54	13205	27087	46.82
NUVOCO	EQ	05-Mar-2024	335.60	335.00	335.80	325.95	327.50	327.85	330.37	147526	487.39	7319	97956	66.40
NV20BEES	EQ	05-Mar-2024	142.29	142.11	143.50	141.00	143.50	141.60	141.53	16936	23.97	346	15003	88.59
NV20IETF	EQ	05-Mar-2024	13.89	14.30	14.30	13.72	13.81	13.78	13.79	479267	66.09	2014	309202	64.52
NXST	RR	05-Mar-2024	126.49	127.70	128.70	127.05	128.34	127.81	127.97	93382	119.50	1788	76514	81.94
NYKAA	EQ	05-Mar-2024	158.75	158.75	161.20	157.65	160.00	159.90	160.00	3185972	5097.40	50205	1494283	46.90
OAL	EQ	05-Mar-2024	349.85	353.55	357.95	348.95	357.00	355.20	353.42	14916	52.72	706	10657	71.45
OBCL	EQ	05-Mar-2024	61.75	61.75	63.15	59.05	59.25	60.15	60.97	47581	29.01	1089	28337	59.56
OBEROIRLTY	EQ	05-Mar-2024	1386.70	1386.05	1391.35	1366.00	1376.95	1376.25	1376.44	333891	4595.81	23285	187875	56.27
OCCL	EQ	05-Mar-2024	756.45	759.00	760.45	742.00	742.00	745.40	751.25	11277	84.72	1061	7358	65.25
OFSS	EQ	05-Mar-2024	7780.80	7774.60	7799.00	7630.80	7725.30	7735.45	7703.21	74394	5730.73	16448	30285	40.71
OIL	EQ	05-Mar-2024	624.90	628.90	638.70	618.00	632.10	631.50	629.12	6399505	40260.76	140515	1455243	22.74
OILCOUNTUB	BE	05-Mar-2024	33.80	32.15	35.45	32.15	35.45	35.45	33.17	242316	80.38	713	-	-
OLECTRA	EQ	05-Mar-2024	1948.90	1951.00	1969.55	1931.00	1939.00	1937.50	1947.93	582835	11353.20	30294	180575	30.98
OLIL	SM	05-Mar-2024	77.50	75.00	75.00	74.80	75.00	75.00	74.97	14400	10.80	4	14400	100.00
OMAXAUTO	BE	05-Mar-2024	110.75	108.55	110.75	108.55	108.55	108.55	109.18	18892	20.63	69	-	-
OMAXE	EQ	05-Mar-2024	105.05	105.05	105.55	99.80	101.00	101.00	102.10	237675	242.67	2060	137104	57.69
OMFURN	SM	05-Mar-2024	84.00	80.00	82.95	79.80	79.80	79.80	80.69	9600	7.75	4	9600	100.00
OMINFRAL	EQ	05-Mar-2024	124.80	123.00	133.00	123.00	130.70	131.05	129.55	359267	465.43	4767	187915	52.31
OMKARCHEM	BZ	05-Mar-2024	8.00	8.00	8.00	7.65	7.65	7.70	7.80	41383	3.23	55	-	-
ONDOOR	SM	05-Mar-2024	283.30	280.00	286.90	275.85	277.00	276.40	279.43	5400	15.09	9	3600	66.67
ONELIFECAP	EQ	05-Mar-2024	19.80	19.65	20.25	19.15	19.50	19.40	19.70	78445	15.45	243	58729	74.87
ONEPOINT	BE	05-Mar-2024	55.75	55.00	56.50	53.05	56.00	55.30	55.45	748873	415.25	1522	-	-
ONGC	EQ	05-Mar-2024	279.20	280.00	284.95	276.65	283.45	283.75	281.47	18544484	52197.87	146014	8242615	44.45
ONMOBILE	EQ	05-Mar-2024	81.75	81.70	82.00	80.30	80.50	80.75	80.95	407938	330.23	3796	192132	47.10
ONWARDTEC	EQ	05-Mar-2024	522.05	523.00	523.00	499.80	504.00	504.00	509.45	83832	427.09	8635	47886	57.12
OPTIEMUS	EQ	05-Mar-2024	312.55	314.40	315.35	304.00	305.60	305.20	308.64	231836	715.53	10757	115104	49.65
ORBTEXP	EQ	05-Mar-2024	177.10	175.00	175.00	168.10	168.10	169.60	170.68	44679	76.26	1438	30764	68.86
ORCHPHARMA	EQ	05-Mar-2024	1191.15	1194.75	1194.90	1120.05	1130.00	1132.05	1145.99	252684	2895.73	6775	229021	90.64
ORIANA	SM	05-Mar-2024	804.00	800.00	815.00	762.00	763.05	767.45	774.29	79200	613.24	249	50400	63.64
ORICONENT	EQ	05-Mar-2024	38.40	38.20	38.75	37.55	37.80	37.70	37.93	275960	104.68	1546	143191	51.89
ORIENTALTL	BE	05-Mar-2024	11.00	11.00	11.50	10.45	10.50	10.55	10.78	125885	13.56	302	-	-
ORIENTBELL	EQ	05-Mar-2024	365.95	370.30	370.35	360.30	364.90	362.85	364.68	5899	21.51	385	3533	59.89
ORIENTCEM	EQ	05-Mar-2024	230.15	228.00	229.85	218.00	221.50	220.90	221.90	929409	2062.40	20208	645255	69.43
ORIENTCER	EQ	05-Mar-2024	60.00	59.25	61.05	57.80	58.45	58.45	59.09	371499	219.50	2970	182989	49.26
ORIENTELEC	EQ	05-Mar-2024	208.60	208.30	213.45	208.10	211.05	211.55	209.52	1277473	2676.54	11176	1047393	81.99
ORIENTHOT	EQ	05-Mar-2024	134.65	134.60	136.35	132.10	132.60	132.85	134.11	333403	447.14	3999	200146	60.03
ORIENTLTD	EQ	05-Mar-2024	102.65	105.80	106.50	98.15	105.00	101.35	104.07	55109	57.35	926	32254	58.53
ORIENTPPR	EQ	05-Mar-2024	49.45	49.50	49.50	48.75	49.30	49.20	49.11	803243	394.49	3184	340694	42.41
ORISSAMINE	EQ	05-Mar-2024	6691.40	6720.00	6742.95	6635.00	6704.70	6683.25	6687.20	5511	368.53	1743	2183	39.61
ORTINLAB	EQ	05-Mar-2024	19.45	19.85	20.20	19.00	19.00	19.15	19.32	24950	4.82	304	16412	65.78
OSIAHYPER	BE	05-Mar-2024	34.45	32.75	32.75	32.75	32.75	32.75	32.75	251762	82.45	1103	-	-
OSWALAGRO	EQ	05-Mar-2024	43.70	44.40	47.50	43.00	46.15	46.20	45.84	245223	112.40	2137	106061	43.25
OSWALGREEN	EQ	05-Mar-2024	35.75	36.35	36.85	34.45	35.75	35.60	35.54	526409	187.07	2663	153432	29.15
OSWALSEEDS	EQ	05-Mar-2024	40.85	41.00	41.00	38.75	39.40	39.25	39.81	119447	47.55	798	86806	72.67
OWAIS	ST	05-Mar-2024	262.50	262.00	275.60	249.40	275.60	275.60	261.27	1123200	2934.60	495	990400	88.18
PAGEIND	EQ	05-Mar-2024	35469.10	35588.00	35750.00	35300.00	35744.55	35693.05	35579.76	15404	5480.71	6750	9448	61.33
PAISALO	EQ	05-Mar-2024	179.65	180.40	187.90	178.05	184.40	184.35	183.05	2493469	4564.32	46355	912020	36.58
PAKKA	EQ	05-Mar-2024	318.35	318.90	322.45	311.40	313.50	313.75	317.03	115511	366.21	8527	56918	49.27
PALASHSECU	EQ	05-Mar-2024	128.70	134.70	138.00	125.10	126.25	129.70	133.45	63279	84.45	2171	23044	36.42
PALREDTEC	EQ	05-Mar-2024	166.30	165.05	169.75	161.10	162.95	161.85	163.47	15319	25.04	754	9371	61.17
PANACEABIO	EQ	05-Mar-2024	151.45	151.45	152.30	147.85	148.60	148.25	149.57	108524	162.32	2986	64847	59.75
PANACHE	EQ	05-Mar-2024	73.10	74.40	76.75	74.40	74.50	74.65	75.76	10543	7.99	167	5867	55.65
PANAMAPET	EQ	05-Mar-2024	352.80	352.10	362.00	350.85	352.00	353.20	355.02	161893	574.75	12570	69305	42.81
PANSARI	EQ	05-Mar-2024	99.20	99.35	99.35	95.45	95.45	96.45	97.47	528	0.51	33	294	55.68
PAR	EQ	05-Mar-2024	210.25	206.35	209.80	204.50	205.10	206.80	206.75	9460	19.56	345	5828	61.61
PARACABLES	EQ	05-Mar-2024	76.10	76.15	79.90	75.70	79.90	79.90	77.91	1077745	839.66	4687	642564	59.62
PARADEEP	EQ	05-Mar-2024	75.50	75.65	76.40	74.50	76.20	76.00	75.67	3490426	2641.07	9830	1396459	40.01
PARAGMILK	EQ	05-Mar-2024	240.10	240.00	240.00	232.10	234.00	233.80	234.76	830213	1948.98	18083	409466	49.32
PARAGON	SM	05-Mar-2024	128.85	130.00	132.00	128.50	131.70	131.70	130.54	28800	37.59	23	24000	83.33
PARAS	EQ	05-Mar-2024	728.75	728.70	732.00	719.05	721.00	721.00	723.35	85054	615.24	8353	43212	50.81
PARASPETRO	BE	05-Mar-2024	3.60	3.55	3.55	3.55	3.55	3.55	3.55	724338	25.71	1050	-	-
PARIN	SM	05-Mar-2024	139.00	139.00	139.00	133.10	138.20	138.20	134.44	38000	51.09	12	34000	89.47
PARKHOTELS	EQ	05-Mar-2024	211.55	218.20	225.90	206.00	210.00	210.30	213.60	3378132	7215.67	56618	998100	29.55
PARSVNATH	BE	05-Mar-2024	14.30	14.55	14.55	14.55	14.55	14.55	14.55	244468	35.57	140	-	-
PASUPTAC	EQ	05-Mar-2024	45.05	44.70	45.80	44.20	44.45	44.65	44.71	127405	56.97	1142	77696	60.98
PATANJALI	EQ	05-Mar-2024	1600.05	1608.50	1608.50	1566.10	1576.00	1569.00	1581.44	251989	3985.06	11042	156880	62.26
PATELENG	EQ	05-Mar-2024	68.75	69.00	69.45	67.35	67.60	67.70	68.22	3767567	2570.19	13816	1885442	50.04
PATINTLOG	EQ	05-Mar-2024	26.95	27.20	27.40	25.00	25.40	25.20	26.20	1196689	313.53	4498	590825	49.37
PATTECH	SM	05-Mar-2024	54.15	52.00	52.00	52.00	52.00	52.00	52.00	3000	1.56	1	3000	100.00
PAVNAIND	BE	05-Mar-2024	500.10	525.00	525.10	500.00	525.10	525.05	503.70	94781	477.41	362	-	-
PAYTM	EQ	05-Mar-2024	418.20	418.00	418.00	399.35	405.00	404.15	410.72	5331595	21897.90	47947	4213186	79.02
PCBL	EQ	05-Mar-2024	289.65	289.00	290.25	282.10	283.20	282.75	284.16	1701491	4834.94	47631	984835	57.88
PCJEWELLER	EQ	05-Mar-2024	65.50	66.50	66.50	62.25	62.25	62.25	63.11	6641100	4191.28	11084	4277026	64.40
PDMJEPAPER	EQ	05-Mar-2024	68.10	68.50	68.75	66.60	67.05	67.35	67.30	142563	95.95	1349	81610	57.24
PDSL	EQ	05-Mar-2024	511.35	505.60	526.00	505.60	507.90	509.55	512.37	40046	205.18	9119	20513	51.22
PEARLPOLY	EQ	05-Mar-2024	37.65	37.30	38.70	37.20	38.15	37.90	37.77	87558	33.07	631	41699	47.62
PEL	EQ	05-Mar-2024	966.85	971.95	971.95	921.50	924.40	924.60	940.69	1346630	12667.61	46071	487601	36.21
PEL	N0	05-Mar-2024	1030.50	1016.10	1016.10	1016.10	1016.10	1016.10	1016.10	200	2.03	2	200	100.00
PEL	N3	05-Mar-2024	1050.00	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	24	0.25	1	24	100.00
PENIND	EQ	05-Mar-2024	136.75	137.50	137.50	134.00	134.95	134.60	135.70	532999	723.26	9174	184825	34.68
PENINLAND	EQ	05-Mar-2024	57.05	57.00	57.50	55.10	55.80	55.40	56.14	470094	263.91	3831	252722	53.76
PENTAGON	SM	05-Mar-2024	127.05	133.90	133.90	122.85	125.00	125.00	125.63	13000	16.33	12	13000	100.00
PERFECT	ST	05-Mar-2024	49.10	46.65	49.50	46.65	47.10	47.10	46.82	162000	75.85	27	144000	88.89
PERSISTENT	EQ	05-Mar-2024	8471.15	8460.00	8466.00	8235.10	8252.00	8248.35	8291.91	205946	17076.86	35983	86885	42.19
PETRONET	EQ	05-Mar-2024	291.20	294.00	294.00	286.95	291.20	291.10	290.41	6054621	17583.11	42638	2684825	44.34
PFC	EQ	05-Mar-2024	421.55	419.90	425.65	416.50	417.80	417.35	420.05	7545389	31694.08	93485	3478921	46.11
PFC	N1	05-Mar-2024	1310.00	1050.20	1050.20	1050.20	1050.20	1050.20	1050.20	3	0.03	2	3	100.00
PFC	N5	05-Mar-2024	1111.45	1110.55	1110.55	1110.55	1110.55	1110.55	1110.55	100	1.11	3	100	100.00
PFC	N8	05-Mar-2024	1289.75	1290.00	1290.00	1283.00	1290.00	1290.00	1285.86	802	10.31	13	802	100.00
PFIZER	EQ	05-Mar-2024	4591.75	4591.75	4679.60	4580.15	4620.70	4631.45	4644.87	19456	903.71	4991	7770	39.94
PFOCUS	EQ	05-Mar-2024	115.25	115.00	123.00	112.00	118.40	117.80	118.23	359895	425.50	6716	156382	43.45
PFS	BE	05-Mar-2024	43.40	43.40	43.80	41.55	42.40	42.25	42.35	999936	423.45	3500	-	-
PGEL	EQ	05-Mar-2024	1773.85	1788.85	1804.90	1763.05	1768.70	1772.75	1778.50	74633	1327.35	8179	50020	67.02
PGHH	EQ	05-Mar-2024	15913.05	15913.05	16042.40	15700.00	15909.90	15881.60	15805.32	6182	977.08	3446	3424	55.39
PGHL	EQ	05-Mar-2024	5092.15	5073.05	5115.85	5073.05	5114.00	5100.00	5094.21	6119	311.71	1281	4571	74.70
PGIL	EQ	05-Mar-2024	647.75	640.00	656.95	632.70	638.05	646.95	642.47	16091	103.38	530	10916	67.84
PGINVIT	IV	05-Mar-2024	96.94	97.17	97.70	96.75	97.45	97.42	97.40	1415041	1378.20	34804	1329808	93.98
PHANTOMFX	SM	05-Mar-2024	520.65	528.00	528.00	495.05	505.95	503.30	503.66	84900	427.61	223	59400	69.96
PHARMABEES	EQ	05-Mar-2024	19.30	19.30	19.48	19.00	19.40	19.34	19.27	2181372	420.45	8510	1298172	59.51
PHOENIXLTD	EQ	05-Mar-2024	2701.80	2675.05	2804.20	2660.85	2750.00	2753.90	2766.97	698363	19323.49	47599	442931	63.42
PIDILITIND	EQ	05-Mar-2024	2702.05	2702.10	2727.45	2690.00	2692.05	2699.70	2706.75	224300	6071.23	22857	126933	56.59
PIGL	BE	05-Mar-2024	70.35	72.00	72.00	67.50	68.40	69.65	69.56	11880	8.26	100	-	-
PIIND	EQ	05-Mar-2024	3617.25	3635.00	3651.25	3609.30	3625.90	3632.30	3633.97	194009	7050.23	17617	116605	60.10
PILANIINVS	EQ	05-Mar-2024	3688.65	3700.00	3980.10	3574.00	3870.00	3884.55	3876.50	55605	2155.53	15030	18003	32.38
PILITA	BE	05-Mar-2024	14.25	14.15	14.50	13.65	14.10	13.90	14.02	157893	22.13	466	-	-
PIONEEREMB	BE	05-Mar-2024	46.70	46.70	47.05	45.70	46.60	46.15	46.42	24199	11.23	115	-	-
PITTIENG	EQ	05-Mar-2024	797.50	800.00	803.00	773.10	775.00	778.10	786.20	97952	770.10	8564	44702	45.64
PIXTRANS	EQ	05-Mar-2024	1345.50	1350.70	1371.80	1305.05	1321.00	1321.60	1325.52	19267	255.39	3709	10601	55.02
PKTEA	BE	05-Mar-2024	391.20	391.30	399.00	373.00	388.00	393.75	392.80	3157	12.40	103	-	-
PLADAINFO	SM	05-Mar-2024	37.90	36.50	36.50	36.50	36.50	36.50	36.50	3000	1.10	1	3000	100.00
PLASTIBLEN	EQ	05-Mar-2024	264.75	266.10	269.00	261.30	266.55	266.00	264.17	24195	63.92	1270	16448	67.98
PLATIND	BE	05-Mar-2024	171.00	225.00	236.25	221.00	221.50	221.20	226.60	5401099	12239.09	84271	-	-
PLAZACABLE	EQ	05-Mar-2024	95.10	95.45	96.40	93.50	93.90	93.70	94.23	82117	77.38	2027	60902	74.16
PNB	EQ	05-Mar-2024	126.05	125.85	130.00	125.50	129.70	129.70	128.25	60554186	77659.76	159031	20545702	33.93
PNBGILTS	EQ	05-Mar-2024	109.15	110.00	126.90	107.70	119.05	120.40	120.87	10713603	12949.08	54655	1679891	15.68
PNBHOUSING	EQ	05-Mar-2024	719.85	715.00	719.90	690.90	692.30	693.15	695.83	855259	5951.13	35774	335546	39.23
PNC	EQ	05-Mar-2024	62.80	63.35	63.40	61.65	62.10	62.20	62.25	27351	17.02	545	17808	65.11
PNCINFRA	EQ	05-Mar-2024	463.20	465.00	474.95	460.05	466.70	465.60	467.19	1296957	6059.26	35801	365459	28.18
POCL	EQ	05-Mar-2024	760.30	765.00	765.00	706.00	706.00	719.15	733.62	29285	214.84	1154	21912	74.82
PODDARHOUS	BZ	05-Mar-2024	99.00	100.00	100.00	97.00	100.00	97.70	98.43	5466	5.38	27	-	-
PODDARMENT	EQ	05-Mar-2024	380.85	382.80	387.45	376.50	377.00	377.60	379.49	11111	42.16	516	7623	68.61
POKARNA	EQ	05-Mar-2024	505.60	505.00	505.00	491.10	495.00	494.40	497.08	43630	216.88	3785	25217	57.80
POLICYBZR	EQ	05-Mar-2024	1106.00	1108.10	1127.50	1055.05	1061.00	1061.70	1071.37	2450672	26255.65	71805	1586823	64.75
POLYCAB	EQ	05-Mar-2024	4792.20	4791.95	4954.00	4752.00	4914.00	4913.30	4862.46	735203	35748.95	56449	348383	47.39
POLYMED	EQ	05-Mar-2024	1600.90	1600.00	1610.00	1568.60	1598.00	1600.05	1600.45	185901	2975.26	8504	158147	85.07
POLYPLEX	EQ	05-Mar-2024	860.45	860.55	903.85	858.45	885.40	891.95	889.01	348747	3100.40	31726	147343	42.25
POLYSIL	SM	05-Mar-2024	41.30	41.20	41.55	40.05	40.50	40.50	40.88	40000	16.35	20	30000	75.00
PONNIERODE	EQ	05-Mar-2024	418.80	418.20	422.40	406.00	409.95	407.50	411.79	50559	208.20	3012	34067	67.38
POONAWALLA	EQ	05-Mar-2024	460.80	456.50	465.80	455.40	457.90	457.80	461.08	1115926	5145.29	22590	672045	60.22
POWERGRID	EQ	05-Mar-2024	294.65	292.05	295.45	289.75	295.00	295.00	293.47	13220556	38798.27	190436	6693928	50.63
POWERINDIA	EQ	05-Mar-2024	6101.90	6132.40	6412.85	6116.10	6307.35	6327.30	6155.27	242731	14940.75	9882	216849	89.34
POWERMECH	EQ	05-Mar-2024	5168.20	5180.00	5249.90	5106.05	5180.00	5146.85	5171.41	60085	3107.24	10655	17586	29.27
PPAP	EQ	05-Mar-2024	203.05	203.35	208.75	201.30	201.35	202.20	203.86	12708	25.91	669	7363	57.94
PPL	EQ	05-Mar-2024	408.85	409.00	418.60	408.35	416.95	415.55	414.74	74490	308.94	3581	38958	52.30
PPLPHARMA	EQ	05-Mar-2024	130.05	130.00	132.75	127.60	127.75	127.95	129.27	9696522	12534.39	31490	6471782	66.74
PRAENG	BE	05-Mar-2024	24.15	24.60	24.60	24.60	24.60	24.60	24.60	149741	36.84	54	-	-
PRAJIND	EQ	05-Mar-2024	507.10	507.95	515.00	505.00	513.45	512.90	509.90	457176	2331.15	17566	259410	56.74
PRAKASH	EQ	05-Mar-2024	173.85	173.70	175.20	168.10	169.65	169.30	171.63	439014	753.47	9870	258590	58.90
PRAKASHSTL	BE	05-Mar-2024	8.70	8.70	8.70	8.30	8.30	8.30	8.41	823250	69.21	2585	-	-
PRAMARA	SM	05-Mar-2024	108.20	101.55	108.00	101.55	105.10	105.10	104.48	14000	14.63	7	10000	71.43
PRAXIS	BE	05-Mar-2024	21.50	21.30	21.30	20.55	21.25	20.60	20.73	8692	1.80	20	-	-
PRECAM	EQ	05-Mar-2024	216.90	216.90	219.20	213.40	215.00	216.85	215.91	95498	206.19	4766	51906	54.35
PRECISION	SM	05-Mar-2024	54.00	53.10	54.00	53.10	53.10	53.10	53.40	18000	9.61	9	16000	88.89
PRECOT	BE	05-Mar-2024	345.00	345.00	350.00	330.00	330.50	340.65	343.75	2843	9.77	59	-	-
PRECWIRE	EQ	05-Mar-2024	138.15	137.40	139.50	135.50	136.50	136.55	136.86	291614	399.12	5365	146709	50.31
PREMEXPLN	EQ	05-Mar-2024	1647.40	1655.80	1665.00	1511.10	1533.00	1538.95	1584.56	95458	1512.59	11293	46981	49.22
PREMIER	BE	05-Mar-2024	2.90	3.00	3.00	2.85	3.00	3.00	3.00	22324	0.67	31	-	-
PREMIERPOL	EQ	05-Mar-2024	203.65	203.60	212.80	197.70	199.25	199.55	204.16	132431	270.37	6979	35980	27.17
PRESSTONIC	SM	05-Mar-2024	154.80	157.60	159.95	149.00	150.50	150.50	152.79	35200	53.78	22	25600	72.73
PRESTIGE	EQ	05-Mar-2024	1180.00	1187.00	1202.00	1168.90	1195.00	1194.60	1186.83	613674	7283.30	34387	414824	67.60
PRICOLLTD	EQ	05-Mar-2024	393.00	393.00	394.00	375.05	382.00	378.95	383.44	540508	2072.55	28071	235570	43.58
PRIMESECU	EQ	05-Mar-2024	192.90	197.90	201.00	185.10	189.00	189.65	194.07	184197	357.48	4423	107405	58.31
PRINCEPIPE	EQ	05-Mar-2024	576.80	576.80	578.95	570.05	574.00	575.10	572.93	95885	549.35	10060	49153	51.26
PRITI	BE	05-Mar-2024	180.20	180.00	180.00	175.20	178.00	177.45	177.45	14498	25.73	705	-	-
PRITIKA	SM	05-Mar-2024	77.15	79.90	80.00	78.00	80.00	80.00	79.19	24000	19.01	12	20000	83.33
PRITIKAUTO	BE	05-Mar-2024	36.50	35.80	35.80	35.80	35.80	35.80	35.80	28980	10.37	414	-	-
PRIVISCL	EQ	05-Mar-2024	1195.55	1195.00	1199.90	1166.90	1171.00	1172.40	1185.36	23190	274.88	2661	13663	58.92
PROLIFE	SM	05-Mar-2024	255.00	255.00	255.00	255.00	255.00	255.00	255.00	500	1.28	1	500	100.00
PROPEQUITY	SM	05-Mar-2024	262.35	265.00	265.00	258.00	258.00	258.00	260.13	4800	12.49	3	4800	100.00
PROV	SM	05-Mar-2024	1025.00	1070.00	1174.00	1070.00	1096.85	1096.40	1089.19	2400	26.14	15	1920	80.00
PROZONER	EQ	05-Mar-2024	35.40	35.35	35.85	34.55	35.35	35.30	35.21	551419	194.17	2381	253894	46.04
PRSMJOHNSN	EQ	05-Mar-2024	170.85	170.95	172.20	169.75	170.00	170.30	170.49	166717	284.23	3126	98065	58.82
PRUDENT	EQ	05-Mar-2024	1302.70	1316.00	1326.80	1286.05	1321.40	1321.35	1306.49	52190	681.86	3288	43080	82.54
PRUDMOULI	BE	05-Mar-2024	27.85	28.20	28.20	26.50	26.90	26.60	26.87	5480	1.47	47	-	-
PSB	EQ	05-Mar-2024	62.90	63.00	68.25	61.95	67.45	67.65	65.89	9388772	6185.84	22597	2768185	29.48
PSPPROJECT	EQ	05-Mar-2024	685.80	688.15	694.70	674.00	675.05	676.50	681.03	95569	650.86	11722	50065	52.39
PSUBANKADD	EQ	05-Mar-2024	71.10	71.10	73.00	70.86	71.83	72.59	72.25	64584	46.66	461	56633	87.69
PSUBNKBEES	EQ	05-Mar-2024	79.24	79.51	81.33	78.99	81.33	81.18	80.51	5996538	4828.04	13332	2876392	47.97
PSUBNKIETF	EQ	05-Mar-2024	71.83	71.79	73.95	71.24	73.60	73.63	72.94	549511	400.82	2160	340896	62.04
PTC	EQ	05-Mar-2024	199.95	200.15	202.50	195.25	196.25	195.60	198.79	2671293	5310.13	24846	1500802	56.18
PTCIL	EQ	05-Mar-2024	8358.80	8315.00	8462.20	8161.60	8261.05	8302.95	8245.31	4638	382.42	1808	2251	48.53
PTL	EQ	05-Mar-2024	44.20	44.20	44.80	43.30	43.95	43.95	43.94	106715	46.89	1372	57683	54.05
PULZ	SM	05-Mar-2024	148.40	155.75	155.80	146.05	146.60	146.60	150.36	16000	24.06	8	14000	87.50
PUNJABCHEM	EQ	05-Mar-2024	1103.65	1127.00	1155.00	1093.30	1103.00	1107.55	1129.75	43951	496.54	6210	26886	61.17
PURVA	EQ	05-Mar-2024	243.70	244.35	245.95	236.75	241.00	241.80	240.74	195947	471.72	10557	73035	37.27
PURVFLEXI	ST	05-Mar-2024	71.00	260.00	273.00	247.00	247.00	247.00	257.70	2235200	5760.18	1026	2235200	100.00
PVP	EQ	05-Mar-2024	35.75	36.00	37.50	36.00	37.50	37.50	37.32	2272446	848.04	2375	1164917	51.26
PVRINOX	EQ	05-Mar-2024	1382.30	1393.55	1393.55	1377.40	1388.65	1390.05	1385.82	265368	3677.51	12297	144318	54.38
PVTBANIETF	EQ	05-Mar-2024	23.68	23.46	23.79	23.46	23.70	23.65	23.66	1644971	389.27	6997	1134467	68.97
PVTBANKADD	EQ	05-Mar-2024	23.75	23.75	23.84	23.60	23.80	23.73	23.74	23818	5.65	337	18595	78.07
PYRAMID	EQ	05-Mar-2024	171.30	171.00	172.10	165.00	167.35	166.00	167.98	57278	96.22	3500	37212	64.97
QFIL	SM	05-Mar-2024	126.90	125.00	125.00	116.60	116.60	116.60	121.90	4000	4.88	3	4000	100.00
QGOLDHALF	EQ	05-Mar-2024	53.48	53.68	54.27	53.68	54.27	54.22	54.08	52531	28.41	498	43993	83.75
QMSMEDI	SM	05-Mar-2024	142.45	140.00	140.00	136.50	137.00	137.25	137.64	23000	31.66	23	19000	82.61
QNIFTY	EQ	05-Mar-2024	2392.62	2392.01	2396.00	2388.00	2394.00	2394.00	2390.12	125	2.99	34	86	68.80
QUADPRO	ST	05-Mar-2024	6.15	5.90	5.90	5.90	5.90	5.90	5.90	24000	1.42	2	24000	100.00
QUAL30IETF	EQ	05-Mar-2024	188.84	188.99	189.10	188.00	188.69	188.69	188.38	19680	37.07	42	19655	99.87
QUESS	EQ	05-Mar-2024	505.65	509.80	521.90	507.00	517.20	516.00	515.83	465896	2403.22	16427	167856	36.03
QUICKHEAL	EQ	05-Mar-2024	561.15	561.80	564.90	531.35	550.90	553.35	547.50	231965	1270.00	25539	83002	35.78
QUICKTOUCH	SM	05-Mar-2024	203.00	200.00	203.00	198.00	200.00	200.20	200.94	16000	32.15	27	13000	81.25
RACE	EQ	05-Mar-2024	367.35	369.05	382.45	369.05	375.00	374.45	375.16	36532	137.05	1367	24131	66.05
RADHIKAJWE	EQ	05-Mar-2024	66.45	66.65	67.10	63.50	63.90	63.80	64.82	442016	286.53	4183	289457	65.49
RADIANTCMS	EQ	05-Mar-2024	85.15	86.00	86.00	83.00	84.60	84.40	84.36	273008	230.30	4504	187647	68.73
RADICO	EQ	05-Mar-2024	1569.75	1590.00	1590.00	1508.00	1525.00	1526.45	1523.15	511793	7795.38	48597	366850	71.68
RADIOCITY	EQ	05-Mar-2024	20.65	20.60	20.80	20.05	20.20	20.20	20.41	1042560	212.76	3078	509036	48.83
RADIOCITY	P1	05-Mar-2024	97.05	96.25	97.20	96.25	97.00	97.00	97.09	2075	2.01	13	2047	98.65
RAILTEL	EQ	05-Mar-2024	440.65	442.65	451.25	430.70	438.25	438.30	440.66	7003977	30864.04	68256	968267	13.82
RAIN	EQ	05-Mar-2024	176.70	177.05	185.70	176.45	181.00	180.70	182.13	5471375	9965.28	50966	1702625	31.12
RAINBOW	EQ	05-Mar-2024	1199.05	1199.00	1223.85	1141.00	1159.50	1157.15	1166.09	711972	8302.23	64448	304760	42.81
RAJESHEXPO	EQ	05-Mar-2024	313.30	314.70	328.40	312.20	327.30	325.70	321.53	1152953	3707.03	32034	560032	48.57
RAJMET	BE	05-Mar-2024	12.95	12.95	13.00	12.30	12.60	12.50	12.44	1047337	130.26	5024	-	-
RAJRATAN	EQ	05-Mar-2024	643.90	648.30	648.30	623.00	627.00	625.65	630.35	38881	245.09	6956	26117	67.17
RAJRILTD	BE	05-Mar-2024	28.85	29.25	29.40	29.25	29.40	29.40	29.39	15034	4.42	51	-	-
RAJSREESUG	EQ	05-Mar-2024	74.40	74.80	74.95	70.50	71.00	71.00	72.07	134197	96.72	1402	73132	54.50
RAJTV	BE	05-Mar-2024	59.60	60.70	62.40	58.30	60.95	60.10	60.68	5143	3.12	73	-	-
RALLIS	EQ	05-Mar-2024	262.15	261.05	264.90	256.30	258.95	258.50	261.10	1022579	2669.98	24222	241883	23.65
RAMANEWS	EQ	05-Mar-2024	19.60	19.60	20.70	19.15	19.50	19.40	19.88	430469	85.56	2145	203187	47.20
RAMAPHO	EQ	05-Mar-2024	188.80	188.00	194.10	187.55	190.95	191.00	191.13	22742	43.47	633	14998	65.95
RAMASTEEL	EQ	05-Mar-2024	39.20	39.00	39.70	38.65	39.70	39.55	39.14	3663393	1433.73	8328	1828021	49.90
RAMCOCEM	EQ	05-Mar-2024	848.20	853.90	853.90	818.25	827.00	823.80	825.10	1104181	9110.64	35413	707956	64.12
RAMCOIND	EQ	05-Mar-2024	220.65	220.75	222.25	217.10	219.45	218.50	219.26	123727	271.28	4360	66520	53.76
RAMCOSYS	EQ	05-Mar-2024	331.00	330.75	330.75	318.30	324.00	323.35	323.49	80855	261.56	5763	35669	44.11
RAMKY	EQ	05-Mar-2024	593.20	586.90	595.15	570.00	579.50	578.30	582.25	120237	700.08	12568	56352	46.87
RAMRAT	EQ	05-Mar-2024	286.50	283.45	287.00	280.75	284.80	284.85	284.06	14227	40.41	905	7538	52.98
RANASUG	EQ	05-Mar-2024	23.85	23.60	23.80	23.25	23.35	23.35	23.50	791734	186.08	2694	348243	43.98
RANEENGINE	EQ	05-Mar-2024	358.30	353.00	364.50	353.00	360.15	361.25	358.46	2388	8.56	356	1146	47.99
RANEHOLDIN	EQ	05-Mar-2024	1098.00	1102.00	1135.00	1095.60	1135.00	1127.95	1118.52	14656	163.93	1809	9884	67.44
RATEGAIN	EQ	05-Mar-2024	811.40	809.80	809.80	782.00	785.00	785.15	790.04	283878	2242.74	16814	174267	61.39
RATNAMANI	EQ	05-Mar-2024	3075.05	3074.05	3075.25	2970.00	3002.00	3001.70	3017.16	24544	740.53	5279	13950	56.84
RATNAVEER	EQ	05-Mar-2024	133.20	134.55	135.50	127.40	128.40	127.90	130.43	597592	779.43	9346	358904	60.06
RAYMOND	EQ	05-Mar-2024	1800.75	1808.85	1815.05	1775.00	1788.90	1795.00	1790.44	105967	1897.27	10572	54118	51.07
RBA	EQ	05-Mar-2024	108.55	108.60	109.30	105.25	106.15	106.20	106.66	1126750	1201.76	11807	713603	63.33
RBL	EQ	05-Mar-2024	767.00	780.00	781.95	754.50	770.00	765.10	765.11	26147	200.05	3391	6864	26.25
RBLBANK	EQ	05-Mar-2024	273.50	274.00	274.00	254.65	256.45	255.85	260.67	19475442	50766.54	98208	5180585	26.60
RBMINFRA	ST	05-Mar-2024	676.90	643.05	643.05	643.05	643.05	643.05	643.05	3000	19.29	3	3000	100.00
RBZJEWEL	EQ	05-Mar-2024	162.05	160.00	163.70	156.15	160.00	159.45	158.76	109219	173.39	3794	69751	63.86
RCDL	SM	05-Mar-2024	44.00	44.90	44.95	43.00	43.00	43.00	43.83	42000	18.41	14	33000	78.57
RCF	EQ	05-Mar-2024	144.45	144.50	145.20	141.80	141.85	142.20	143.19	1271619	1820.79	11498	518749	40.79
RECLTD	EQ	05-Mar-2024	464.95	464.00	470.00	457.80	465.20	464.95	463.69	10459135	48497.91	125663	5208804	49.80
RECLTD	N9	05-Mar-2024	1157.68	1159.90	1160.00	1151.10	1156.50	1156.50	1151.83	704	8.11	7	700	99.43
RECLTD	NE	05-Mar-2024	1016.50	1026.10	1050.99	1026.10	1026.10	1029.50	1036.43	430	4.46	7	430	100.00
RECLTD	NI	05-Mar-2024	1133.00	1130.00	1133.00	1130.00	1133.00	1133.00	1132.00	3	0.03	3	2	66.67
REDINGTON	EQ	05-Mar-2024	208.75	208.85	221.80	207.00	213.10	213.80	215.85	3912390	8444.73	47725	1411786	36.09
REDTAPE	EQ	05-Mar-2024	609.15	605.20	609.85	595.05	600.00	600.45	601.45	66760	401.53	5689	34927	52.32
REFEX	EQ	05-Mar-2024	670.55	671.00	675.00	644.55	654.00	652.90	655.28	68078	446.10	3285	38267	56.21
REGENCERAM	BE	05-Mar-2024	31.25	31.30	31.30	29.70	29.70	29.75	30.88	136	0.04	4	-	-
RELAXO	EQ	05-Mar-2024	830.55	832.00	838.45	830.00	831.05	834.15	832.36	36740	305.81	5419	20898	56.88
RELCHEMQ	BE	05-Mar-2024	223.20	229.90	229.90	219.00	225.75	220.45	222.15	5098	11.33	115	-	-
RELIANCE	EQ	05-Mar-2024	3014.80	3011.55	3014.80	2972.10	2996.00	3000.40	2992.50	3553834	106348.37	213477	2215644	62.35
RELIGARE	EQ	05-Mar-2024	234.05	232.70	232.70	227.60	231.00	230.50	229.77	1014665	2331.38	11168	646986	63.76
RELINFRA	EQ	05-Mar-2024	228.75	228.60	230.20	225.20	226.70	226.70	227.19	1393751	3166.51	12865	818676	58.74
REMSONSIND	BE	05-Mar-2024	1024.45	1024.25	1024.25	973.25	976.00	983.45	984.66	17937	176.62	404	-	-
REMUS	SM	05-Mar-2024	5996.50	5810.00	5899.95	5301.00	5500.00	5474.95	5548.10	8850	491.01	232	6425	72.60
RENUKA	EQ	05-Mar-2024	46.90	47.00	47.20	46.20	46.45	46.35	46.58	4323089	2013.82	14169	1970018	45.57
REPCOHOME	EQ	05-Mar-2024	441.00	444.90	444.90	430.00	433.45	431.45	434.99	106389	462.78	6474	63074	59.29
REPL	EQ	05-Mar-2024	210.85	211.40	211.40	198.00	199.80	199.05	202.04	59565	120.34	2162	36020	60.47
REPRO	EQ	05-Mar-2024	851.65	851.65	858.90	835.05	840.00	839.40	846.71	3424	28.99	624	2249	65.68
RESPONIND	EQ	05-Mar-2024	299.75	300.35	302.55	294.55	297.00	296.75	297.47	39925	118.76	2874	17577	44.03
RGL	EQ	05-Mar-2024	129.05	130.15	130.65	124.15	126.20	125.90	126.65	191174	242.12	6676	101601	53.15
RHFL	BE	05-Mar-2024	3.05	3.15	3.20	3.10	3.20	3.20	3.19	3221623	102.87	3463	-	-
RHIM	EQ	05-Mar-2024	569.35	569.00	576.95	563.20	565.70	566.35	569.64	240378	1369.29	19542	152127	63.29
RHL	BE	05-Mar-2024	216.20	220.50	220.50	220.50	220.50	220.50	220.50	21770	48.00	42	-	-
RICOAUTO	EQ	05-Mar-2024	133.70	133.60	139.80	130.00	132.45	131.60	134.34	9131764	12267.94	59191	2367607	25.93
RIIL	EQ	05-Mar-2024	1451.60	1451.60	1474.70	1432.00	1434.50	1435.65	1447.80	263261	3811.50	12255	74258	28.21
RILINFRA	SM	05-Mar-2024	69.60	69.60	69.60	68.00	68.50	68.45	69.02	8800	6.07	45	7600	86.36
RISHABH	EQ	05-Mar-2024	494.95	496.00	496.70	481.25	490.10	489.90	487.82	97793	477.06	8740	41000	41.93
RITCO	EQ	05-Mar-2024	248.30	249.45	254.00	242.60	247.00	246.25	248.49	62745	155.92	1987	29588	47.16
RITES	EQ	05-Mar-2024	763.80	763.80	776.40	752.30	764.00	769.65	764.72	1531006	11707.94	47581	262906	17.17
RITEZONE	SM	05-Mar-2024	50.55	50.55	50.55	50.55	50.55	50.55	50.55	1600	0.81	1	1600	100.00
RKDL	BE	05-Mar-2024	23.15	22.70	22.70	22.70	22.70	22.70	22.70	2404	0.55	39	-	-
RKEC	EQ	05-Mar-2024	98.20	98.60	99.35	95.00	95.75	95.40	96.33	111579	107.48	1073	66639	59.72
RKFORGE	EQ	05-Mar-2024	758.00	755.00	760.95	735.35	748.05	746.00	743.56	427149	3176.10	27918	199992	46.82
RMDRIP	SM	05-Mar-2024	136.30	134.00	134.00	133.00	134.00	134.00	133.79	10000	13.38	5	10000	100.00
RML	EQ	05-Mar-2024	738.45	738.90	741.95	723.90	726.00	726.05	732.64	11649	85.34	1439	5441	46.71
ROCKINGDCE	SM	05-Mar-2024	494.95	470.20	514.00	470.20	480.00	481.10	475.51	59000	280.55	47	43000	72.88
ROHLTD	EQ	05-Mar-2024	402.90	401.95	412.80	392.15	405.50	407.40	401.26	110004	441.41	9623	42986	39.08
ROLEXRINGS	EQ	05-Mar-2024	2042.85	2042.85	2077.20	2025.00	2031.00	2039.40	2042.74	8007	163.56	2601	3337	41.68
ROLLT	BE	05-Mar-2024	1.55	1.55	1.55	1.50	1.50	1.50	1.50	143691	2.16	311	-	-
ROML	EQ	05-Mar-2024	47.45	48.00	48.00	46.65	47.40	47.00	47.44	3878	1.84	131	2723	70.22
ROSSARI	EQ	05-Mar-2024	724.40	725.85	755.30	722.00	741.00	740.80	732.05	59512	435.66	6777	32875	55.24
ROSSELLIND	EQ	05-Mar-2024	436.80	436.85	437.60	420.35	424.75	424.60	428.17	17990	77.03	1951	9916	55.12
ROTO	EQ	05-Mar-2024	392.95	392.50	397.50	382.05	385.00	386.05	392.00	66749	261.66	4175	37539	56.24
ROUTE	EQ	05-Mar-2024	1581.30	1581.85	1598.00	1575.20	1589.90	1588.70	1582.73	83019	1313.96	7438	62743	75.58
ROXHITECH	SM	05-Mar-2024	130.20	132.60	132.60	126.05	129.00	127.60	129.01	67200	86.69	41	52800	78.57
RPGLIFE	EQ	05-Mar-2024	1523.40	1502.00	1510.20	1461.10	1463.00	1475.75	1477.89	26303	388.73	5042	13499	51.32
RPOWER	BE	05-Mar-2024	23.40	23.10	23.65	22.90	23.10	23.05	23.13	9124091	2110.46	31420	-	-
RPPINFRA	BE	05-Mar-2024	111.70	109.25	112.80	107.25	107.90	107.60	109.27	101015	110.38	554	-	-
RPPL	EQ	05-Mar-2024	100.10	100.10	120.10	99.30	119.50	119.50	114.34	2476375	2831.56	20055	562268	22.71
RPSGVENT	EQ	05-Mar-2024	720.20	716.85	719.95	708.00	711.75	712.40	714.09	56986	406.93	6397	32619	57.24
RPTECH	EQ	05-Mar-2024	345.95	348.45	349.55	333.95	338.00	337.60	342.65	431409	1478.22	11972	229880	53.29
RRKABEL	EQ	05-Mar-2024	1448.35	1448.30	1448.30	1421.10	1425.05	1426.30	1430.59	123884	1772.27	8861	103315	83.40
RSSOFTWARE	BE	05-Mar-2024	192.35	191.00	191.00	188.50	188.50	188.50	189.50	377983	716.27	411	-	-
RSWM	EQ	05-Mar-2024	195.90	195.65	198.10	190.95	193.50	193.30	193.87	79800	154.71	3034	46457	58.22
RSYSTEMS	EQ	05-Mar-2024	474.95	484.00	484.00	464.00	464.20	466.95	468.58	214203	1003.71	9648	172121	80.35
RTNINDIA	EQ	05-Mar-2024	81.55	81.75	81.75	80.00	80.40	80.35	80.78	3480007	2811.26	10070	2221788	63.84
RTNPOWER	BE	05-Mar-2024	9.85	9.85	9.95	9.60	9.75	9.70	9.70	8328151	807.80	18948	-	-
RUBYMILLS	EQ	05-Mar-2024	221.05	223.20	223.90	215.00	216.40	216.45	218.02	12693	27.67	764	7895	62.20
RUCHINFRA	BE	05-Mar-2024	12.40	12.40	12.40	12.20	12.20	12.20	12.25	30672	3.76	100	-	-
RUCHIRA	EQ	05-Mar-2024	130.90	131.50	135.20	129.00	129.20	129.85	131.47	51069	67.14	1355	26105	51.12
RUPA	EQ	05-Mar-2024	270.05	270.75	273.10	267.50	269.25	268.35	269.73	177643	479.15	6471	72286	40.69
RUSHIL	EQ	05-Mar-2024	336.85	336.85	338.05	330.00	332.90	333.00	333.34	105883	352.95	5905	57112	53.94
RUSTOMJEE	EQ	05-Mar-2024	662.95	666.25	683.70	664.05	678.00	673.35	672.19	24292	163.29	1029	14375	59.18
RVHL	BE	05-Mar-2024	47.95	48.30	48.30	46.60	46.80	47.15	47.66	8649	4.12	59	-	-
RVNL	EQ	05-Mar-2024	242.55	242.55	248.20	238.15	241.20	241.25	242.64	8990938	21815.44	92869	2683228	29.84
S&SPOWER	BE	05-Mar-2024	279.80	285.35	285.35	285.35	285.35	285.35	285.35	452	1.29	11	-	-
SAAKSHI	SM	05-Mar-2024	261.35	258.00	265.00	257.00	263.75	263.75	259.23	36000	93.32	27	31200	86.67
SABAR	SM	05-Mar-2024	20.80	19.65	19.70	19.00	19.00	19.05	19.60	115000	22.54	4	110000	95.65
SABEVENTS	BE	05-Mar-2024	7.65	7.65	7.65	7.50	7.50	7.50	7.54	347	0.03	6	-	-
SADBHAV	EQ	05-Mar-2024	32.30	30.70	30.70	30.70	30.70	30.70	30.70	113854	34.95	408	113854	100.00
SADBHIN	BE	05-Mar-2024	8.40	8.25	8.25	8.25	8.25	8.25	8.25	132000	10.89	121	-	-
SADHAV	ST	05-Mar-2024	156.20	164.00	164.00	164.00	164.00	164.00	164.00	52800	86.59	31	52800	100.00
SADHNANIQ	EQ	05-Mar-2024	73.30	73.55	74.10	69.95	71.80	71.20	72.22	501913	362.50	4261	256694	51.14
SAFARI	EQ	05-Mar-2024	2030.60	2030.00	2080.60	2021.60	2062.00	2059.95	2051.95	48903	1003.46	8981	26342	53.87
SAGARDEEP	BE	05-Mar-2024	29.45	29.40	29.40	28.50	29.25	28.65	28.86	5021	1.45	90	-	-
SAGCEM	EQ	05-Mar-2024	251.95	251.90	251.90	239.15	242.00	241.95	243.97	199345	486.33	8916	114148	57.26
SAH	EQ	05-Mar-2024	121.75	121.75	123.00	116.80	117.10	117.10	119.77	54604	65.40	340	17636	32.30
SAHAJ	SM	05-Mar-2024	24.95	24.00	24.00	24.00	24.00	24.00	24.00	4000	0.96	1	4000	100.00
SAHANA	SM	05-Mar-2024	839.95	845.00	850.00	755.95	762.00	766.50	777.44	72000	559.76	137	52500	72.92
SAHYADRI	EQ	05-Mar-2024	404.60	404.90	404.95	393.00	393.05	397.30	398.39	10779	42.94	569	7552	70.06
SAIFL	SM	05-Mar-2024	114.10	113.00	113.00	111.10	111.10	111.70	112.05	24800	27.79	24	21600	87.10
SAIL	EQ	05-Mar-2024	141.65	141.30	142.65	138.75	140.80	140.25	140.72	46101452	64872.88	119073	13041641	28.29
SAKAR	EQ	05-Mar-2024	369.70	366.05	379.65	365.95	375.50	376.95	372.30	50774	189.03	4529	12764	25.14
SAKHTISUG	EQ	05-Mar-2024	36.65	36.60	36.60	35.25	35.80	35.40	35.79	397798	142.36	2286	217047	54.56
SAKSOFT	EQ	05-Mar-2024	261.15	261.20	264.20	251.00	254.00	252.30	254.15	213669	543.05	8234	141380	66.17
SAKUMA	EQ	05-Mar-2024	26.35	26.45	26.80	26.00	26.20	26.10	26.34	928987	244.66	1679	410025	44.14
SALASAR	EQ	05-Mar-2024	23.90	23.95	24.55	23.10	23.30	23.30	23.69	8992382	2130.58	24499	5706318	63.46
SALONA	EQ	05-Mar-2024	326.80	335.00	339.90	325.05	339.90	335.25	332.41	10695	35.55	276	9298	86.94
SALSTEEL	BE	05-Mar-2024	21.40	21.00	21.00	21.00	21.00	21.00	21.00	34300	7.20	206	-	-
SALZERELEC	EQ	05-Mar-2024	706.65	708.35	723.80	680.00	687.00	687.00	697.05	120354	838.93	5668	61220	50.87
SAMBHAAV	BE	05-Mar-2024	5.85	5.85	6.05	5.55	5.55	5.55	5.61	128295	7.20	294	-	-
SAMHI	EQ	05-Mar-2024	219.85	220.80	226.70	217.00	219.70	218.05	221.61	1148307	2544.72	29132	664190	57.84
SAMPANN	BE	05-Mar-2024	22.00	22.40	22.40	21.60	21.60	21.60	21.76	12368	2.69	32	-	-
SANCO	BZ	05-Mar-2024	5.95	5.95	5.95	5.65	5.65	5.65	5.65	11684	0.66	42	-	-
SANDESH	EQ	05-Mar-2024	1299.10	1299.10	1303.15	1265.05	1280.60	1275.85	1280.51	2992	38.31	642	1698	56.75
SANDHAR	EQ	05-Mar-2024	533.90	533.95	535.00	515.05	518.95	519.60	522.69	100901	527.40	9999	39703	39.35
SANDUMA	EQ	05-Mar-2024	409.35	409.90	414.35	399.00	401.70	402.30	406.42	158213	643.01	5541	102019	64.48
SANGAMIND	EQ	05-Mar-2024	484.40	484.80	488.70	482.35	482.50	482.80	482.95	24694	119.26	802	16200	65.60
SANGANI	SM	05-Mar-2024	43.80	44.00	44.00	44.00	44.00	44.00	44.00	3000	1.32	1	3000	100.00
SANGHIIND	EQ	05-Mar-2024	106.50	104.00	109.60	104.00	109.25	109.00	107.40	462677	496.93	4549	220425	47.64
SANGHVIMOV	EQ	05-Mar-2024	1076.60	1084.00	1089.00	1027.10	1050.00	1037.65	1060.09	151533	1606.39	8296	91386	60.31
SANGINITA	BE	05-Mar-2024	25.50	25.50	25.50	25.00	25.00	25.00	25.39	9613	2.44	53	-	-
SANOFI	EQ	05-Mar-2024	8642.05	8680.10	8680.10	8592.05	8658.00	8650.80	8634.80	9183	792.93	3259	5994	65.27
SANSERA	EQ	05-Mar-2024	1028.40	1035.00	1035.00	991.80	1000.00	995.35	1002.22	101432	1016.57	13266	59026	58.19
SAPPHIRE	EQ	05-Mar-2024	1510.95	1518.55	1520.00	1489.30	1497.25	1497.30	1501.28	30939	464.48	5796	19975	64.56
SARDAEN	EQ	05-Mar-2024	212.65	212.65	213.80	205.00	206.00	205.90	207.88	446514	928.23	12729	265272	59.41
SAREGAMA	EQ	05-Mar-2024	404.15	404.20	405.80	385.00	392.40	391.85	391.95	555378	2176.79	24775	305424	54.99
SARLAPOLY	EQ	05-Mar-2024	63.70	63.70	64.05	62.55	63.00	63.20	63.13	230983	145.81	2064	93909	40.66
SARTELE	SM	05-Mar-2024	260.80	250.25	255.95	247.80	247.80	247.80	248.71	120000	298.46	56	84000	70.00
SARVESHWAR	BE	05-Mar-2024	14.00	13.30	13.30	13.30	13.30	13.30	13.30	1935328	257.40	6226	-	-
SASKEN	EQ	05-Mar-2024	1662.95	1674.40	1718.90	1660.00	1689.00	1696.95	1698.24	22292	378.57	4158	9838	44.13
SASTASUNDR	EQ	05-Mar-2024	342.50	344.00	368.00	340.00	341.15	343.30	348.26	50655	176.41	6451	23335	46.07
SATIA	EQ	05-Mar-2024	122.80	123.00	123.90	120.00	122.00	122.05	121.48	326996	397.23	5292	163624	50.04
SATIN	EQ	05-Mar-2024	233.65	234.65	234.80	220.10	223.50	221.90	225.36	997167	2247.25	23757	553901	55.55
SATINDLTD	EQ	05-Mar-2024	103.60	103.95	104.10	98.50	99.50	99.30	100.63	1118973	1126.05	7374	446422	39.90
SAURASHCEM	EQ	05-Mar-2024	119.30	118.10	121.90	115.45	117.50	116.55	117.76	61168	72.03	1030	37951	62.04
SBC	EQ	05-Mar-2024	22.85	22.60	22.80	22.25	22.50	22.35	22.45	543821	122.07	3816	362996	66.75
SBCL	EQ	05-Mar-2024	554.85	558.95	563.10	547.40	553.80	551.35	552.76	72376	400.07	10149	38948	53.81
SBFC	EQ	05-Mar-2024	89.80	93.00	98.00	91.35	91.35	91.65	94.85	22172284	21030.27	84314	9253332	41.73
SBGLP	EQ	05-Mar-2024	819.40	819.50	830.00	807.95	825.00	819.25	818.70	47845	391.71	4897	13985	29.23
SBICARD	EQ	05-Mar-2024	716.90	717.00	721.10	711.65	716.00	716.05	715.52	1035298	7407.78	36033	559232	54.02
SBIETFCON	EQ	05-Mar-2024	100.89	101.97	101.98	99.96	100.45	100.35	100.52	10425	10.48	185	4469	42.87
SBIETFIT	EQ	05-Mar-2024	395.59	396.96	399.47	388.00	390.70	389.32	389.59	33204	129.36	1269	29374	88.47
SBIETFPB	EQ	05-Mar-2024	240.14	243.13	247.70	238.50	241.00	239.79	239.93	90658	217.51	647	73929	81.55
SBIETFQLTY	EQ	05-Mar-2024	199.77	199.77	199.77	198.28	198.88	198.80	198.71	6809	13.53	131	6663	97.86
SBILIFE	EQ	05-Mar-2024	1517.95	1525.00	1525.00	1487.95	1492.25	1491.25	1500.01	1476872	22153.25	78717	981990	66.49
SBIN	EQ	05-Mar-2024	772.05	769.50	786.95	769.10	784.60	783.95	782.20	18088847	141491.13	404509	7056745	39.01
SCHAEFFLER	EQ	05-Mar-2024	2870.65	2869.95	2870.00	2839.00	2869.00	2862.10	2851.27	52207	1488.56	10543	34454	65.99
SCHAND	EQ	05-Mar-2024	279.65	278.00	280.70	273.00	273.00	275.25	276.53	50385	139.33	6855	27321	54.22
SCHNEIDER	BE	05-Mar-2024	659.60	675.00	692.55	660.10	692.55	692.55	684.57	263771	1805.68	6913	-	-
SCI	EQ	05-Mar-2024	236.50	237.50	239.15	232.20	234.90	234.55	235.42	1378596	3245.55	14530	761367	55.23
SCML	SM	05-Mar-2024	73.20	73.00	75.40	72.50	73.00	74.55	74.32	76000	56.48	36	54000	71.05
SCPL	EQ	05-Mar-2024	401.25	403.20	412.90	400.50	403.00	402.25	404.91	20485	82.95	2494	4686	22.88
SDBL	EQ	05-Mar-2024	267.85	267.85	268.50	259.00	262.00	260.65	263.39	220814	581.60	10479	123045	55.72
SDL24BEES	EQ	05-Mar-2024	119.61	119.64	119.65	119.46	119.65	119.65	119.63	526	0.63	33	452	85.93
SDL26BEES	EQ	05-Mar-2024	119.19	119.13	119.32	119.12	119.31	119.31	119.16	1277	1.52	41	1057	82.77
SEAMECLTD	BE	05-Mar-2024	1114.85	1144.00	1144.00	1102.20	1143.00	1139.90	1124.06	82365	925.83	331	-	-
SECL	SM	05-Mar-2024	22.50	22.55	22.60	21.40	22.25	22.25	22.30	68750	15.33	11	62500	90.91
SECMARK	BE	05-Mar-2024	97.50	97.50	97.50	97.50	97.50	97.50	97.50	447	0.44	9	-	-
SECURCRED	EQ	05-Mar-2024	19.15	19.15	19.45	18.40	18.55	18.80	18.97	349791	66.34	951	217517	62.18
SECURKLOUD	BE	05-Mar-2024	58.20	58.20	58.30	55.50	56.95	56.75	56.57	26607	15.05	175	-	-
SEJALLTD	BE	05-Mar-2024	387.85	385.00	394.90	371.15	383.00	382.55	383.84	21871	83.95	193	-	-
SEL	ST	05-Mar-2024	312.65	300.00	300.00	297.05	299.00	299.00	297.87	4800	14.30	6	4800	100.00
SELAN	EQ	05-Mar-2024	495.50	491.10	505.90	491.10	498.00	500.30	498.17	22654	112.85	1820	14974	66.10
SELMC	EQ	05-Mar-2024	84.40	82.80	84.95	82.75	82.75	82.85	83.37	4129	3.44	265	2715	65.75
SEMAC	EQ	05-Mar-2024	2802.95	2999.00	2999.00	2668.00	2860.00	2701.50	2744.99	1611	44.22	401	1272	78.96
SENCO	EQ	05-Mar-2024	832.65	823.75	845.20	822.00	832.15	835.35	836.57	171351	1433.47	17028	65562	38.26
SENSEXADD	EQ	05-Mar-2024	74.00	74.08	74.08	73.57	74.08	73.99	73.75	1364	1.01	43	1042	76.39
SENSEXETF	EQ	05-Mar-2024	73.90	73.91	73.91	73.61	73.89	73.85	73.74	1440	1.06	89	1376	95.56
SENSEXIETF	EQ	05-Mar-2024	825.37	830.98	830.98	815.00	825.37	824.82	822.22	24113	198.26	216	21405	88.77
SEPC	EQ	05-Mar-2024	20.90	20.95	21.15	20.40	20.50	20.50	20.62	5441751	1122.29	8557	2839350	52.18
SEQUENT	EQ	05-Mar-2024	130.30	130.00	130.45	127.05	129.05	129.05	128.74	1063075	1368.56	12941	443005	41.67
SERVICE	SM	05-Mar-2024	59.85	58.50	59.00	58.50	59.00	59.00	58.75	4000	2.35	2	4000	100.00
SERVOTECH	BE	05-Mar-2024	90.50	86.00	86.00	86.00	86.00	86.00	86.00	1525184	1311.66	10085	-	-
SESHAPAPER	EQ	05-Mar-2024	339.60	340.65	348.90	334.00	346.60	347.50	343.14	96252	330.28	3523	61994	64.41
SETCO	BE	05-Mar-2024	8.30	8.30	8.35	7.90	7.90	7.90	8.07	131317	10.60	244	-	-
SETF10GILT	EQ	05-Mar-2024	227.28	227.24	227.45	226.83	227.45	227.34	227.28	26275	59.72	74	26123	99.42
SETFGOLD	EQ	05-Mar-2024	55.35	56.50	56.50	55.76	56.20	56.16	55.99	1113321	623.30	3150	947657	85.12
SETFNIF50	EQ	05-Mar-2024	234.15	234.15	234.50	233.06	233.16	233.48	233.76	1551558	3626.94	3257	1452561	93.62
SETFNIFBK	EQ	05-Mar-2024	479.28	480.29	481.80	477.06	479.77	480.46	479.83	51849	248.79	731	34387	66.32
SETFNN50	EQ	05-Mar-2024	631.41	633.39	634.50	628.24	632.10	631.94	631.66	14760	93.23	876	8557	57.97
SEYAIND	BE	05-Mar-2024	25.30	26.55	26.55	26.35	26.55	26.55	26.51	18127	4.81	72	-	-
SFL	EQ	05-Mar-2024	1042.15	1047.35	1047.40	1020.00	1027.95	1024.80	1028.62	25029	257.45	3805	14208	56.77
SGBAPR28I	GB	05-Mar-2024	6250.00	6265.00	6329.00	6250.00	6289.99	6289.99	6284.87	290	18.23	32	272	93.79
SGBAUG24	GB	05-Mar-2024	6293.50	6293.50	6350.00	6293.50	6311.00	6315.95	6318.07	295	18.64	30	275	93.22
SGBAUG27	GB	05-Mar-2024	6359.17	6255.00	6359.20	6255.00	6261.01	6261.01	6292.46	7	0.44	5	6	85.71
SGBAUG28V	GB	05-Mar-2024	6224.94	6265.00	6297.95	6250.10	6270.00	6275.74	6275.93	1447	90.81	142	934	64.55
SGBAUG29V	GB	05-Mar-2024	6224.92	6268.00	6277.99	6246.03	6270.00	6270.00	6261.18	758	47.46	57	683	90.11
SGBAUG30	GB	05-Mar-2024	6213.20	6235.00	6290.00	6235.00	6265.00	6260.42	6262.31	343	21.48	77	285	83.09
SGBD29VIII	GB	05-Mar-2024	6225.00	6230.10	6265.00	6230.10	6260.00	6260.00	6258.68	189	11.83	45	179	94.71
SGBDC27VII	GB	05-Mar-2024	6223.00	6236.00	6300.00	6230.01	6288.00	6288.00	6249.75	20	1.25	6	20	100.00
SGBDE30III	GB	05-Mar-2024	6225.56	6231.01	6320.00	6231.01	6278.50	6261.68	6265.60	186	11.65	50	125	67.20
SGBDE31III	GB	05-Mar-2024	6245.19	6255.00	6288.99	6255.00	6276.00	6276.66	6273.08	5229	328.02	421	4261	81.49
SGBDEC25XI	GB	05-Mar-2024	6230.01	6485.99	6485.99	6485.99	6485.99	6485.99	6485.99	3	0.19	2	3	100.00
SGBFEB27	GB	05-Mar-2024	6240.63	6270.00	6270.00	6270.00	6270.00	6270.00	6270.00	2	0.13	2	2	100.00
SGBFEB28IX	GB	05-Mar-2024	6195.00	6231.00	6300.00	6231.00	6300.00	6300.00	6265.25	4	0.25	3	3	75.00
SGBFEB29XI	GB	05-Mar-2024	6238.12	6250.00	6325.00	6236.00	6260.00	6260.00	6248.09	445	27.80	41	304	68.31
SGBFEB32IV	GB	05-Mar-2024	6215.89	6221.00	6270.00	6210.02	6247.00	6246.63	6240.49	11071	690.89	739	9529	86.07
SGBJ28VIII	GB	05-Mar-2024	6230.00	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	11	0.69	2	11	100.00
SGBJAN26	GB	05-Mar-2024	6200.28	6221.01	6399.00	6221.01	6399.00	6399.00	6310.01	20	1.26	2	10	50.00
SGBJAN27	GB	05-Mar-2024	6260.27	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	1	0.06	1	1	100.00
SGBJAN29IX	GB	05-Mar-2024	6232.87	6232.02	6298.00	6232.02	6280.00	6279.99	6266.11	355	22.24	64	215	60.56
SGBJAN29X	GB	05-Mar-2024	6230.00	6251.00	6285.00	6250.00	6285.00	6255.00	6252.75	167	10.44	25	146	87.43
SGBJAN30IX	GB	05-Mar-2024	6237.85	6240.00	6289.99	6240.00	6250.00	6250.00	6264.88	122	7.64	28	86	70.49
SGBJU29III	GB	05-Mar-2024	6221.25	6230.00	6276.70	6230.00	6255.00	6257.68	6259.95	1570	98.28	67	1433	91.27
SGBJUL25	GB	05-Mar-2024	6275.00	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	35	2.21	8	35	100.00
SGBJUL27	GB	05-Mar-2024	6234.67	6292.99	6293.00	6260.00	6260.00	6260.00	6281.78	55	3.45	14	55	100.00
SGBJUL28IV	GB	05-Mar-2024	6235.00	6275.00	6289.90	6260.00	6265.00	6270.12	6267.59	211	13.22	33	190	90.05
SGBJUL29IV	GB	05-Mar-2024	6218.97	6235.00	6283.98	6235.00	6283.00	6279.15	6258.43	582	36.42	44	491	84.36
SGBJUN27	GB	05-Mar-2024	6233.67	6251.01	6251.01	6251.01	6251.01	6251.01	6251.01	4	0.25	1	4	100.00
SGBJUN28	GB	05-Mar-2024	6226.00	6225.01	6284.99	6225.01	6265.10	6271.70	6266.04	417	26.13	43	363	87.05
SGBJUN29II	GB	05-Mar-2024	6224.55	6260.00	6280.00	6250.00	6274.99	6275.86	6263.76	528	33.07	55	441	83.52
SGBJUN30	GB	05-Mar-2024	6232.50	6232.50	6350.00	6232.50	6272.00	6270.64	6262.59	172	10.77	33	139	80.81
SGBJUN31I	GB	05-Mar-2024	6248.88	6250.00	6295.00	6250.00	6281.00	6290.34	6270.12	773	48.47	140	672	86.93
SGBMAR24	GB	05-Mar-2024	6342.00	6310.50	6430.00	6310.50	6400.00	6426.11	6399.24	186	11.90	40	170	91.40
SGBMAR25	GB	05-Mar-2024	6252.01	6339.99	6339.99	6300.65	6301.50	6313.31	6319.23	79	4.99	28	63	79.75
SGBMAR28X	GB	05-Mar-2024	6257.98	6259.00	6299.00	6232.00	6299.00	6289.62	6264.30	151	9.46	23	105	69.54
SGBMAR30X	GB	05-Mar-2024	6280.00	6290.00	6325.00	6290.00	6309.99	6309.99	6309.16	97	6.12	23	96	98.97
SGBMAR31IV	GB	05-Mar-2024	6285.20	6287.00	6315.00	6287.00	6294.00	6296.42	6295.23	162	10.20	39	153	94.44
SGBMAY25	GB	05-Mar-2024	6295.00	6256.00	6335.00	6256.00	6333.00	6330.69	6301.87	211	13.30	27	198	93.84
SGBMAY26	GB	05-Mar-2024	6203.01	6230.00	6230.00	6230.00	6230.00	6230.00	6230.00	100	6.23	3	100	100.00
SGBMAY28	GB	05-Mar-2024	6225.11	6275.00	6280.00	6260.00	6280.00	6280.00	6274.61	235	14.75	32	235	100.00
SGBMAY29I	GB	05-Mar-2024	6227.25	6227.00	6280.00	6227.00	6260.01	6260.84	6269.91	494	30.97	62	398	80.57
SGBMR29XII	GB	05-Mar-2024	6267.00	6250.00	6318.00	6250.00	6300.00	6299.12	6288.51	437	27.48	47	306	70.02
SGBN28VIII	GB	05-Mar-2024	6230.00	6239.98	6298.95	6239.98	6285.00	6294.27	6279.04	335	21.03	40	251	74.93
SGBNOV24	GB	05-Mar-2024	6298.00	6286.05	6334.79	6286.05	6334.79	6334.79	6291.55	78	4.91	10	78	100.00
SGBNOV25IX	GB	05-Mar-2024	6225.00	6350.00	6350.00	6350.00	6350.00	6350.00	6350.00	1	0.06	1	1	100.00
SGBNOV25VI	GB	05-Mar-2024	6269.99	6269.99	6300.00	6269.99	6300.00	6300.00	6270.58	102	6.40	5	102	100.00
SGBNOV26	GB	05-Mar-2024	6200.00	6236.41	6236.41	6236.41	6236.41	6236.41	6236.41	2	0.12	1	2	100.00
SGBNV29VII	GB	05-Mar-2024	6225.74	6248.00	6279.00	6248.00	6279.00	6277.79	6260.00	269	16.84	32	170	63.20
SGBOC28VII	GB	05-Mar-2024	6267.00	6228.03	6290.00	6228.03	6285.00	6281.66	6279.59	199	12.50	27	192	96.48
SGBOCT25	GB	05-Mar-2024	6300.00	6340.00	6351.00	6340.00	6345.00	6345.00	6348.29	7	0.44	4	7	100.00
SGBOCT25IV	GB	05-Mar-2024	6202.02	6231.03	6320.00	6231.03	6295.00	6295.00	6266.17	29	1.82	10	19	65.52
SGBOCT26	GB	05-Mar-2024	6221.06	6236.01	6303.00	6236.01	6303.00	6303.00	6269.51	10	0.63	2	5	50.00
SGBOCT27	GB	05-Mar-2024	6329.00	6228.01	6299.00	6228.01	6299.00	6299.00	6239.75	203	12.67	9	202	99.51
SGBOCT27VI	GB	05-Mar-2024	6265.00	6278.00	6300.00	6278.00	6280.00	6280.68	6279.36	125	7.85	17	125	100.00
SGBSEP24	GB	05-Mar-2024	6280.00	6280.00	6350.00	6280.00	6311.45	6333.85	6331.54	232	14.69	41	187	80.60
SGBSEP27	GB	05-Mar-2024	6260.00	6330.00	6330.01	6285.00	6294.90	6294.90	6310.25	123	7.76	8	108	87.80
SGBSEP28VI	GB	05-Mar-2024	6264.75	6271.00	6309.99	6271.00	6300.00	6301.46	6301.13	138	8.70	20	115	83.33
SGBSEP29VI	GB	05-Mar-2024	6279.15	6284.00	6321.99	6284.00	6318.99	6314.66	6300.11	367	23.12	34	351	95.64
SGBSEP31II	GB	05-Mar-2024	6282.35	6277.17	6336.00	6277.17	6311.06	6316.12	6311.47	2022	127.62	215	1806	89.32
SGIL	EQ	05-Mar-2024	323.00	318.15	326.95	306.05	315.60	317.95	312.63	30725	96.05	2044	19738	64.24
SGL	EQ	05-Mar-2024	18.50	18.85	18.90	17.20	17.20	17.25	18.30	89792	16.44	613	60002	66.82
SHAH	BE	05-Mar-2024	4.00	4.10	4.15	3.80	3.85	3.80	3.87	710664	27.49	1156	-	-
SHAHALLOYS	BE	05-Mar-2024	67.00	67.00	68.20	64.80	64.80	64.90	64.98	9557	6.21	71	-	-
SHAILY	EQ	05-Mar-2024	540.00	540.90	540.90	521.35	522.30	529.40	528.68	68466	361.96	1536	54875	80.15
SHAKTIPUMP	BE	05-Mar-2024	1327.45	1333.00	1338.80	1280.00	1315.00	1310.85	1315.50	29232	384.55	1473	-	-
SHALBY	EQ	05-Mar-2024	255.10	256.45	262.70	244.70	247.80	246.30	251.56	484905	1219.81	15914	226935	46.80
SHALPAINTS	EQ	05-Mar-2024	193.65	195.00	198.90	190.00	193.50	194.85	194.89	919572	1792.18	24293	463160	50.37
SHANKARA	EQ	05-Mar-2024	745.80	745.00	745.00	716.65	720.00	719.30	726.48	114100	828.92	11725	68263	59.83
SHANTHALA	SM	05-Mar-2024	103.90	100.00	105.30	99.00	103.00	102.95	102.43	14400	14.75	12	12000	83.33
SHANTI	BE	05-Mar-2024	18.00	17.10	17.10	17.10	17.10	17.10	17.10	39661	6.78	162	-	-
SHANTIGEAR	EQ	05-Mar-2024	517.00	517.00	522.00	513.40	521.65	518.35	517.76	19879	102.93	2361	9380	47.19
SHARDACROP	EQ	05-Mar-2024	358.50	357.55	358.10	354.30	358.00	356.55	355.60	86174	306.43	6231	43497	50.48
SHARDAMOTR	EQ	05-Mar-2024	1364.00	1361.20	1374.75	1333.70	1338.10	1339.30	1346.13	29813	401.32	4336	17924	60.12
SHAREINDIA	EQ	05-Mar-2024	1896.40	1895.05	1905.40	1879.05	1895.00	1892.15	1891.49	75768	1433.15	4499	55524	73.28
SHAREINDIA	W1	05-Mar-2024	1355.00	1355.00	1355.00	1321.00	1325.35	1325.35	1327.46	2418	32.10	30	2301	95.16
SHARIABEES	EQ	05-Mar-2024	511.16	516.98	516.98	506.04	507.42	507.72	507.96	4487	22.79	190	4073	90.77
SHEETAL	SM	05-Mar-2024	71.10	69.50	70.75	68.70	70.75	70.45	69.52	44000	30.59	20	30000	68.18
SHEMAROO	EQ	05-Mar-2024	158.70	159.00	161.00	154.00	154.10	155.50	156.49	64255	100.55	1573	33860	52.70
SHERA	SM	05-Mar-2024	154.70	154.00	156.40	152.00	154.00	154.25	154.35	23000	35.50	23	18000	78.26
SHIGAN	SM	05-Mar-2024	118.00	112.85	115.00	112.85	115.00	115.00	113.51	6000	6.81	4	4500	75.00
SHILPAMED	EQ	05-Mar-2024	426.85	428.90	428.90	408.00	409.50	410.85	416.32	297431	1238.26	10948	194847	65.51
SHIVALIK	EQ	05-Mar-2024	591.00	588.55	593.00	567.25	568.00	571.30	578.95	19528	113.06	1804	14787	75.72
SHIVAMAUTO	EQ	05-Mar-2024	44.25	44.25	44.55	42.50	43.20	43.10	43.26	154946	67.03	808	91512	59.06
SHIVAMILLS	EQ	05-Mar-2024	97.60	97.00	99.60	95.25	97.95	97.80	98.27	34007	33.42	664	9495	27.92
SHIVATEX	BE	05-Mar-2024	164.75	165.00	172.00	161.50	167.00	165.70	168.57	11163	18.82	92	-	-
SHK	EQ	05-Mar-2024	208.35	208.35	216.00	204.60	213.00	212.85	211.38	991913	2096.66	22052	352720	35.56
SHOPERSTOP	EQ	05-Mar-2024	720.60	719.95	742.30	715.55	735.00	738.50	731.54	108399	792.98	10757	69968	64.55
SHRADHA	BE	05-Mar-2024	71.35	74.50	74.90	73.00	74.00	74.50	74.27	92052	68.37	492	-	-
SHREDIGCEM	EQ	05-Mar-2024	105.65	105.75	106.50	104.40	105.00	104.75	105.30	263634	277.61	4462	130785	49.61
SHREECEM	EQ	05-Mar-2024	25730.30	25801.10	25801.10	24954.95	25098.40	25009.75	25110.86	47317	11881.71	12433	31196	65.93
SHREEOSFM	SM	05-Mar-2024	104.10	105.00	105.00	102.00	102.00	102.00	104.00	6000	6.24	3	6000	100.00
SHREEPUSHK	EQ	05-Mar-2024	185.55	186.30	189.70	184.55	186.00	185.45	186.94	51592	96.45	1710	28274	54.80
SHREERAMA	BE	05-Mar-2024	27.45	28.10	28.10	26.55	27.10	27.05	27.13	52079	14.13	205	-	-
SHRENIK	BE	05-Mar-2024	1.05	1.00	1.05	1.00	1.05	1.00	1.01	1404457	14.22	602	-	-
SHREYANIND	EQ	05-Mar-2024	239.05	242.60	243.85	238.35	239.00	239.50	239.92	12016	28.83	874	8319	69.23
SHREYAS	EQ	05-Mar-2024	268.05	269.90	269.90	265.00	265.25	265.85	267.31	29872	79.85	653	22113	74.03
SHRIPISTON	EQ	05-Mar-2024	1682.50	1682.50	1724.00	1619.15	1706.00	1711.15	1676.77	147490	2473.07	12233	68940	46.74
SHRIRAMFIN	EQ	05-Mar-2024	2446.50	2411.00	2455.85	2411.00	2450.00	2431.50	2436.00	1238034	30158.51	75081	687926	55.57
SHRIRAMFIN	YI	05-Mar-2024	1039.26	1039.26	1039.26	1022.00	1038.00	1038.00	1024.72	543	5.56	10	543	100.00
SHRIRAMFIN	YL	05-Mar-2024	1078.77	1080.40	1080.40	1080.40	1080.40	1080.40	1080.40	25	0.27	1	25	100.00
SHRIRAMFIN	YZ	05-Mar-2024	1052.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	3	0.03	1	3	100.00
SHRIRAMFIN	Z5	05-Mar-2024	1031.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	3	0.03	1	3	100.00
SHRIRAMFIN	Z8	05-Mar-2024	1052.00	1043.41	1043.41	1043.41	1043.41	1043.41	1043.41	2	0.02	1	2	100.00
SHRIRAMPPS	EQ	05-Mar-2024	124.20	123.65	124.50	121.20	122.55	122.00	122.62	2054904	2519.79	9785	1162508	56.57
SHRITECH	SM	05-Mar-2024	73.75	72.50	74.00	72.00	72.50	72.15	72.69	38000	27.62	18	30000	78.95
SHUBHLAXMI	SM	05-Mar-2024	80.00	79.95	80.00	79.00	79.00	79.00	79.65	3000	2.39	3	3000	100.00
SHYAMCENT	BE	05-Mar-2024	21.65	21.70	21.70	20.80	21.40	21.10	21.22	176204	37.38	617	-	-
SHYAMMETL	EQ	05-Mar-2024	663.85	660.00	667.05	647.80	655.00	654.35	653.31	936834	6120.41	19704	575141	61.39
SHYAMTEL	EQ	05-Mar-2024	12.25	12.25	12.25	12.00	12.00	12.00	12.03	314	0.04	9	282	89.81
SICALLOG	BE	05-Mar-2024	226.00	218.00	226.00	214.70	214.70	214.70	217.41	16328	35.50	200	-	-
SIEMENS	EQ	05-Mar-2024	4689.20	4718.40	4759.65	4687.15	4733.00	4730.15	4728.23	96230	4549.98	15561	41350	42.97
SIGACHI	EQ	05-Mar-2024	70.65	72.40	75.80	71.70	72.90	72.90	73.85	3910134	2887.58	18176	1848901	47.28
SIGIND	EQ	05-Mar-2024	70.40	71.40	71.40	70.45	71.10	70.60	70.93	33860	24.02	379	23488	69.37
SIGMA	EQ	05-Mar-2024	411.05	411.25	415.60	400.00	405.05	404.60	404.61	12851	52.00	1844	7836	60.98
SIGNATURE	EQ	05-Mar-2024	1423.90	1421.95	1422.00	1381.00	1405.00	1402.30	1400.15	628129	8794.77	9831	187032	29.78
SIGNPOST	EQ	05-Mar-2024	427.15	436.00	436.00	401.10	402.00	405.40	413.63	118254	489.14	11921	51182	43.28
SIKKO	BE	05-Mar-2024	84.50	81.75	85.95	80.30	80.30	80.30	80.74	40724	32.88	452	-	-
SIL	BE	05-Mar-2024	23.35	23.30	23.70	22.80	22.80	22.85	23.16	25511	5.91	280	-	-
SILGO	BE	05-Mar-2024	25.65	25.50	26.10	25.50	26.05	26.05	25.98	16464	4.28	62	-	-
SILGO-RE	BE	05-Mar-2024	1.05	1.00	1.40	0.80	1.00	1.05	1.02	221360	2.27	282	-	-
SILINV	EQ	05-Mar-2024	546.95	562.00	578.00	528.90	551.00	554.35	559.84	259420	1452.34	17085	82046	31.63
SILLYMONKS	EQ	05-Mar-2024	16.65	16.65	17.15	16.50	16.60	16.75	16.67	3712	0.62	38	2975	80.15
SILVER	EQ	05-Mar-2024	72.15	72.52	73.70	72.52	73.58	73.64	73.32	247989	181.83	979	214807	86.62
SILVERADD	EQ	05-Mar-2024	69.89	70.31	71.70	70.31	71.69	71.64	71.35	35284	25.18	396	25573	72.48
SILVERBEES	EQ	05-Mar-2024	69.65	70.16	71.15	70.16	71.02	71.06	70.73	8238315	5827.03	13049	7012556	85.12
SILVERETF	EQ	05-Mar-2024	70.65	71.03	72.50	70.94	72.20	72.09	71.73	203982	146.31	903	181963	89.21
SILVERIETF	EQ	05-Mar-2024	72.25	72.50	73.94	72.50	73.75	73.81	73.47	562008	412.91	1897	430136	76.54
SILVERTUC	EQ	05-Mar-2024	696.40	705.60	789.45	692.50	720.00	709.60	748.14	115460	863.80	19244	21711	18.80
SILVRETF	EQ	05-Mar-2024	70.88	70.88	72.70	70.88	72.60	72.56	72.11	4806	3.47	58	3356	69.83
SIMBHALS	EQ	05-Mar-2024	31.70	31.70	31.90	29.95	30.10	30.15	30.47	187555	57.15	1107	119770	63.86
SIMPLEXINF	BE	05-Mar-2024	100.70	98.75	100.40	98.70	100.10	100.10	99.18	109949	109.05	147	-	-
SINDHUTRAD	EQ	05-Mar-2024	38.20	37.80	38.00	30.60	30.95	31.10	32.91	20520945	6753.13	24783	6146086	29.95
SINTERCOM	EQ	05-Mar-2024	128.05	128.10	128.90	128.00	128.00	128.00	128.13	5927	7.59	95	5221	88.09
SIRCA	EQ	05-Mar-2024	340.25	341.95	343.75	334.00	336.35	335.70	337.96	108366	366.24	6182	73087	67.44
SIS	EQ	05-Mar-2024	449.25	449.25	454.10	447.00	451.25	450.45	449.64	36245	162.97	3917	19722	54.41
SITINET	BE	05-Mar-2024	0.70	0.70	0.75	0.70	0.75	0.70	0.72	4701263	33.78	1372	-	-
SIYSIL	EQ	05-Mar-2024	501.05	501.10	503.40	491.55	496.95	494.65	495.86	28280	140.23	3171	15969	56.47
SJLOGISTIC	SM	05-Mar-2024	336.75	342.95	343.00	320.50	322.00	323.50	328.39	64000	210.17	62	46000	71.88
SJS	EQ	05-Mar-2024	661.80	662.00	662.30	640.75	647.95	648.30	651.83	86391	563.12	8233	49289	57.05
SJVN	EQ	05-Mar-2024	122.30	122.00	123.60	120.20	121.45	121.20	121.80	16109330	19620.61	72359	4742258	29.44
SKFINDIA	EQ	05-Mar-2024	4581.50	4605.60	4605.60	4482.55	4490.00	4488.75	4524.60	11693	529.06	3608	7308	62.50
SKIPPER	EQ	05-Mar-2024	329.35	326.00	335.45	313.20	319.50	316.25	323.31	586575	1896.43	21532	253041	43.14
SKIPPERPP	E1	05-Mar-2024	185.00	182.90	187.00	156.00	175.60	175.20	175.42	67014	117.56	606	65050	97.07
SKMEGGPROD	EQ	05-Mar-2024	253.45	253.00	257.45	251.00	254.90	253.70	253.11	69917	176.97	2508	39782	56.90
SKP	SM	05-Mar-2024	272.55	264.00	265.00	252.00	255.00	253.15	256.71	21000	53.91	35	15500	73.81
SKYGOLD	BE	05-Mar-2024	1100.40	1072.00	1120.00	1060.00	1072.00	1081.55	1088.20	9848	107.17	528	-	-
SMALLCAP	EQ	05-Mar-2024	45.11	45.49	45.49	44.50	44.87	44.81	44.76	526016	235.45	1779	491337	93.41
SMARTLINK	EQ	05-Mar-2024	169.30	171.85	173.00	169.20	170.05	170.50	170.46	6087	10.38	257	3579	58.80
SMCGLOBAL	EQ	05-Mar-2024	129.75	129.70	130.95	127.20	130.40	129.40	128.80	251660	324.15	4724	111457	44.29
SMLISUZU	EQ	05-Mar-2024	2150.70	2160.80	2264.40	2135.00	2169.00	2176.85	2200.78	95624	2104.48	6028	33087	34.60
SMLT	BE	05-Mar-2024	240.65	232.55	252.00	232.00	251.45	250.15	239.64	37801	90.59	690	-	-
SMSLIFE	EQ	05-Mar-2024	614.30	624.00	647.45	585.10	597.00	597.30	617.25	9714	59.96	729	5761	59.31
SMSPHARMA	EQ	05-Mar-2024	165.70	165.90	188.00	165.90	181.00	182.00	177.74	5985908	10639.40	105092	1206713	20.16
SMVD	SM	05-Mar-2024	10.40	10.75	10.75	10.75	10.75	10.75	10.75	4040	0.43	1	4040	100.00
SNOWMAN	EQ	05-Mar-2024	75.00	74.50	74.85	72.55	72.95	72.90	73.62	1355979	998.28	7618	598894	44.17
SOBHA	EQ	05-Mar-2024	1607.25	1588.00	1625.00	1579.00	1604.00	1601.20	1601.25	164050	2626.85	14540	67217	40.97
SOFTTECH	EQ	05-Mar-2024	334.60	342.95	342.95	324.50	327.50	327.15	328.89	9017	29.66	469	6349	70.41
SOLARA	EQ	05-Mar-2024	451.25	451.25	454.65	439.25	444.80	443.65	444.58	103756	461.28	8325	43283	41.72
SOLARINDS	EQ	05-Mar-2024	7288.40	7349.00	7820.00	7221.10	7761.00	7760.15	7583.92	533030	40424.58	72930	166586	31.25
SOLEX	SM	05-Mar-2024	828.65	825.00	843.95	810.00	810.00	810.25	820.46	9200	75.48	46	6200	67.39
SOMANYCERA	EQ	05-Mar-2024	637.35	639.70	641.70	611.60	623.90	616.75	624.66	40057	250.22	4524	19999	49.93
SOMATEX	EQ	05-Mar-2024	27.55	27.10	28.90	27.10	28.90	28.90	28.84	32381	9.34	72	32381	100.00
SOMICONVEY	BE	05-Mar-2024	107.60	109.75	109.75	109.75	109.75	109.75	109.75	4820	5.29	19	-	-
SONACOMS	EQ	05-Mar-2024	672.95	677.00	687.00	671.25	680.05	680.20	679.92	1165243	7922.78	38938	576172	49.45
SONAMLTD	EQ	05-Mar-2024	82.65	84.80	84.80	81.95	82.25	83.10	82.89	9080	7.53	132	5387	59.33
SONATSOFTW	EQ	05-Mar-2024	816.85	811.00	834.80	803.20	823.00	822.70	818.86	430078	3521.73	31326	220653	51.31
SONUINFRA	SM	05-Mar-2024	53.00	51.60	51.60	51.60	51.60	51.60	51.60	3000	1.55	1	3000	100.00
SOTAC	SM	05-Mar-2024	155.00	155.00	155.00	155.00	155.00	155.00	155.00	1200	1.86	1	1200	100.00
SOTL	EQ	05-Mar-2024	443.25	442.80	449.30	434.10	436.00	436.80	439.25	119454	524.70	8968	58235	48.75
SOUTHBANK	EQ	05-Mar-2024	31.40	31.30	32.40	30.75	32.10	32.10	31.73	36496051	11581.61	46263	10963360	30.04
SOUTHWEST	EQ	05-Mar-2024	117.95	117.00	120.90	109.55	111.90	112.40	114.98	449355	516.66	4075	178692	39.77
SPAL	EQ	05-Mar-2024	620.50	628.00	650.00	615.20	616.70	621.40	622.84	170091	1059.39	9828	129983	76.42
SPANDANA	EQ	05-Mar-2024	924.70	944.00	944.00	912.40	932.15	925.00	923.59	455225	4204.42	18486	358878	78.84
SPARC	BE	05-Mar-2024	381.05	382.40	394.90	375.00	391.50	391.85	388.69	568162	2208.40	9504	-	-
SPCENET	EQ	05-Mar-2024	38.00	37.50	37.70	35.75	36.20	36.15	36.74	1155328	424.42	1824	719249	62.25
SPECIALITY	EQ	05-Mar-2024	215.55	213.40	217.95	212.65	213.90	213.40	214.49	46679	100.12	2927	22873	49.00
SPECTRUM	SM	05-Mar-2024	1704.50	1645.00	1710.00	1619.30	1699.00	1631.60	1628.74	4875	79.40	27	4500	92.31
SPECTSTM	SM	05-Mar-2024	97.25	98.50	98.50	93.00	93.55	93.70	94.98	60000	56.99	63	47200	78.67
SPENCERS	EQ	05-Mar-2024	110.15	110.50	111.00	105.15	106.25	106.55	107.46	458954	493.21	5200	240096	52.31
SPIC	EQ	05-Mar-2024	87.25	87.80	88.15	85.80	86.25	86.40	86.77	835787	725.19	5463	345100	41.29
SPLIL	EQ	05-Mar-2024	67.85	68.85	69.00	66.60	66.70	67.05	67.78	21434	14.53	362	10284	47.98
SPLPETRO	EQ	05-Mar-2024	714.35	707.00	724.00	695.60	710.00	714.55	711.43	123962	881.90	15179	55795	45.01
SPMLINFRA	BE	05-Mar-2024	119.85	125.80	125.80	125.80	125.80	125.80	125.80	176516	222.06	96	-	-
SPORTKING	EQ	05-Mar-2024	802.85	806.75	819.90	800.10	810.00	812.95	809.37	11521	93.25	1434	6955	60.37
SPRL	ST	05-Mar-2024	146.00	146.00	153.10	146.00	153.10	153.10	149.55	3200	4.79	2	3200	100.00
SPTL	BE	05-Mar-2024	1.25	1.25	1.30	1.20	1.30	1.30	1.27	4417779	56.21	1611	-	-
SPYL	BE	05-Mar-2024	2.10	2.05	2.05	2.05	2.05	2.05	2.05	31792	0.65	54	-	-
SREEL	EQ	05-Mar-2024	307.75	313.75	317.15	309.40	312.80	312.00	313.04	9045	28.31	1292	4992	55.19
SRF	EQ	05-Mar-2024	2376.00	2376.05	2412.40	2373.60	2390.00	2391.30	2397.29	241360	5786.09	22286	96945	40.17
SRGHFL	EQ	05-Mar-2024	266.40	265.15	274.60	265.00	267.80	268.15	270.77	3192	8.64	290	1600	50.13
SRHHYPOLTD	EQ	05-Mar-2024	528.65	527.40	533.40	520.10	525.00	523.15	526.05	16301	85.75	1585	9318	57.16
SRIVASAVI	SM	05-Mar-2024	134.30	134.40	134.80	131.00	131.00	131.30	133.41	11000	14.68	11	7000	63.64
SRPL	BE	05-Mar-2024	1.30	1.30	1.30	1.25	1.25	1.25	1.25	944521	11.82	946	-	-
SSFL	SM	05-Mar-2024	270.00	263.25	273.50	256.50	256.50	260.45	262.73	71000	186.54	64	27000	38.03
SSWL	EQ	05-Mar-2024	251.75	252.50	254.85	250.80	253.00	252.70	252.71	206837	522.70	6169	139160	67.28
STAR	EQ	05-Mar-2024	796.50	799.95	834.60	798.00	811.25	809.25	812.22	1300102	10559.71	35575	706744	54.36
STARCEMENT	EQ	05-Mar-2024	208.10	208.00	211.00	205.00	210.90	210.15	209.36	274698	575.11	11546	119252	43.41
STARHEALTH	EQ	05-Mar-2024	558.05	558.05	559.00	552.00	553.40	554.90	553.51	270224	1495.72	18876	159908	59.18
STARPAPER	EQ	05-Mar-2024	240.15	240.00	242.15	237.40	241.00	240.45	239.50	18491	44.29	921	10834	58.59
STARTECK	BE	05-Mar-2024	343.85	361.00	361.00	326.65	327.00	327.95	350.01	10653	37.29	352	-	-
STCINDIA	EQ	05-Mar-2024	156.00	155.00	158.10	150.10	151.65	151.55	153.96	143969	221.65	7915	36464	25.33
STEELCAS	EQ	05-Mar-2024	650.45	650.15	653.90	634.60	636.10	642.30	646.59	15099	97.63	2039	8638	57.21
STEELCITY	EQ	05-Mar-2024	78.55	77.60	80.90	77.15	80.00	80.05	79.06	25129	19.87	426	14827	59.00
STEELXIND	EQ	05-Mar-2024	14.60	14.45	14.60	14.15	14.35	14.35	14.36	3061313	439.46	5596	1607879	52.52
STEL	EQ	05-Mar-2024	349.05	349.05	354.00	342.05	349.00	350.05	350.83	30123	105.68	2275	19885	66.01
STERTOOLS	EQ	05-Mar-2024	363.10	363.45	366.70	354.60	359.00	358.20	359.52	27200	97.79	2624	12908	47.46
STLTECH	EQ	05-Mar-2024	136.90	136.95	138.25	134.20	134.50	134.55	135.50	1227264	1663.00	11321	699318	56.98
STOVEKRAFT	EQ	05-Mar-2024	500.15	502.95	504.90	495.10	503.50	501.80	501.24	67412	337.89	3458	42704	63.35
STYLAMIND	EQ	05-Mar-2024	1573.75	1572.65	1600.00	1542.45	1594.00	1586.30	1569.10	21178	332.30	3449	11731	55.39
STYRENIX	EQ	05-Mar-2024	1442.50	1440.90	1457.00	1430.70	1439.50	1436.85	1442.97	28178	406.60	4907	20113	71.38
SUBEXLTD	EQ	05-Mar-2024	35.60	35.65	37.35	34.65	37.05	37.05	36.00	16105642	5798.35	19933	5963326	37.03
SUBROS	EQ	05-Mar-2024	593.55	593.00	598.95	587.05	587.40	589.95	591.35	54477	322.15	5292	27297	50.11
SUDARSCHEM	EQ	05-Mar-2024	587.65	585.00	589.45	570.00	571.50	572.85	578.74	90563	524.12	8982	50873	56.17
SUKHJITS	EQ	05-Mar-2024	471.30	469.50	479.95	469.05	470.50	471.95	473.10	5873	27.79	601	3322	56.56
SULA	EQ	05-Mar-2024	564.70	563.75	564.60	553.95	557.90	557.80	558.44	507270	2832.79	23653	214549	42.29
SUMEETINDS	BE	05-Mar-2024	3.55	3.55	3.70	3.50	3.60	3.60	3.55	83809	2.98	98	-	-
SUMICHEM	EQ	05-Mar-2024	371.35	371.00	374.00	370.10	370.50	370.75	371.61	169747	630.79	9058	98092	57.79
SUMIT	BE	05-Mar-2024	62.90	62.05	62.05	59.75	60.90	60.80	60.34	23459	14.15	109	-	-
SUMMITSEC	EQ	05-Mar-2024	1364.00	1369.65	1433.95	1369.65	1394.00	1383.10	1397.64	20487	286.33	3873	11226	54.80
SUNCLAY	EQ	05-Mar-2024	1458.15	1467.30	1469.95	1436.15	1458.25	1452.75	1452.30	2291	33.27	612	1270	55.43
SUNDARAM	EQ	05-Mar-2024	3.05	3.10	3.10	2.90	3.00	2.90	2.97	4342350	128.89	2012	2914314	67.11
SUNDARMFIN	EQ	05-Mar-2024	4186.70	4190.20	4230.00	4183.30	4195.00	4194.70	4199.31	250722	10528.60	15472	191113	76.23
SUNDARMHLD	EQ	05-Mar-2024	214.95	214.80	216.30	208.45	211.00	210.35	211.93	92799	196.67	4550	63618	68.55
SUNDRMBRAK	EQ	05-Mar-2024	693.30	736.40	747.95	702.60	715.00	716.55	725.75	6155	44.67	849	2100	34.12
SUNDRMFAST	EQ	05-Mar-2024	1062.65	1062.00	1068.20	1021.00	1033.80	1033.40	1033.96	162281	1677.92	13515	104580	64.44
SUNFLAG	EQ	05-Mar-2024	206.85	205.90	213.50	205.70	210.00	212.40	210.36	590644	1242.48	14050	325866	55.17
SUNPHARMA	EQ	05-Mar-2024	1552.10	1553.80	1576.40	1535.40	1573.45	1574.20	1559.41	1408172	21959.23	104863	941212	66.84
SUNREST	SM	05-Mar-2024	72.00	73.00	73.00	72.80	72.80	72.80	72.87	4800	3.50	3	4800	100.00
SUNTECK	EQ	05-Mar-2024	467.45	469.80	470.30	458.10	462.00	461.85	464.24	148776	690.67	8751	71706	48.20
SUNTV	EQ	05-Mar-2024	639.05	639.05	648.70	632.15	644.85	643.80	643.64	820141	5278.73	36149	266273	32.47
SUPERHOUSE	EQ	05-Mar-2024	220.25	221.05	222.45	217.85	218.65	218.75	219.82	7406	16.28	289	5128	69.24
SUPERSPIN	BE	05-Mar-2024	8.55	8.40	8.40	8.40	8.40	8.40	8.40	9325	0.78	33	-	-
SUPRAJIT	EQ	05-Mar-2024	432.40	433.00	440.00	428.70	437.50	435.50	434.48	223951	973.03	12722	93749	41.86
SUPREMEIND	EQ	05-Mar-2024	4047.60	4040.30	4047.00	3916.35	3945.00	3951.10	3952.92	117797	4656.42	22791	77105	65.46
SUPREMEINF	BZ	05-Mar-2024	79.45	81.00	81.00	81.00	81.00	81.00	81.00	38528	31.21	38	-	-
SUPREMEPWR	SM	05-Mar-2024	137.30	130.35	136.50	130.35	132.50	132.50	132.87	118000	156.79	58	88000	74.58
SUPRIYA	EQ	05-Mar-2024	368.55	371.45	384.65	367.35	368.90	370.10	375.22	923262	3464.24	38045	327683	35.49
SURAJEST	EQ	05-Mar-2024	343.45	343.45	343.90	339.90	340.80	342.20	340.79	70145	239.05	3022	36905	52.61
SURANASOL	BE	05-Mar-2024	31.95	33.40	33.50	32.00	33.50	33.50	33.33	548587	182.83	2741	-	-
SURANAT&P	BE	05-Mar-2024	18.00	18.00	18.00	17.15	17.40	17.25	17.37	133530	23.20	1060	-	-
SURANI	SM	05-Mar-2024	699.95	675.15	685.00	667.00	667.00	667.00	672.77	4400	29.60	11	4400	100.00
SURYALAXMI	EQ	05-Mar-2024	78.10	79.35	79.90	75.50	75.50	76.85	77.97	17767	13.85	306	10904	61.37
SURYAROSNI	EQ	05-Mar-2024	583.45	580.05	587.00	557.95	565.00	562.55	570.48	274558	1566.29	12709	181302	66.03
SURYODAY	EQ	05-Mar-2024	185.40	185.50	185.70	177.70	179.00	178.60	180.87	603767	1092.01	14875	289938	48.02
SUTLEJTEX	EQ	05-Mar-2024	64.50	64.05	66.40	63.15	65.90	64.60	64.78	248476	160.96	2276	125092	50.34
SUULD	BE	05-Mar-2024	8.00	7.95	8.00	7.95	8.00	8.00	8.00	41733	3.34	113	-	-
SUVEN	BE	05-Mar-2024	111.60	111.00	111.00	106.50	107.00	106.90	108.00	185502	200.35	817	-	-
SUVENPHAR	EQ	05-Mar-2024	694.85	683.05	689.40	651.15	666.75	659.00	669.32	401755	2689.02	21444	134011	33.36
SUVIDHAA	BE	05-Mar-2024	6.40	6.40	6.55	6.20	6.25	6.40	6.33	153210	9.70	665	-	-
SUZLON	BE	05-Mar-2024	42.80	41.65	41.65	40.70	40.70	40.70	40.87	53278004	21776.48	172129	-	-
SVLL	BE	05-Mar-2024	231.00	231.00	239.00	228.00	237.40	237.40	229.02	700	1.60	17	-	-
SVPGLOB	EQ	05-Mar-2024	8.45	8.65	8.65	8.30	8.45	8.40	8.45	154707	13.07	536	105764	68.36
SWANENERGY	EQ	05-Mar-2024	728.10	735.00	739.70	720.00	724.00	723.05	731.03	1787654	13068.21	27426	950882	53.19
SWARAJ	SM	05-Mar-2024	204.50	200.50	202.00	198.00	201.80	201.80	200.16	5000	10.01	5	5000	100.00
SWARAJENG	EQ	05-Mar-2024	2439.30	2456.00	2473.65	2400.00	2415.00	2410.45	2432.66	13382	325.54	3571	5635	42.11
SWASTIK	SM	05-Mar-2024	82.70	81.30	82.00	78.65	79.20	79.20	80.15	39600	31.74	26	32400	81.82
SWELECTES	EQ	05-Mar-2024	1192.10	1192.00	1192.00	1114.00	1130.30	1123.50	1138.86	73590	838.09	6628	39937	54.27
SWSOLAR	EQ	05-Mar-2024	589.80	592.00	593.95	576.65	590.10	592.20	586.71	555455	3258.92	17787	328744	59.18
SYMPHONY	EQ	05-Mar-2024	911.20	913.95	915.00	898.75	903.95	902.50	905.14	39733	359.64	5804	23693	59.63
SYNCOMF	BE	05-Mar-2024	13.90	13.90	13.95	13.35	13.50	13.45	13.58	1474302	200.19	5898	-	-
SYNGENE	EQ	05-Mar-2024	697.10	700.00	700.50	685.20	691.95	692.90	691.25	384800	2659.94	29723	158691	41.24
SYNOPTICS	SM	05-Mar-2024	128.15	126.65	128.95	126.00	127.50	127.85	127.30	7800	9.93	13	6000	76.92
SYRMA	EQ	05-Mar-2024	535.75	538.95	538.95	523.10	534.00	529.45	527.97	258157	1363.00	17696	135112	52.34
SYSTANGO	SM	05-Mar-2024	375.35	372.65	376.00	355.00	356.00	356.45	361.88	32000	115.80	80	20000	62.50
TAINWALCHM	EQ	05-Mar-2024	132.45	135.05	137.85	132.55	133.00	133.45	134.89	8182	11.04	933	3285	40.15
TAJGVK	EQ	05-Mar-2024	380.10	382.00	383.05	364.90	370.50	368.55	372.82	193645	721.96	4797	95774	49.46
TAKE	EQ	05-Mar-2024	27.60	27.60	28.40	27.50	27.75	27.75	27.94	275563	77.00	1612	136883	49.67
TALBROAUTO	EQ	05-Mar-2024	277.50	277.50	279.75	271.85	272.15	272.30	273.88	69198	189.52	1980	50594	73.11
TANLA	EQ	05-Mar-2024	967.75	984.20	995.60	958.15	965.00	964.45	972.70	545536	5306.42	28411	164055	30.07
TAPIFRUIT	SM	05-Mar-2024	150.25	143.10	145.00	142.75	142.75	142.75	143.99	11250	16.20	10	9000	80.00
TARACHAND	SM	05-Mar-2024	168.75	165.80	167.65	164.40	165.50	165.25	165.35	21000	34.72	21	13000	61.90
TARAPUR	BE	05-Mar-2024	6.45	6.75	6.75	6.75	6.75	6.75	6.75	9979	0.67	27	-	-
TARC	BE	05-Mar-2024	160.60	160.60	163.90	156.00	162.55	162.95	160.64	313460	503.54	2768	-	-
TARMAT	BE	05-Mar-2024	121.75	117.30	124.00	115.70	115.70	115.70	117.47	105275	123.67	735	-	-
TARSONS	EQ	05-Mar-2024	472.90	469.40	474.80	457.00	460.35	459.50	463.93	84578	392.38	8943	62424	73.81
TASTYBITE	EQ	05-Mar-2024	13143.30	13143.30	13407.45	12975.00	13210.00	13155.25	13120.67	1007	132.13	589	421	41.81
TATACAP	N6	05-Mar-2024	1041.79	1041.80	1041.80	1041.79	1041.79	1041.79	1041.79	64	0.67	5	64	100.00
TATACAP	NA	05-Mar-2024	1064.79	1064.20	1064.20	1064.20	1064.20	1064.20	1064.20	80	0.85	2	80	100.00
TATACAPHSG	N6	05-Mar-2024	1007.69	1007.26	1007.26	1007.26	1007.26	1007.26	1007.26	10	0.10	2	10	100.00
TATACAPHSG	N8	05-Mar-2024	1005.05	1010.00	1020.00	1010.00	1012.00	1012.22	1010.42	185	1.87	3	185	100.00
TATACAPHSG	NA	05-Mar-2024	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	11	0.11	1	11	100.00
TATACAPHSG	NB	05-Mar-2024	1035.00	1036.00	1036.00	1036.00	1036.00	1036.00	1036.00	10	0.10	1	10	100.00
TATACHEM	EQ	05-Mar-2024	1003.00	1020.05	1085.00	1011.00	1060.30	1061.30	1056.34	9469271	100027.52	262384	1764958	18.64
TATACOMM	EQ	05-Mar-2024	1984.55	1985.00	2006.90	1966.30	1990.30	1994.35	1986.35	883772	17554.84	45801	300652	34.02
TATACONSUM	EQ	05-Mar-2024	1203.25	1206.85	1211.90	1196.00	1200.00	1200.60	1202.43	867925	10436.22	53199	487802	56.20
TATAELXSI	EQ	05-Mar-2024	7692.90	7692.90	7732.95	7601.05	7660.00	7662.45	7639.75	107340	8200.50	15979	64930	60.49
TATAGOLD	EQ	05-Mar-2024	6.32	6.33	6.61	6.30	6.43	6.42	6.42	2196606	140.94	6272	1830150	83.32
TATAINVEST	BE	05-Mar-2024	8428.40	8745.00	8849.80	8600.00	8849.80	8849.80	8812.27	41705	3675.16	6693	-	-
TATAMOTORS	EQ	05-Mar-2024	987.20	1027.00	1065.60	1005.35	1022.60	1021.90	1034.27	59811033	618608.33	1021819	11835574	19.79
TATAMTRDVR	EQ	05-Mar-2024	660.30	694.75	712.60	670.55	677.15	678.55	690.95	12478678	86221.50	255583	4767608	38.21
TATAPOWER	EQ	05-Mar-2024	391.75	392.00	399.95	390.50	396.50	396.15	396.21	18795182	74468.11	177029	5201757	27.68
TATASTEEL	EQ	05-Mar-2024	153.10	153.20	154.00	150.75	152.00	151.85	152.40	37165490	56641.92	255164	13632526	36.68
TATATECH	EQ	05-Mar-2024	1072.90	1087.00	1100.25	1072.10	1075.00	1075.45	1087.63	1042769	11341.43	61107	456839	43.81
TATSILV	EQ	05-Mar-2024	7.06	7.07	7.20	7.07	7.20	7.18	7.16	475354	34.03	1483	438324	92.21
TATVA	EQ	05-Mar-2024	1216.65	1216.65	1224.80	1210.00	1217.00	1217.45	1217.10	17536	213.43	3581	10119	57.70
TBZ	EQ	05-Mar-2024	119.00	119.00	119.90	116.50	117.00	116.90	117.67	107294	126.25	2791	54308	50.62
TCI	EQ	05-Mar-2024	820.70	824.85	826.85	819.20	826.85	823.25	822.86	129855	1068.52	3397	120445	92.75
TCIEXP	EQ	05-Mar-2024	1124.25	1121.85	1125.60	1092.00	1104.00	1097.90	1105.19	36959	408.47	5628	24544	66.41
TCL	ST	05-Mar-2024	215.90	220.25	224.00	205.10	208.00	206.05	210.30	676800	1423.31	359	640000	94.56
TCLCONS	BE	05-Mar-2024	43.65	42.80	42.80	42.80	42.80	42.80	42.80	3019	1.29	22	-	-
TCNSBRANDS	EQ	05-Mar-2024	388.10	386.95	395.60	384.55	386.45	388.05	390.64	66846	261.13	4242	34598	51.76
TCPLPACK	EQ	05-Mar-2024	2222.15	2237.50	2359.95	2172.05	2329.95	2319.30	2292.52	10719	245.74	2183	7004	65.34
TCS	EQ	05-Mar-2024	4080.70	4062.00	4064.00	3980.00	4010.90	4012.10	4017.34	2070859	83193.43	152615	1347590	65.07
TDPOWERSYS	EQ	05-Mar-2024	329.00	326.05	327.80	314.05	316.00	317.85	321.72	1426743	4590.08	35983	471815	33.07
TEAMLEASE	EQ	05-Mar-2024	2887.85	2900.00	2900.00	2820.00	2851.20	2837.60	2845.94	15333	436.37	4852	7827	51.05
TECH	EQ	05-Mar-2024	38.74	38.21	38.98	38.01	38.49	38.14	38.20	48625	18.57	1339	45892	94.38
TECHIN	BE	05-Mar-2024	29.65	28.20	28.20	28.20	28.20	28.20	28.20	2299	0.65	25	-	-
TECHLABS	SM	05-Mar-2024	285.30	271.60	271.60	271.10	271.10	271.10	271.32	12000	32.56	3	8000	66.67
TECHM	EQ	05-Mar-2024	1280.05	1274.90	1279.90	1259.10	1270.60	1272.50	1271.83	1420379	18064.78	91152	889455	62.62
TECHNOE	EQ	05-Mar-2024	752.80	750.00	760.95	738.00	750.00	753.00	746.62	138161	1031.54	16435	75859	54.91
TEGA	EQ	05-Mar-2024	1129.40	1129.00	1138.00	1095.60	1126.00	1130.25	1114.32	108017	1203.65	13550	55716	51.58
TEJASNET	EQ	05-Mar-2024	757.70	758.05	762.25	738.65	747.00	744.55	749.00	197592	1479.95	14579	98273	49.74
TEMBO	EQ	05-Mar-2024	288.40	286.90	287.60	281.00	283.00	281.65	285.24	50822	144.97	739	15064	29.64
TERASOFT	BE	05-Mar-2024	60.10	60.05	60.05	57.25	58.60	58.05	58.66	24542	14.40	201	-	-
TEXINFRA	EQ	05-Mar-2024	111.55	111.05	112.35	107.40	108.30	108.25	109.87	584719	642.46	5309	247331	42.30
TEXMOPIPES	EQ	05-Mar-2024	92.45	92.20	94.15	90.50	90.80	91.40	91.93	120198	110.50	1218	73861	61.45
TEXRAIL	EQ	05-Mar-2024	187.15	186.00	187.75	182.70	184.50	183.75	184.60	1187290	2191.73	22076	576001	48.51
TFCILTD	EQ	05-Mar-2024	227.65	228.55	229.50	216.30	220.75	220.50	219.47	6119247	13429.93	23191	2619369	42.81
TFL	BE	05-Mar-2024	11.00	11.25	11.55	10.50	11.20	10.85	11.20	25003	2.80	68	-	-
TGBHOTELS	EQ	05-Mar-2024	16.45	16.40	16.40	15.65	15.65	15.65	15.94	161605	25.76	426	112725	69.75
THANGAMAYL	EQ	05-Mar-2024	1336.10	1337.05	1342.95	1305.00	1310.25	1310.10	1318.07	9699	127.84	1894	6683	68.90
THEINVEST	BE	05-Mar-2024	140.00	140.00	145.85	138.20	141.00	140.05	141.95	10299	14.62	115	-	-
THEJO	EQ	05-Mar-2024	2649.20	2699.95	2724.70	2450.05	2510.00	2501.85	2532.60	18268	462.66	1759	13874	75.95
THEMISMED	EQ	05-Mar-2024	247.30	248.00	251.00	241.90	242.00	243.30	244.87	65354	160.03	4080	38325	58.64
THERMAX	EQ	05-Mar-2024	3697.30	3680.05	3699.00	3635.95	3674.00	3675.75	3673.28	62762	2305.43	5804	49607	79.04
THOMASCOOK	EQ	05-Mar-2024	161.80	161.70	163.35	157.70	159.10	158.75	159.39	356377	568.03	7424	209940	58.91
THOMASCOTT	BE	05-Mar-2024	355.85	360.20	360.20	357.65	357.65	357.65	358.29	6167	22.10	65	-	-
THYROCARE	EQ	05-Mar-2024	668.05	660.00	685.10	660.00	672.25	676.40	670.88	83083	557.39	9402	39434	47.46
TI	EQ	05-Mar-2024	215.80	216.00	216.90	205.40	209.00	208.65	210.36	577096	1214.00	14868	338837	58.71
TIDEWATER	EQ	05-Mar-2024	1635.55	1638.00	1663.85	1630.00	1635.00	1641.90	1646.67	16946	279.05	3325	6425	37.91
TIIL	EQ	05-Mar-2024	1812.20	1821.20	1863.90	1810.00	1835.00	1836.70	1835.61	17724	325.34	4282	10160	57.32
TIINDIA	EQ	05-Mar-2024	3653.10	3649.00	3649.00	3530.00	3555.00	3563.70	3594.16	220335	7919.19	21323	146431	66.46
TIJARIA	BE	05-Mar-2024	12.70	13.30	13.30	13.30	13.30	13.30	13.30	78583	10.45	93	-	-
TIL	BZ	05-Mar-2024	577.35	577.00	588.85	575.00	588.00	588.00	585.36	2858	16.73	29	-	-
TIMESCAN	SM	05-Mar-2024	121.60	120.05	121.00	117.55	121.00	121.00	119.41	9000	10.75	8	7000	77.78
TIMESGTY	BE	05-Mar-2024	106.70	104.60	104.95	104.60	104.95	104.95	104.60	243	0.25	14	-	-
TIMETECHNO	EQ	05-Mar-2024	224.65	225.65	228.25	221.10	222.25	222.80	224.99	1812146	4077.07	34287	593186	32.73
TIMKEN	EQ	05-Mar-2024	2699.80	2714.00	2732.00	2642.50	2660.15	2649.25	2680.18	39255	1052.10	7993	23135	58.94
TIPSFILMS	BE	05-Mar-2024	741.20	765.95	765.95	720.00	743.90	743.90	736.96	2629	19.37	117	-	-
TIPSINDLTD	EQ	05-Mar-2024	497.60	497.05	501.60	490.80	497.50	498.05	497.72	179861	895.20	14553	113780	63.26
TIRUMALCHM	EQ	05-Mar-2024	248.00	248.95	250.15	241.05	241.10	243.05	245.24	454395	1114.36	13101	219865	48.39
TIRUPATI	SM	05-Mar-2024	500.00	476.00	525.00	476.00	525.00	525.00	500.33	1500	7.51	3	1500	100.00
TIRUPATIFL	BE	05-Mar-2024	18.30	17.95	18.30	17.95	17.95	17.95	18.02	227322	40.95	571	-	-
TITAGARH	EQ	05-Mar-2024	936.85	936.80	936.80	904.50	919.00	913.50	919.60	818891	7530.52	43997	408938	49.94
TITAN	EQ	05-Mar-2024	3732.40	3748.00	3759.15	3708.00	3750.05	3750.75	3738.53	733660	27428.13	81496	467805	63.76
TMB	EQ	05-Mar-2024	483.90	481.65	488.00	480.90	485.00	482.30	484.55	45890	222.36	5450	22195	48.37
TNIDETF	EQ	05-Mar-2024	79.76	79.85	80.50	78.75	79.09	78.92	79.03	65325	51.62	1217	61672	94.41
TNPETRO	EQ	05-Mar-2024	92.40	92.80	93.95	92.10	92.35	92.40	92.94	204248	189.82	2396	82963	40.62
TNPL	EQ	05-Mar-2024	269.75	270.05	282.40	270.05	280.95	281.20	278.56	344583	959.86	10511	192584	55.89
TNTELE	BE	05-Mar-2024	12.55	12.30	12.30	12.30	12.30	12.30	12.30	3919	0.48	25	-	-
TOKYOPLAST	EQ	05-Mar-2024	108.95	110.00	112.65	109.05	111.40	110.20	110.80	8077	8.95	183	4608	57.05
TORNTPHARM	EQ	05-Mar-2024	2690.85	2690.85	2699.00	2648.25	2669.80	2661.95	2674.08	199888	5345.17	25923	127324	63.70
TORNTPOWER	EQ	05-Mar-2024	1145.70	1145.70	1161.55	1129.25	1140.00	1144.70	1144.30	930614	10649.01	38786	671579	72.17
TOTAL	EQ	05-Mar-2024	114.05	114.60	124.70	111.90	113.90	114.45	118.45	231318	274.00	2043	47013	20.32
TOUCHWOOD	EQ	05-Mar-2024	155.10	156.55	156.55	145.00	146.15	147.65	149.36	1479	2.21	58	977	66.06
TPHQ	BE	05-Mar-2024	1.30	1.30	1.30	1.25	1.25	1.25	1.28	884642	11.36	551	-	-
TPLPLASTEH	EQ	05-Mar-2024	69.30	69.90	70.95	67.00	67.30	67.30	68.48	231085	158.26	2454	107391	46.47
TRACXN	EQ	05-Mar-2024	97.25	97.45	97.50	95.45	95.75	95.60	96.06	616450	592.14	5814	357102	57.93
TRANSTEEL	SM	05-Mar-2024	74.35	72.95	74.55	72.95	73.60	73.60	73.88	56000	41.37	25	42000	75.00
TRANSWIND	ST	05-Mar-2024	35.50	36.25	36.25	33.75	33.75	33.75	34.36	52000	17.87	12	44000	84.62
TREEHOUSE	BE	05-Mar-2024	28.45	28.45	29.00	27.05	27.20	27.20	27.36	28167	7.71	151	-	-
TREJHARA	BE	05-Mar-2024	163.90	163.50	163.50	160.65	162.00	162.00	161.03	9197	14.81	40	-	-
TREL	EQ	05-Mar-2024	54.90	55.70	56.00	52.90	53.20	53.45	53.91	809611	436.49	4698	420310	51.92
TRENT	EQ	05-Mar-2024	3919.80	3929.50	3935.85	3845.05	3860.00	3852.30	3878.48	549270	21303.32	55408	351546	64.00
TRF	BE	05-Mar-2024	502.15	500.00	500.00	477.05	488.00	485.95	483.03	128726	621.79	1450	-	-
TRIDENT	EQ	05-Mar-2024	41.80	41.85	42.00	40.90	41.15	41.00	41.33	8509320	3516.72	31151	3311957	38.92
TRIDHYA	SM	05-Mar-2024	31.15	31.15	31.75	30.50	30.75	30.75	30.94	33000	10.21	11	27000	81.82
TRIGYN	EQ	05-Mar-2024	121.50	121.45	123.00	116.65	117.25	117.60	119.01	230386	274.18	4389	125593	54.51
TRIL	BE	05-Mar-2024	353.20	356.00	357.85	341.00	347.20	351.05	347.49	93724	325.68	1198	-	-
TRITURBINE	EQ	05-Mar-2024	492.40	496.40	515.95	478.00	483.55	480.55	491.28	2488644	12226.18	59881	709805	28.52
TRIVENI	EQ	05-Mar-2024	353.85	354.00	356.00	344.05	345.00	345.60	349.50	776835	2715.01	26804	245956	31.66
TRU	EQ	05-Mar-2024	66.40	66.95	67.35	65.10	65.20	65.60	66.24	788794	522.46	2769	119374	15.13
TTKHLTCARE	EQ	05-Mar-2024	1583.10	1583.10	1583.60	1513.35	1528.80	1520.25	1547.61	26639	412.27	3607	13109	49.21
TTKPRESTIG	EQ	05-Mar-2024	737.15	740.85	744.00	732.05	739.35	737.30	736.75	32488	239.36	5635	12400	38.17
TTL	EQ	05-Mar-2024	114.85	113.85	117.95	108.50	111.00	111.15	115.00	152027	174.83	1803	52870	34.78
TTML	EQ	05-Mar-2024	86.65	86.65	87.40	85.50	85.95	85.80	86.30	2347087	2025.50	16417	1081257	46.07
TV18BRDCST	BE	05-Mar-2024	55.95	53.60	55.50	53.15	53.85	53.55	53.55	6384602	3418.96	16083	-	-
TVSELECT	EQ	05-Mar-2024	315.55	316.40	318.00	310.05	312.50	311.90	312.96	34993	109.51	3417	17466	49.91
TVSHLTD	EQ	05-Mar-2024	9200.25	9264.00	9370.80	8975.00	9050.00	9027.15	9066.81	11815	1071.24	4624	6537	55.33
TVSHLTD	P1	05-Mar-2024	10.80	10.85	10.85	10.80	10.80	10.80	10.81	34895	3.77	32	34895	100.00
TVSMOTOR	EQ	05-Mar-2024	2232.35	2239.00	2289.90	2232.05	2284.00	2280.90	2269.53	942601	21392.62	57523	392682	41.66
TVSSCS	EQ	05-Mar-2024	179.90	180.00	180.50	178.00	178.65	178.30	178.93	429685	768.85	7021	271128	63.10
TVSSRICHAK	EQ	05-Mar-2024	4311.10	4323.00	4399.00	4275.00	4295.00	4287.95	4327.53	4258	184.27	1271	2215	52.02
TVTODAY	EQ	05-Mar-2024	245.45	246.95	246.95	240.15	242.00	240.75	242.49	86346	209.38	3522	44968	52.08
TVVISION	BE	05-Mar-2024	7.35	7.50	7.55	7.00	7.00	7.00	7.09	71823	5.09	229	-	-
UBL	EQ	05-Mar-2024	1713.15	1713.10	1716.50	1693.35	1699.70	1703.20	1705.24	115089	1962.55	12007	55030	47.82
UCAL	EQ	05-Mar-2024	164.30	164.10	166.20	160.80	163.00	162.50	163.37	29755	48.61	1069	13773	46.29
UCL	SM	05-Mar-2024	62.95	58.00	65.80	58.00	62.20	62.20	62.73	8000	5.02	4	4000	50.00
UCOBANK	EQ	05-Mar-2024	56.10	56.30	60.90	55.60	60.60	60.30	58.78	43450872	25541.32	66713	10719041	24.67
UDS	EQ	05-Mar-2024	353.30	355.80	355.80	338.85	345.00	341.70	344.98	175427	605.18	9934	94914	54.10
UFLEX	EQ	05-Mar-2024	426.60	427.00	431.00	424.70	431.00	428.95	426.97	131035	559.48	3918	98475	75.15
UFO	EQ	05-Mar-2024	142.90	143.65	144.45	141.00	142.45	142.00	142.33	115370	164.21	2985	55466	48.08
UGARSUGAR	EQ	05-Mar-2024	80.40	80.05	81.00	78.50	79.25	78.95	79.30	254769	202.03	3143	121818	47.82
UGROCAP	EQ	05-Mar-2024	279.05	280.05	282.40	274.00	276.00	275.40	276.99	213361	590.99	10010	96694	45.32
UGROCAP	N5	05-Mar-2024	1010.00	1018.60	1018.60	1018.60	1018.60	1018.60	1018.60	49	0.50	3	49	100.00
UGROCAP	N7	05-Mar-2024	999.99	998.00	1000.00	994.01	994.01	994.01	998.44	87	0.87	5	87	100.00
UGROCAP	N8	05-Mar-2024	1015.00	989.63	990.02	985.00	985.00	985.00	987.82	20	0.20	5	20	100.00
UGROCAP	NB	05-Mar-2024	994.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	25	0.25	1	25	100.00
UGROCAP	NC	05-Mar-2024	980.05	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	13	0.13	1	13	100.00
UJJIVAN	EQ	05-Mar-2024	552.40	551.95	553.95	538.10	540.00	541.40	543.88	336415	1829.70	9833	210134	62.46
UJJIVANSFB	EQ	05-Mar-2024	52.50	52.50	52.85	51.70	52.05	52.05	52.10	3680360	1917.64	19268	1650639	44.85
ULTRACEMCO	EQ	05-Mar-2024	9978.40	9978.40	10030.90	9830.00	9868.50	9838.35	9889.37	310715	30727.77	49840	218645	70.37
UMA	SM	05-Mar-2024	28.60	28.60	29.45	28.40	28.55	28.55	28.74	24000	6.90	6	20000	83.33
UMAEXPORTS	BE	05-Mar-2024	94.35	94.50	94.50	92.50	92.50	92.50	93.83	26574	24.93	134	-	-
UMANGDAIRY	EQ	05-Mar-2024	95.90	96.65	96.70	91.20	92.65	91.85	93.32	213292	199.05	3248	101326	47.51
UMESLTD	BE	05-Mar-2024	6.05	6.10	6.10	5.80	5.80	5.85	5.86	54739	3.21	109	-	-
UNICHEMLAB	EQ	05-Mar-2024	514.70	518.00	522.05	503.65	510.05	508.95	511.22	20700	105.82	2491	10215	49.35
UNIDT	EQ	05-Mar-2024	280.40	280.90	285.00	275.80	283.00	277.95	279.04	59285	165.43	1136	51143	86.27
UNIENTER	EQ	05-Mar-2024	137.15	138.50	161.90	136.55	148.00	152.10	154.24	497641	767.55	11360	71846	14.44
UNIHEALTH	SM	05-Mar-2024	150.05	152.75	153.45	147.30	147.75	147.75	151.44	13000	19.69	13	10000	76.92
UNIINFO	EQ	05-Mar-2024	51.00	51.60	54.15	50.20	51.80	51.85	52.19	97788	51.03	866	57575	58.88
UNIONBANK	EQ	05-Mar-2024	148.85	148.85	158.70	147.85	158.00	157.90	154.89	63767342	98766.88	214047	24080375	37.76
UNIPARTS	EQ	05-Mar-2024	574.75	574.05	578.95	563.05	568.80	565.90	569.45	101209	576.33	9991	58104	57.41
UNITECH	BZ	05-Mar-2024	12.65	12.30	12.50	12.05	12.05	12.05	12.11	6152742	745.15	5939	-	-
UNITEDPOLY	EQ	05-Mar-2024	108.65	111.00	111.00	104.00	106.40	105.55	106.95	16924	18.10	412	11106	65.62
UNITEDTEA	EQ	05-Mar-2024	343.20	349.95	349.95	340.85	343.85	341.45	342.73	1847	6.33	180	1208	65.40
UNIVASTU	EQ	05-Mar-2024	141.40	145.70	145.70	135.55	142.00	141.25	141.19	46560	65.74	209	42629	91.56
UNIVCABLES	EQ	05-Mar-2024	437.15	437.25	439.90	426.80	430.95	430.05	432.19	13754	59.44	1717	6539	47.54
UNIVPHOTO	EQ	05-Mar-2024	403.45	402.75	412.00	388.55	402.60	399.10	398.58	3025	12.06	227	2063	68.20
UNOMINDA	EQ	05-Mar-2024	641.55	646.60	646.60	623.00	632.65	634.20	633.24	517228	3275.27	37234	282546	54.63
UPL	EQ	05-Mar-2024	474.25	474.00	491.05	473.50	474.60	474.25	481.49	6182475	29768.13	92021	2372697	38.38
URAVI	EQ	05-Mar-2024	290.95	292.90	296.00	280.70	285.00	286.55	287.70	2083	5.99	342	1028	49.35
URBAN	SM	05-Mar-2024	398.00	380.30	380.30	378.10	378.10	378.10	378.25	19200	72.62	14	14400	75.00
URJA	BE	05-Mar-2024	23.25	23.25	23.50	22.10	22.30	22.20	22.37	3476723	777.77	27188	-	-
USASEEDS	SM	05-Mar-2024	350.50	355.00	355.00	345.10	345.10	345.10	349.02	1500	5.24	5	1200	80.00
USHAMART	EQ	05-Mar-2024	318.85	316.00	317.95	309.95	313.90	313.40	313.22	2202253	6897.91	19828	1709173	77.61
USK	BE	05-Mar-2024	59.15	59.30	60.00	57.10	58.40	57.55	57.74	98588	56.92	828	-	-
UTIAMC	EQ	05-Mar-2024	896.65	895.05	899.45	891.00	898.00	895.80	895.43	56502	505.94	5338	28834	51.03
UTIBANKETF	EQ	05-Mar-2024	48.14	47.65	48.65	47.65	48.40	48.32	48.26	56703	27.36	936	41189	72.64
UTINEXT50	EQ	05-Mar-2024	63.17	63.77	64.50	63.14	64.50	63.60	63.59	83598	53.16	343	73957	88.47
UTINIFTETF	EQ	05-Mar-2024	241.05	243.10	243.10	239.79	241.19	241.01	240.73	16349	39.36	181	15595	95.39
UTISENSETF	EQ	05-Mar-2024	794.12	799.98	799.98	786.00	795.68	795.05	793.05	584	4.63	77	363	62.16
UTISXN50	EQ	05-Mar-2024	74.37	75.85	76.22	73.64	74.54	74.22	74.59	1375	1.03	86	791	57.53
UTKARSHBNK	EQ	05-Mar-2024	51.90	51.90	52.20	50.90	51.80	51.75	51.53	2545873	1311.87	9833	1283356	50.41
UTTAMSUGAR	EQ	05-Mar-2024	370.75	374.00	383.75	373.05	376.85	376.60	378.32	361258	1366.73	18095	142943	39.57
UWCSL	SM	05-Mar-2024	107.25	101.90	101.90	101.90	101.90	101.90	101.90	2000	2.04	1	2000	100.00
V2RETAIL	EQ	05-Mar-2024	379.90	375.00	386.80	371.15	371.75	372.85	378.07	20879	78.94	1497	9056	43.37
VADILALIND	EQ	05-Mar-2024	3591.50	3591.50	3650.00	3504.05	3515.00	3526.00	3536.74	5566	196.85	1815	2550	45.81
VAIBHAVGBL	EQ	05-Mar-2024	434.65	434.05	434.05	421.20	425.85	423.25	427.91	210659	901.44	10262	106513	50.56
VAISHALI	EQ	05-Mar-2024	150.55	152.90	153.80	148.05	148.20	148.85	149.92	23882	35.80	330	14345	60.07
VAKRANGEE	EQ	05-Mar-2024	24.35	24.25	24.55	23.70	23.85	23.80	24.10	5016262	1208.75	10238	2375455	47.36
VALIANTLAB	EQ	05-Mar-2024	170.00	168.75	171.45	166.75	167.50	167.45	167.96	56055	94.15	1529	39744	70.90
VALIANTORG	EQ	05-Mar-2024	426.75	435.00	469.70	432.95	447.80	447.05	457.21	645811	2952.70	49960	114247	17.69
VARDHACRLC	EQ	05-Mar-2024	62.70	62.75	63.35	62.05	62.55	62.30	62.53	44883	28.06	620	26327	58.66
VARDMNPOLY	BE	05-Mar-2024	72.20	75.80	75.80	72.40	75.80	75.80	75.50	157163	118.66	388	-	-
VARROC	EQ	05-Mar-2024	516.75	516.85	517.65	503.10	510.00	509.70	509.56	339042	1727.63	14617	172028	50.74
VASCONEQ	EQ	05-Mar-2024	73.45	72.75	74.40	72.20	73.10	72.90	73.11	955291	698.39	7696	475372	49.76
VASWANI	BE	05-Mar-2024	49.45	47.00	47.00	47.00	47.00	47.00	47.00	18352	8.63	183	-	-
VBL	EQ	05-Mar-2024	1434.15	1445.00	1445.00	1370.35	1387.00	1379.55	1401.05	4441898	62233.34	165355	3062073	68.94
VCL	BE	05-Mar-2024	1.30	1.30	1.35	1.30	1.35	1.35	1.32	891177	11.76	439	-	-
VEDL	EQ	05-Mar-2024	276.35	277.50	288.40	274.60	287.30	285.70	281.64	19847512	55898.48	143408	10897058	54.90
VEEKAYEM	ST	05-Mar-2024	238.65	241.30	249.95	226.75	249.00	239.10	239.67	16000	38.35	8	14000	87.50
VELS	SM	05-Mar-2024	79.25	77.25	77.45	75.30	75.30	75.30	75.76	15600	11.82	12	12000	76.92
VENKEYS	EQ	05-Mar-2024	1812.25	1820.00	1820.00	1773.75	1791.00	1791.10	1795.01	15244	273.63	2335	5820	38.18
VENUSPIPES	EQ	05-Mar-2024	1880.55	1896.00	1896.00	1781.05	1800.70	1798.45	1822.04	146919	2676.92	14830	52604	35.80
VENUSREM	EQ	05-Mar-2024	342.90	342.00	344.45	336.00	336.00	337.70	340.15	51144	173.97	2459	29928	58.52
VERANDA	EQ	05-Mar-2024	216.85	216.85	218.90	208.00	209.70	208.85	211.30	246234	520.29	7083	168992	68.63
VERTOZ	BE	05-Mar-2024	846.45	850.00	858.00	806.05	841.00	844.60	835.87	252634	2111.69	1509	-	-
VESUVIUS	EQ	05-Mar-2024	3370.65	3397.05	3397.05	3305.50	3310.00	3324.75	3346.01	5204	174.13	1887	3014	57.92
VETO	EQ	05-Mar-2024	136.55	136.60	139.20	133.30	133.50	134.00	135.92	264322	359.27	2918	85125	32.21
VGUARD	EQ	05-Mar-2024	348.00	348.10	348.35	340.55	344.50	342.80	343.02	516598	1772.04	16307	174301	33.74
VHL	EQ	05-Mar-2024	3161.35	3170.90	3195.35	3135.40	3150.00	3148.50	3158.65	658	20.78	328	405	61.55
VIDHIING	EQ	05-Mar-2024	433.60	430.00	451.00	427.30	450.00	442.60	437.78	36265	158.76	1912	26311	72.55
VIJAYA	EQ	05-Mar-2024	618.25	612.25	625.00	605.00	623.40	619.25	612.13	105522	645.93	6729	52098	49.37
VIJIFIN	BE	05-Mar-2024	3.30	3.45	3.45	3.20	3.45	3.45	3.42	1145410	39.14	1146	-	-
VIKASECO	EQ	05-Mar-2024	4.40	4.40	4.45	4.25	4.30	4.30	4.32	8657218	374.06	7804	4738900	54.74
VIKASLIFE	BE	05-Mar-2024	6.00	6.05	6.05	5.85	6.00	5.90	5.93	5391531	319.77	9677	-	-
VIMTALABS	EQ	05-Mar-2024	522.10	522.10	529.90	522.10	527.90	526.25	525.92	23957	125.99	2528	14716	61.43
VINATIORGA	EQ	05-Mar-2024	1637.10	1627.00	1643.65	1625.00	1634.10	1629.65	1633.03	20871	340.83	4133	10670	51.12
VINDHYATEL	EQ	05-Mar-2024	2412.85	2430.00	2454.00	2404.35	2420.00	2416.75	2420.56	23535	569.68	2397	17814	75.69
VINEETLAB	BE	05-Mar-2024	56.95	58.00	58.00	54.70	55.45	55.45	55.69	6774	3.77	86	-	-
VINNY	BE	05-Mar-2024	5.50	5.40	5.40	5.40	5.40	5.40	5.40	147760	7.98	226	-	-
VINSYS	SM	05-Mar-2024	269.95	263.00	266.45	258.00	258.10	258.10	261.04	18500	48.29	24	17500	94.59
VINYAS	SM	05-Mar-2024	625.10	625.15	634.00	621.00	621.00	621.00	628.29	3200	20.11	4	3200	100.00
VINYLINDIA	EQ	05-Mar-2024	383.40	380.60	387.90	378.50	381.90	380.85	381.91	27769	106.05	2775	15778	56.82
VIPCLOTHNG	EQ	05-Mar-2024	42.00	42.45	42.90	40.00	40.45	40.55	41.45	413255	171.29	2904	196197	47.48
VIPIND	EQ	05-Mar-2024	560.40	555.35	559.30	542.00	546.45	545.70	550.78	261803	1441.96	18275	148344	56.66
VIPULLTD	BE	05-Mar-2024	32.90	31.30	33.95	31.30	31.45	31.55	32.36	616678	199.54	1015	-	-
VIRINCHI	EQ	05-Mar-2024	39.20	39.60	40.55	38.40	39.10	39.20	39.32	1298194	510.49	3880	623459	48.03
VISAKAIND	EQ	05-Mar-2024	130.55	130.00	131.70	125.00	125.60	125.30	127.15	315130	400.68	3779	232834	73.89
VISESHINFO	BE	05-Mar-2024	0.55	0.55	0.55	0.55	0.55	0.55	0.55	4358757	23.97	1130	-	-
VISHNU	EQ	05-Mar-2024	295.05	296.55	297.00	288.65	292.60	290.05	292.89	71323	208.90	4915	44888	62.94
VISHNUINFR	SM	05-Mar-2024	250.15	248.00	248.00	237.65	237.65	238.75	238.84	78000	186.30	37	54000	69.23
VISHWARAJ	EQ	05-Mar-2024	17.50	17.50	17.50	17.05	17.15	17.10	17.23	1274962	219.67	2723	668699	52.45
VITAL	SM	05-Mar-2024	80.00	78.55	81.40	78.20	80.00	80.00	79.07	42000	33.21	30	33600	80.00
VIVIANA	ST	05-Mar-2024	314.00	315.00	315.00	298.30	298.30	300.55	305.37	11000	33.59	11	10000	90.91
VIVIDHA	BE	05-Mar-2024	1.25	1.25	1.25	1.20	1.20	1.20	1.20	510071	6.13	313	-	-
VLEGOV	BE	05-Mar-2024	70.05	70.05	71.60	68.10	69.90	69.20	70.27	198719	139.63	765	-	-
VLSFINANCE	EQ	05-Mar-2024	273.20	273.85	275.20	266.70	270.80	268.95	271.45	50556	137.24	4439	24851	49.16
VMARCIND	SM	05-Mar-2024	110.35	104.85	104.85	104.85	104.85	104.85	104.85	7000	7.34	6	7000	100.00
VMART	EQ	05-Mar-2024	1928.75	1919.00	1930.35	1900.00	1900.00	1904.20	1910.42	4497	85.91	1142	2551	56.73
VOLTAMP	EQ	05-Mar-2024	8655.75	8650.00	8650.00	8310.00	8590.00	8556.55	8456.71	44148	3733.47	16135	20542	46.53
VOLTAS	EQ	05-Mar-2024	1110.85	1107.00	1111.40	1067.10	1072.00	1071.35	1080.82	1934196	20905.13	71739	931490	48.16
VPRPL	EQ	05-Mar-2024	172.75	172.80	174.35	168.80	169.55	169.35	170.31	784606	1336.23	13934	377280	48.09
VRLLOG	EQ	05-Mar-2024	559.95	560.95	566.10	549.00	550.00	550.90	554.48	69515	385.45	6283	43096	62.00
VSSL	EQ	05-Mar-2024	206.85	207.20	208.55	205.10	205.70	206.65	206.44	30449	62.86	1831	15228	50.01
VSTIND	EQ	05-Mar-2024	3729.80	3748.00	3770.00	3635.00	3650.25	3655.70	3679.36	6684	245.93	1945	3355	50.19
VSTL	EQ	05-Mar-2024	337.10	339.95	342.00	312.00	313.00	313.85	319.91	282913	905.06	9202	174961	61.84
VSTTILLERS	EQ	05-Mar-2024	3215.00	3224.95	3225.05	3125.00	3140.45	3136.00	3148.83	7540	237.42	1710	4810	63.79
VTL	EQ	05-Mar-2024	430.80	430.80	446.55	427.05	438.00	441.15	436.38	163043	711.49	9816	78452	48.12
WABAG	EQ	05-Mar-2024	734.25	758.75	771.10	742.35	766.60	767.10	761.98	615699	4691.49	43180	227640	36.97
WALCHANNAG	BE	05-Mar-2024	244.40	241.50	243.00	232.20	233.00	233.80	234.43	230881	541.25	1552	-	-
WALPAR	ST	05-Mar-2024	124.45	118.25	130.00	118.25	130.00	130.00	126.68	18000	22.80	8	16000	88.89
WANBURY	BE	05-Mar-2024	163.00	165.00	165.00	154.85	154.85	154.85	156.48	109080	170.69	293	-	-
WEALTH	EQ	05-Mar-2024	569.50	567.95	567.95	486.15	497.00	497.30	511.28	42024	214.86	2799	20146	47.94
WEBELSOLAR	EQ	05-Mar-2024	385.00	384.80	397.00	380.15	388.85	387.35	388.32	170574	662.38	4948	88658	51.98
WEIZMANIND	EQ	05-Mar-2024	108.05	110.50	110.50	106.20	107.80	107.30	107.10	5024	5.38	159	3282	65.33
WEL	EQ	05-Mar-2024	517.05	504.85	542.90	491.20	542.90	542.85	525.05	56963	299.09	1960	34801	61.09
WELCORP	EQ	05-Mar-2024	545.50	540.10	553.70	540.10	548.30	549.65	548.90	325795	1788.29	17988	167243	51.33
WELENT	EQ	05-Mar-2024	325.35	325.00	342.50	320.15	342.00	341.15	332.34	946544	3145.77	28910	398368	42.09
WELINV	EQ	05-Mar-2024	768.75	844.70	845.60	810.00	845.60	845.60	842.83	3727	31.41	348	2140	57.42
WELSPUNLIV	EQ	05-Mar-2024	153.85	152.90	153.85	151.40	152.25	152.30	152.48	674024	1027.72	10399	311953	46.28
WENDT	EQ	05-Mar-2024	12771.30	12793.95	12930.00	12507.00	12507.00	12580.50	12678.12	175	22.19	118	92	52.57
WESTLIFE	EQ	05-Mar-2024	736.05	743.95	804.90	722.55	787.00	795.20	773.08	1676148	12957.95	85474	235449	14.05
WEWIN	EQ	05-Mar-2024	76.85	78.35	78.35	74.30	76.20	75.85	76.77	8306	6.38	238	3689	44.41
WHEELS	EQ	05-Mar-2024	633.90	633.00	634.35	621.65	624.50	622.95	627.98	45909	288.30	4511	16957	36.94
WHIRLPOOL	EQ	05-Mar-2024	1243.15	1248.00	1269.10	1240.00	1258.50	1254.55	1254.53	203904	2558.04	12852	117895	57.82
WILLAMAGOR	BE	05-Mar-2024	32.80	33.95	34.40	31.75	33.50	34.25	34.04	17024	5.79	72	-	-
WINDLAS	EQ	05-Mar-2024	560.40	567.30	567.30	543.30	547.00	546.95	551.20	68681	378.57	7670	29336	42.71
WINDMACHIN	EQ	05-Mar-2024	84.10	83.80	84.50	82.50	83.75	83.40	83.29	30938	25.77	648	17135	55.38
WINSOME	BE	05-Mar-2024	3.55	3.55	3.60	3.50	3.60	3.50	3.51	56768	1.99	114	-	-
WIPL	BE	05-Mar-2024	180.00	180.00	180.00	180.00	180.00	180.00	180.00	152	0.27	4	-	-
WIPRO	EQ	05-Mar-2024	520.50	517.75	520.50	510.65	512.95	513.30	514.68	5260774	27075.98	102449	2419162	45.98
WOCKPHARMA	BE	05-Mar-2024	591.45	579.50	587.50	570.00	583.30	580.90	579.26	435808	2524.46	4229	-	-
WOMANCART	SM	05-Mar-2024	137.00	137.00	137.00	137.00	137.00	137.00	137.00	1600	2.19	1	1600	100.00
WONDERLA	EQ	05-Mar-2024	950.85	955.85	995.00	947.75	976.90	979.45	974.32	86221	840.07	12439	44157	51.21
WORTH	EQ	05-Mar-2024	110.40	109.25	117.00	109.20	113.60	112.90	113.79	33845	38.51	431	16380	48.40
WSI	EQ	05-Mar-2024	151.35	150.55	152.95	142.85	144.40	143.80	146.29	217794	318.61	7421	126326	58.00
WSTCSTPAPR	EQ	05-Mar-2024	650.00	650.00	689.90	643.90	688.00	688.25	674.61	586634	3957.46	30099	294039	50.12
WTICAB	SM	05-Mar-2024	221.30	218.00	221.00	189.00	195.00	196.90	202.00	692000	1397.87	568	475000	68.64
XCHANGING	EQ	05-Mar-2024	136.65	136.70	137.30	130.10	131.60	131.70	132.47	644841	854.23	10355	311094	48.24
XELPMOC	BE	05-Mar-2024	128.10	128.10	129.30	124.00	125.15	125.70	125.95	14408	18.15	131	-	-
XPROINDIA	EQ	05-Mar-2024	1203.20	1205.40	1210.00	1169.10	1185.10	1185.50	1185.95	34129	404.75	4302	13771	40.35
YAARI	BE	05-Mar-2024	9.00	9.00	9.00	8.55	8.55	8.55	8.56	123134	10.54	306	-	-
YASHO	EQ	05-Mar-2024	2066.55	2066.55	2189.00	1775.00	1808.40	1804.10	1916.00	128153	2455.41	12467	68358	53.34
YATHARTH	EQ	05-Mar-2024	433.60	437.15	441.80	407.35	417.75	415.80	426.27	462458	1971.32	20518	182661	39.50
YATRA	EQ	05-Mar-2024	166.75	165.60	168.20	160.35	162.75	162.15	164.12	252437	414.30	7929	129378	51.25
YCCL	SM	05-Mar-2024	31.15	31.55	31.55	30.60	30.65	30.65	30.95	27000	8.36	9	27000	100.00
YESBANK	EQ	05-Mar-2024	24.80	24.80	25.00	24.40	24.50	24.50	24.68	173143571	42724.28	134231	38489283	22.23
YUDIZ	SM	05-Mar-2024	119.90	117.70	124.50	117.70	121.00	120.45	120.62	22400	27.02	23	19200	85.71
YUKEN	EQ	05-Mar-2024	795.30	787.30	807.90	775.65	781.00	777.55	786.69	23775	187.03	3202	13110	55.14
ZAGGLE	EQ	05-Mar-2024	380.40	381.00	381.45	358.85	363.50	363.40	367.54	1403290	5157.62	19371	655191	46.69
ZEAL	SM	05-Mar-2024	233.45	232.05	232.05	221.05	221.05	225.30	229.00	8400	19.24	14	7800	92.86
ZEEL	EQ	05-Mar-2024	154.90	156.20	156.90	153.30	155.20	155.05	155.16	12693564	19695.09	55819	5512197	43.43
ZEELEARN	BE	05-Mar-2024	8.15	8.00	8.00	8.00	8.00	8.00	8.00	23672	1.89	64	-	-
ZEEMEDIA	EQ	05-Mar-2024	12.85	12.90	13.05	12.25	12.40	12.40	12.65	11777903	1489.80	8808	4282979	36.36
ZENITHDRUG	ST	05-Mar-2024	100.80	97.35	98.50	95.80	95.80	95.80	96.21	44800	43.10	28	44800	100.00
ZENITHEXPO	EQ	05-Mar-2024	186.75	189.70	192.65	186.75	192.00	190.75	190.30	2514	4.78	247	1463	58.19
ZENITHSTL	EQ	05-Mar-2024	9.40	9.60	9.60	8.95	8.95	8.95	9.12	696356	63.49	1059	539086	77.42
ZENSARTECH	EQ	05-Mar-2024	557.20	555.00	557.20	536.25	543.90	543.00	543.14	1175793	6386.24	46097	433942	36.91
ZENTEC	EQ	05-Mar-2024	964.35	973.40	987.40	919.00	934.50	933.80	945.43	468881	4432.94	18370	266300	56.79
ZFCVINDIA	EQ	05-Mar-2024	14669.70	14615.00	14800.00	14546.10	14720.00	14763.05	14697.38	1039	152.71	710	424	40.81
ZIMLAB	EQ	05-Mar-2024	104.60	104.80	106.45	104.00	104.60	104.25	104.87	93906	98.48	1505	55745	59.36
ZODIAC	BE	05-Mar-2024	437.95	429.20	429.20	429.20	429.20	429.20	429.20	17777	76.30	607	-	-
ZODIACLOTH	EQ	05-Mar-2024	130.75	129.45	132.00	125.30	128.70	126.90	129.05	34931	45.08	1238	21289	60.95
ZOMATO	EQ	05-Mar-2024	169.80	170.75	171.50	164.05	166.80	165.85	167.66	29313864	49148.13	115967	17727749	60.48
ZOTA	EQ	05-Mar-2024	513.20	515.00	515.20	505.00	510.00	506.40	507.70	15378	78.07	1946	9035	58.75
ZUARI	EQ	05-Mar-2024	207.60	207.60	209.05	202.30	204.40	204.35	204.96	155336	318.38	7092	86038	55.39
ZUARIIND	EQ	05-Mar-2024	304.95	305.90	321.55	301.00	305.00	303.20	309.60	164716	509.97	10568	73733	44.76
ZYDUSLIFE	EQ	05-Mar-2024	946.25	953.00	956.60	939.30	949.70	953.75	947.62	928697	8800.48	50438	435161	46.86
ZYDUSWELL	EQ	05-Mar-2024	1569.75	1560.60	1598.30	1560.00	1589.00	1591.65	1589.96	24938	396.50	4789	11487	46.06