nse-sec-bhavdata-full-2024-03-11.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	11-Mar-2024	116.00	115.88	115.88	110.45	110.45	110.48	112.17	16168	18.14	37	15998	98.95
20MICRONS	EQ	11-Mar-2024	148.70	149.05	150.00	143.10	145.10	144.70	145.26	137485	199.71	4948	67025	48.75
21STCENMGM	BE	11-Mar-2024	49.00	49.00	49.00	48.05	48.05	48.05	48.29	2884	1.39	24	-	-
360ONE	EQ	11-Mar-2024	679.80	681.05	722.65	672.00	707.10	710.70	706.17	743621	5251.24	63757	378208	50.86
3IINFOLTD	EQ	11-Mar-2024	45.75	45.95	46.50	42.05	43.15	42.90	43.90	1749754	768.08	9113	924818	52.85
3MINDIA	EQ	11-Mar-2024	30480.55	30315.25	30647.65	30001.05	30198.00	30101.85	30263.31	1471	445.17	999	636	43.24
3PLAND	BE	11-Mar-2024	30.65	30.10	32.00	29.15	29.85	30.30	30.29	5029	1.52	90	-	-
563GS2026	GS	11-Mar-2024	99.96	99.90	99.90	99.90	99.90	99.90	99.90	1	0.00	1	1	100.00
574GS2026	GS	11-Mar-2024	98.45	97.72	98.45	97.72	98.00	98.00	98.05	7259	7.12	17	4857	66.91
577GS2030	GS	11-Mar-2024	93.25	93.25	93.25	93.25	93.25	93.25	93.25	400	0.37	7	400	100.00
5PAISA	EQ	11-Mar-2024	526.80	536.00	536.00	512.90	516.00	514.60	518.00	47900	248.12	6277	25794	53.85
618GS2024	GS	11-Mar-2024	102.00	102.00	102.00	101.37	101.37	101.37	101.79	600	0.61	2	600	100.00
63MOONS	BE	11-Mar-2024	440.70	440.00	440.70	418.70	418.70	418.70	423.81	87656	371.50	3625	-	-
654GS2032	GS	11-Mar-2024	97.95	98.44	98.44	98.44	98.44	98.44	98.44	3	0.00	2	3	100.00
667GS2050	GS	11-Mar-2024	95.85	96.00	96.00	95.85	95.85	95.85	95.91	727	0.70	5	727	100.00
669GS2024	GS	11-Mar-2024	101.15	101.50	101.50	100.90	100.90	100.91	100.93	14167	14.30	20	14167	100.00
676GS2061	GS	11-Mar-2024	95.00	95.00	96.00	95.00	96.00	96.00	95.99	1951	1.87	5	1951	100.00
689GS2025	GS	11-Mar-2024	100.90	100.50	100.50	100.50	100.50	100.50	100.50	1000	1.01	1	1000	100.00
68GS2060	GS	11-Mar-2024	98.00	98.00	98.00	98.00	98.00	98.00	98.00	1	0.00	1	1	100.00
695GS2061	GS	11-Mar-2024	99.94	97.45	103.00	97.45	103.00	103.00	100.23	2	0.00	2	2	100.00
699GS2026	GS	11-Mar-2024	102.45	103.00	103.00	102.05	102.05	102.05	102.07	600	0.61	4	600	100.00
699GS2051	GS	11-Mar-2024	98.51	100.00	100.00	100.00	100.00	100.00	100.00	12230	12.23	13	12230	100.00
706GS2028	GS	11-Mar-2024	102.33	102.21	102.21	102.21	102.21	102.21	102.21	400	0.41	1	400	100.00
710GS2029	GS	11-Mar-2024	102.90	102.75	103.29	102.75	103.05	103.05	102.95	22916	23.59	18	15916	69.45
716GS2050	GS	11-Mar-2024	103.00	101.05	105.00	101.05	105.00	105.00	105.00	5003	5.25	5	5002	99.98
717GS2030	GS	11-Mar-2024	103.00	102.15	103.00	102.15	103.00	102.83	102.56	2973	3.05	10	2873	96.64
718GS2033	GS	11-Mar-2024	101.39	100.61	101.95	100.61	101.95	101.95	101.22	1110	1.12	5	1110	100.00
718GS2037	GS	11-Mar-2024	101.30	101.11	102.00	101.11	101.88	101.76	101.63	357095	362.91	35	342153	95.82
725GS2063	GS	11-Mar-2024	103.20	103.19	103.50	103.10	103.50	103.50	103.25	124755	128.82	23	124755	100.00
726GS2032	GS	11-Mar-2024	101.70	102.50	102.50	101.90	101.90	101.92	101.95	45058	45.94	14	45058	100.00
726GS2033	GS	11-Mar-2024	101.61	106.69	106.69	106.69	106.69	106.69	106.69	1	0.00	1	1	100.00
732GS2030	GS	11-Mar-2024	102.51	102.55	106.00	102.55	103.00	103.00	103.12	1400	1.44	5	1400	100.00
733GS2026	GS	11-Mar-2024	103.30	103.30	103.50	102.81	103.50	103.50	103.49	42266	43.74	20	42266	100.00
736GS2052	GS	11-Mar-2024	104.30	103.00	104.00	102.51	103.00	103.00	103.05	30968	31.91	20	30968	100.00
737GS2028	GS	11-Mar-2024	103.92	103.50	103.55	103.50	103.55	103.55	103.51	2700	2.79	6	2700	100.00
738GS2027	GS	11-Mar-2024	102.68	102.05	103.00	102.05	102.70	102.83	102.82	153869	158.22	65	153866	100.00
73GS2053	GS	11-Mar-2024	105.49	102.11	103.15	102.11	103.15	103.15	102.62	231	0.24	4	231	100.00
741GS2036	GS	11-Mar-2024	104.15	104.00	104.74	104.00	104.34	104.34	104.32	29927	31.22	20	28421	94.97
746GS2073	GS	11-Mar-2024	107.40	107.40	107.40	107.40	107.40	107.40	107.40	1211	1.30	4	1211	100.00
74GS2062	GS	11-Mar-2024	106.49	106.49	106.99	106.10	106.70	106.72	106.66	3982	4.25	12	3982	100.00
754GS2036	GS	11-Mar-2024	105.87	105.87	106.15	105.81	106.09	106.08	105.95	52402	55.52	100	49584	94.62
824GS2027	GS	11-Mar-2024	106.80	106.70	106.70	106.65	106.70	106.70	106.68	301	0.32	3	301	100.00
83GS2040	GS	11-Mar-2024	112.74	112.70	112.70	112.05	112.50	112.50	112.28	4129	4.64	8	3129	75.78
883GS2041	GS	11-Mar-2024	119.50	120.00	120.00	120.00	120.00	120.00	120.00	209	0.25	3	209	100.00
897GS2030	GS	11-Mar-2024	110.51	115.00	115.00	115.00	115.00	115.00	115.00	4350	5.00	2	4350	100.00
92GS2030	GS	11-Mar-2024	116.65	116.70	117.99	116.70	117.99	117.99	117.89	10165	11.98	10	10165	100.00
A2ZINFRA	BE	11-Mar-2024	14.30	14.05	14.05	14.05	14.05	14.05	14.05	13117	1.84	30	-	-
AAATECH	BE	11-Mar-2024	99.60	96.60	100.95	94.65	97.90	94.90	95.64	42959	41.09	256	-	-
AAKASH	BE	11-Mar-2024	10.20	10.10	10.10	10.00	10.00	10.00	10.02	40357	4.04	184	-	-
AAREYDRUGS	BE	11-Mar-2024	44.20	44.20	45.95	42.55	43.50	43.50	43.43	18533	8.05	154	-	-
AARON	EQ	11-Mar-2024	281.15	284.95	284.95	255.00	262.00	259.65	267.97	26346	70.60	1655	16048	60.91
AARTECH	EQ	11-Mar-2024	170.80	174.95	175.95	162.30	162.30	163.25	166.72	80264	133.82	1181	53390	66.52
AARTIDRUGS	EQ	11-Mar-2024	476.10	477.95	480.75	463.05	464.05	464.35	469.02	125964	590.80	9922	60103	47.71
AARTIIND	EQ	11-Mar-2024	665.40	665.35	667.00	648.45	654.40	654.85	656.56	1074397	7054.04	48220	462661	43.06
AARTIPHARM	EQ	11-Mar-2024	455.90	456.10	463.20	448.50	462.00	461.25	456.82	247959	1132.73	16641	137781	55.57
AARTISURF	EQ	11-Mar-2024	640.25	635.00	637.00	620.00	624.50	624.05	627.66	33376	209.49	2301	19863	59.51
AARTISURF	P1	11-Mar-2024	325.50	348.00	348.00	279.00	318.00	322.60	322.61	28	0.09	4	0	0.00
AARVEEDEN	EQ	11-Mar-2024	29.95	29.65	30.90	28.10	28.10	28.65	29.68	42925	12.74	525	30901	71.99
AARVI	EQ	11-Mar-2024	129.25	129.50	130.90	126.00	126.75	126.15	128.07	20458	26.20	912	9988	48.82
AATMAJ	SM	11-Mar-2024	39.55	39.60	40.60	39.05	39.80	39.75	39.82	112000	44.59	48	86000	76.79
AAVAS	EQ	11-Mar-2024	1414.80	1414.80	1418.00	1380.00	1393.00	1390.10	1396.24	159924	2232.93	16256	90525	56.61
ABAN	BE	11-Mar-2024	68.10	68.20	68.30	65.40	65.95	65.60	66.12	81347	53.79	622	-	-
ABB	EQ	11-Mar-2024	5770.75	5801.05	5933.90	5770.75	5847.95	5841.35	5861.21	693540	40649.82	85064	273072	39.37
ABBOTINDIA	EQ	11-Mar-2024	27434.95	27699.95	27699.95	26861.45	27349.95	27229.55	27140.88	18245	4951.85	8194	6062	33.23
ABCAPITAL	EQ	11-Mar-2024	182.10	184.00	184.85	179.15	179.95	179.85	181.23	3129588	5671.73	22256	1283144	41.00
ABCOTS	SM	11-Mar-2024	300.00	305.00	305.00	285.00	285.00	285.00	290.27	22000	63.86	11	18000	81.82
ABFRL	EQ	11-Mar-2024	225.40	226.00	227.35	219.35	220.00	220.35	222.56	3110786	6923.40	25083	1102835	35.45
ABINFRA	SM	11-Mar-2024	64.00	60.80	66.95	60.80	60.80	60.80	64.46	756000	487.29	33	744000	98.41
ABMINTLLTD	EQ	11-Mar-2024	55.60	55.60	57.75	50.40	51.20	51.55	53.73	1090	0.59	50	711	65.23
ABSLAMC	EQ	11-Mar-2024	516.30	514.00	530.70	514.00	525.65	525.65	526.64	224194	1180.69	7117	124559	55.56
ABSLBANETF	EQ	11-Mar-2024	48.17	49.60	49.60	47.55	47.55	47.76	47.71	59662	28.46	1037	52718	88.36
ABSLLIQUID	EQ	11-Mar-2024	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.01	6144	61.44	25	5851	95.23
ABSLNN50ET	EQ	11-Mar-2024	62.42	62.33	63.70	62.16	62.50	62.35	62.63	15595	9.77	313	9410	60.34
ACC	EQ	11-Mar-2024	2638.80	2645.00	2677.10	2635.00	2648.00	2641.90	2657.04	216685	5757.41	21059	73563	33.95
ACCELYA	EQ	11-Mar-2024	1807.35	1807.35	1807.50	1730.00	1742.25	1744.30	1762.97	19663	346.65	3900	11888	60.46
ACCENTMIC	SM	11-Mar-2024	274.55	284.70	284.70	258.50	258.75	260.30	265.90	105000	279.20	96	82000	78.10
ACCURACY	BE	11-Mar-2024	11.00	10.45	10.80	10.45	10.45	10.45	10.47	1549856	162.24	2460	-	-
ACE	EQ	11-Mar-2024	1383.35	1382.00	1382.00	1285.10	1289.00	1291.70	1314.77	307743	4046.11	22293	158049	51.36
ACEINTEG	EQ	11-Mar-2024	35.35	35.45	36.10	33.65	33.85	33.95	34.31	9154	3.14	120	5003	54.65
ACI	EQ	11-Mar-2024	687.95	694.80	696.90	645.85	648.00	649.70	658.06	613001	4033.91	38357	281264	45.88
ACL	EQ	11-Mar-2024	88.70	89.00	89.75	84.80	86.75	86.20	86.22	170828	147.28	2525	119661	70.05
ACLGATI	EQ	11-Mar-2024	112.70	112.70	113.10	110.20	111.10	110.65	110.95	224539	249.13	3347	135428	60.31
ACSAL	SM	11-Mar-2024	51.55	51.95	51.95	50.00	50.00	50.15	50.42	36000	18.15	11	33000	91.67
ADANIENSOL	EQ	11-Mar-2024	1069.60	1077.00	1087.30	1060.00	1062.50	1063.75	1076.17	2901619	31226.42	48469	1528776	52.69
ADANIENT	EQ	11-Mar-2024	3226.55	3241.20	3259.00	3200.00	3210.00	3207.35	3229.54	738851	23861.52	48887	209162	28.31
ADANIGREEN	EQ	11-Mar-2024	1929.10	1930.00	1983.55	1904.10	1929.00	1930.30	1937.99	755932	14649.85	55273	338356	44.76
ADANIPORTS	EQ	11-Mar-2024	1325.45	1331.00	1342.35	1322.05	1326.45	1326.95	1332.35	2217673	29547.21	74486	964666	43.50
ADANIPOWER	BE	11-Mar-2024	566.85	570.00	572.50	560.00	564.05	566.95	568.11	1158653	6582.38	27517	-	-
ADFFOODS	EQ	11-Mar-2024	205.55	207.60	210.75	200.55	201.00	201.55	205.81	231556	476.56	12312	89770	38.77
ADL	EQ	11-Mar-2024	87.90	91.55	91.55	84.45	84.80	84.75	86.48	868	0.75	39	778	89.63
ADORWELD	EQ	11-Mar-2024	1489.60	1516.95	1525.00	1450.00	1460.35	1458.20	1465.96	16951	248.49	3296	6940	40.94
ADROITINFO	BE	11-Mar-2024	18.60	18.95	19.00	17.70	17.70	17.70	17.89	35684	6.38	159	-	-
ADROITPP	X1	11-Mar-2024	6.25	5.95	5.95	5.95	5.95	5.95	5.95	101375	6.03	14	101375	100.00
ADSL	EQ	11-Mar-2024	154.20	154.05	162.00	152.25	155.00	155.50	158.48	1277458	2024.51	29170	357402	27.98
ADVANIHOTR	EQ	11-Mar-2024	158.00	174.00	174.00	166.80	170.00	168.40	169.69	589130	999.68	18426	263245	44.68
ADVENZYMES	EQ	11-Mar-2024	371.20	374.60	374.60	356.90	361.50	359.75	363.87	171108	622.61	10042	90863	53.10
AEGISCHEM	EQ	11-Mar-2024	433.70	434.80	435.90	400.40	404.10	403.75	411.60	1028783	4234.51	48814	419679	40.79
AEROFLEX	EQ	11-Mar-2024	137.45	138.00	139.00	133.00	133.30	133.35	134.56	531916	715.73	10200	256814	48.28
AETHER	EQ	11-Mar-2024	836.20	840.70	843.65	797.00	815.00	816.65	825.87	82782	683.67	9824	51652	62.40
AFFLE	EQ	11-Mar-2024	1095.10	1100.60	1108.25	1052.50	1062.00	1057.95	1074.46	171733	1845.21	20893	93089	54.21
AGARIND	EQ	11-Mar-2024	932.60	932.60	936.15	895.25	900.00	897.40	910.80	25663	233.74	2815	17128	66.74
AGARWALFT	SM	11-Mar-2024	52.70	51.00	52.50	50.00	50.00	50.00	50.94	18000	9.17	6	18000	100.00
AGI	EQ	11-Mar-2024	834.20	834.20	839.70	807.00	811.65	811.10	812.49	168312	1367.52	12956	92015	54.67
AGNI	ST	11-Mar-2024	70.70	73.35	73.40	67.20	67.20	68.10	69.10	110000	76.02	22	100000	90.91
AGRITECH	EQ	11-Mar-2024	187.95	188.05	189.05	175.35	180.00	179.45	182.88	6153	11.25	527	3481	56.57
AGROPHOS	EQ	11-Mar-2024	43.45	43.45	43.45	40.25	41.65	40.95	41.76	92913	38.80	1065	48918	52.65
AGSTRA	BE	11-Mar-2024	78.30	79.30	79.80	74.40	74.40	74.45	75.22	455448	342.57	1831	-	-
AHL	EQ	11-Mar-2024	309.50	310.00	314.70	302.95	304.00	304.00	307.20	47601	146.23	1244	11926	25.05
AHLADA	EQ	11-Mar-2024	115.95	115.95	119.00	108.00	111.00	110.05	113.46	68575	77.81	954	45190	65.90
AHLEAST	EQ	11-Mar-2024	166.60	162.15	167.70	160.35	164.90	163.60	164.37	25691	42.23	423	21771	84.74
AHLUCONT	EQ	11-Mar-2024	1136.00	1139.95	1156.75	1085.00	1085.50	1094.05	1108.64	179838	1993.75	20806	86489	48.09
AIAENG	EQ	11-Mar-2024	3699.15	3708.50	3716.50	3645.00	3675.00	3672.35	3669.37	22115	811.48	5532	12321	55.71
AILIMITED	SM	11-Mar-2024	38.15	37.05	37.05	36.30	36.30	36.30	36.72	30000	11.02	5	30000	100.00
AIRAN	BE	11-Mar-2024	26.45	26.50	27.40	25.20	25.85	25.60	25.82	225713	58.27	1126	-	-
AIROLAM	EQ	11-Mar-2024	153.65	153.70	172.40	152.00	162.25	162.30	164.16	78603	129.04	2358	22436	28.54
AIRTELPP	E1	11-Mar-2024	796.10	788.90	813.60	788.85	790.15	791.75	801.04	191690	1535.51	6261	139768	72.91
AISL	SM	11-Mar-2024	78.90	75.25	81.30	75.25	81.30	79.20	79.18	3600	2.85	3	2400	66.67
AJANTPHARM	EQ	11-Mar-2024	2091.10	2094.80	2120.00	2069.30	2120.00	2102.05	2095.10	120502	2524.63	7801	94146	78.13
AJMERA	EQ	11-Mar-2024	733.60	733.95	738.80	668.50	682.00	679.60	699.33	156557	1094.85	13790	74745	47.74
AJOONI	BE	11-Mar-2024	5.90	5.90	5.90	5.60	5.75	5.70	5.74	327727	18.81	1077	-	-
AKANKSHA	SM	11-Mar-2024	91.60	91.10	92.00	87.05	87.05	87.05	88.42	94000	83.12	45	78000	82.98
AKASH	BE	11-Mar-2024	37.40	39.10	39.10	35.70	37.35	36.05	37.03	16989	6.29	141	-	-
AKG	EQ	11-Mar-2024	22.15	22.30	22.30	20.25	21.00	20.90	21.16	129983	27.50	794	86271	66.37
AKI	BE	11-Mar-2024	23.35	23.85	23.85	22.20	22.20	22.20	22.22	135353	30.08	129	-	-
AKSHAR	BE	11-Mar-2024	3.40	3.45	3.45	3.25	3.35	3.30	3.31	3237350	107.17	2932	-	-
AKSHARCHEM	BE	11-Mar-2024	312.50	306.50	318.00	296.90	309.90	305.25	306.80	7060	21.66	193	-	-
AKSHOPTFBR	BE	11-Mar-2024	10.00	10.30	10.30	9.50	9.65	9.60	9.68	498524	48.25	1044	-	-
AKZOINDIA	EQ	11-Mar-2024	2418.70	2428.60	2437.25	2390.00	2401.00	2397.70	2404.34	13456	323.53	2793	7848	58.32
ALANKIT	BE	11-Mar-2024	19.35	19.40	19.40	18.40	18.60	18.45	18.62	497740	92.67	1677	-	-
ALBERTDAVD	EQ	11-Mar-2024	1188.25	1177.80	1190.05	1102.35	1111.95	1111.45	1135.78	13345	151.57	1523	8753	65.59
ALEMBICLTD	EQ	11-Mar-2024	94.95	95.35	95.40	90.75	94.00	91.35	92.52	621916	575.38	6378	344663	55.42
ALICON	EQ	11-Mar-2024	917.00	928.00	928.00	890.50	900.00	896.85	903.14	5683	51.33	1040	3319	58.40
ALKALI	EQ	11-Mar-2024	114.35	117.90	117.90	110.05	110.10	110.55	112.14	10518	11.79	362	6158	58.55
ALKEM	EQ	11-Mar-2024	5144.30	5188.00	5225.00	5138.35	5142.70	5157.25	5181.49	151048	7826.54	28025	99063	65.58
ALKYLAMINE	EQ	11-Mar-2024	2138.25	2138.20	2152.75	2100.00	2105.00	2103.60	2115.69	47744	1010.11	8564	30661	64.22
ALLCARGO	EQ	11-Mar-2024	82.20	82.30	82.80	76.95	77.20	77.40	78.91	2796482	2206.59	15975	1277790	45.69
ALLETEC	SM	11-Mar-2024	259.90	256.00	263.00	241.00	245.00	243.50	248.30	128000	317.83	127	89600	70.00
ALLSEC	EQ	11-Mar-2024	752.00	752.00	772.00	736.10	751.85	751.20	752.82	19897	149.79	4460	9537	47.93
ALMONDZ	BE	11-Mar-2024	103.10	105.90	108.25	105.50	108.25	108.25	108.20	410383	444.02	287	-	-
ALOKINDS	BE	11-Mar-2024	30.50	32.00	32.00	29.65	29.95	29.90	31.00	7925918	2457.41	28447	-	-
ALPA	EQ	11-Mar-2024	99.25	101.00	101.00	90.45	92.00	91.40	93.92	132642	124.58	1789	86896	65.51
ALPEXSOLAR	SM	11-Mar-2024	339.75	343.60	351.00	298.00	299.00	301.90	323.64	242400	784.51	184	175200	72.28
ALPHAETF	EQ	11-Mar-2024	23.89	24.15	24.15	23.52	23.60	23.72	23.88	137367	32.81	650	117196	85.32
ALPHAGEO	EQ	11-Mar-2024	364.95	365.95	366.55	344.40	348.90	346.30	354.24	16669	59.05	745	10261	61.56
ALPL30IETF	EQ	11-Mar-2024	269.86	269.86	271.33	268.00	270.15	269.00	270.38	140497	379.88	1204	130898	93.17
ALPSINDUS	BE	11-Mar-2024	2.15	2.10	2.10	2.10	2.10	2.10	2.10	9424	0.20	52	-	-
AMBER	EQ	11-Mar-2024	3649.55	3649.55	3735.90	3586.00	3615.00	3625.55	3644.24	229813	8374.94	13560	160369	69.78
AMBICAAGAR	EQ	11-Mar-2024	33.35	33.00	34.70	30.10	30.65	30.80	31.40	72358	22.72	738	38489	53.19
AMBIKCO	EQ	11-Mar-2024	1561.55	1560.05	1576.05	1535.00	1545.00	1539.40	1551.42	11760	182.45	2401	6825	58.04
AMBUJACEM	EQ	11-Mar-2024	603.15	604.90	612.40	600.20	603.00	602.05	606.14	2547145	15439.27	50360	1319722	51.81
AMDIND	BE	11-Mar-2024	59.75	61.35	61.35	57.10	58.70	57.60	58.78	14059	8.26	120	-	-
AMEYA	SM	11-Mar-2024	57.50	56.80	56.80	53.30	54.00	54.00	54.54	12000	6.55	6	10000	83.33
AMIORG	EQ	11-Mar-2024	1120.20	1122.00	1127.85	1076.00	1088.00	1085.35	1098.17	136752	1501.77	12340	84302	61.65
AMJLAND	EQ	11-Mar-2024	38.55	38.70	39.50	37.10	37.80	37.65	38.07	147645	56.21	1085	71873	48.68
AMNPLST	EQ	11-Mar-2024	172.55	182.00	182.00	169.15	170.50	170.85	171.59	7938	13.62	423	6148	77.45
AMRUTANJAN	EQ	11-Mar-2024	665.50	663.25	667.65	611.95	632.05	635.95	634.11	121416	769.91	10278	53864	44.36
ANANDRATHI	EQ	11-Mar-2024	3948.50	3984.20	3984.20	3828.60	3893.00	3922.95	3896.66	90233	3516.07	15986	55724	61.76
ANANTRAJ	EQ	11-Mar-2024	347.45	348.25	348.70	335.00	336.50	336.45	340.38	1101781	3750.23	19801	510957	46.38
ANDHRAPAP	EQ	11-Mar-2024	522.15	521.90	522.00	508.00	515.00	514.30	514.61	106038	545.68	7156	63488	59.87
ANDHRSUGAR	EQ	11-Mar-2024	106.90	107.85	107.85	104.40	105.50	104.90	105.52	190415	200.92	3250	137647	72.29
ANGELONE	EQ	11-Mar-2024	2736.15	2739.35	2750.90	2625.00	2679.50	2674.45	2669.31	406809	10858.98	45962	269325	66.20
ANIKINDS	BE	11-Mar-2024	46.60	46.60	46.60	45.70	45.70	45.70	45.73	13081	5.98	34	-	-
ANKITMETAL	BE	11-Mar-2024	3.90	4.00	4.05	3.70	3.90	3.90	3.81	116202	4.43	219	-	-
ANLON	SM	11-Mar-2024	424.55	410.00	467.00	395.60	467.00	466.70	439.03	38800	170.34	92	28400	73.20
ANMOL	EQ	11-Mar-2024	53.30	54.10	54.20	48.90	50.20	49.85	51.23	411015	210.57	3827	221114	53.80
ANNAPURNA	SM	11-Mar-2024	369.95	368.90	369.00	335.00	340.00	337.70	343.13	72000	247.06	135	52500	72.92
ANSALAPI	BZ	11-Mar-2024	10.55	10.05	10.05	10.05	10.05	10.05	10.05	4319	0.43	13	-	-
ANTGRAPHIC	BE	11-Mar-2024	1.95	1.95	1.95	1.90	1.90	1.90	1.94	779174	15.13	522	-	-
ANUP	EQ	11-Mar-2024	2813.90	2830.00	2849.85	2735.00	2751.00	2748.65	2773.33	7802	216.38	2824	4566	58.52
ANURAS	EQ	11-Mar-2024	936.65	936.65	954.40	920.10	941.00	948.50	943.43	109518	1033.22	4752	65578	59.88
APARINDS	EQ	11-Mar-2024	6090.05	6100.00	6144.00	6039.00	6071.00	6083.40	6077.46	41822	2541.72	10613	19225	45.97
APCL	EQ	11-Mar-2024	197.45	197.00	199.55	195.00	198.90	198.65	198.14	15961	31.62	715	11500	72.05
APCOTEXIND	EQ	11-Mar-2024	449.05	445.15	449.65	434.05	436.00	437.40	438.07	78904	345.66	5009	58365	73.97
APEX	EQ	11-Mar-2024	215.10	216.90	217.90	206.00	207.35	206.75	209.49	171907	360.14	9634	83817	48.76
APLAPOLLO	EQ	11-Mar-2024	1582.65	1587.90	1606.00	1561.25	1592.00	1599.10	1597.51	730455	11669.07	40625	536289	73.42
APLLTD	EQ	11-Mar-2024	999.25	997.30	999.00	974.40	979.40	978.25	984.11	106713	1050.17	10363	42063	39.42
APOLLO	BE	11-Mar-2024	120.45	114.45	114.45	114.45	114.45	114.45	114.45	611909	700.33	8232	-	-
APOLLOHOSP	EQ	11-Mar-2024	6048.80	6048.80	6225.00	6036.10	6210.00	6204.70	6162.39	521556	32140.33	52689	279519	53.59
APOLLOPIPE	EQ	11-Mar-2024	690.95	695.00	697.05	678.15	678.55	684.60	684.22	35763	244.70	3848	17632	49.30
APOLLOTYRE	EQ	11-Mar-2024	516.70	519.80	519.80	499.35	511.20	510.65	508.44	3071219	15615.44	48350	1191224	38.79
APOLSINHOT	EQ	11-Mar-2024	1896.60	1928.00	1946.60	1820.00	1879.00	1852.10	1872.78	2916	54.61	540	1900	65.16
APS	SM	11-Mar-2024	221.30	232.35	232.35	232.35	232.35	232.35	232.35	62000	144.06	28	62000	100.00
APTECHT	EQ	11-Mar-2024	231.55	230.00	236.40	220.50	224.00	222.10	226.15	369340	835.27	14538	189931	51.42
APTUS	EQ	11-Mar-2024	344.55	343.90	352.00	337.60	340.90	340.45	348.79	914267	3188.90	26060	671895	73.49
ARABIAN	SM	11-Mar-2024	92.65	93.60	93.95	90.00	93.95	93.95	91.25	26000	23.73	13	24000	92.31
ARCHIDPLY	EQ	11-Mar-2024	89.85	88.60	89.90	84.10	85.75	85.55	87.30	28745	25.10	497	19656	68.38
ARCHIES	BE	11-Mar-2024	35.85	35.85	35.90	34.05	34.05	34.70	34.40	69736	23.99	373	-	-
ARE&M	EQ	11-Mar-2024	869.35	872.00	895.15	864.00	888.00	881.70	880.77	1034457	9111.18	49621	538287	52.04
ARENTERP	EQ	11-Mar-2024	45.35	44.45	44.45	43.10	43.10	43.10	43.45	5090	2.21	73	4043	79.43
ARHAM	SM	11-Mar-2024	229.70	222.40	228.95	218.25	219.00	219.00	222.71	22000	49.00	22	16000	72.73
ARIES	EQ	11-Mar-2024	287.55	290.00	291.50	270.10	275.90	272.20	278.91	247950	691.56	13960	90471	36.49
ARIHANTACA	SM	11-Mar-2024	158.10	155.00	155.00	150.00	150.00	150.00	151.67	2400	3.64	3	2400	100.00
ARIHANTCAP	EQ	11-Mar-2024	61.45	61.70	61.80	57.05	57.10	57.85	58.98	300569	177.27	3162	155704	51.80
ARIHANTSUP	EQ	11-Mar-2024	325.25	325.20	328.50	310.15	310.15	311.60	317.30	29791	94.53	1147	22490	75.49
ARISTO	SM	11-Mar-2024	71.40	73.00	73.00	69.00	69.90	69.90	70.80	9600	6.80	6	8000	83.33
ARMANFIN	EQ	11-Mar-2024	1888.95	1889.95	1910.85	1825.00	1847.70	1862.60	1876.45	28821	540.81	4983	17082	59.27
AROGRANITE	EQ	11-Mar-2024	50.90	52.75	52.75	49.65	50.00	50.15	50.78	19502	9.90	306	13078	67.06
ARROWGREEN	EQ	11-Mar-2024	398.50	399.05	402.00	389.10	402.00	397.30	394.68	38697	152.73	2451	22524	58.21
ARSHIYA	BE	11-Mar-2024	8.50	8.35	8.35	8.35	8.35	8.35	8.35	73055	6.10	32	-	-
ARSSINFRA	BE	11-Mar-2024	24.20	24.20	24.65	23.00	23.15	23.15	23.32	16130	3.76	93	-	-
ARTEMISMED	EQ	11-Mar-2024	158.30	158.55	160.65	152.15	153.30	153.60	155.92	182821	285.05	10071	71319	39.01
ARTNIRMAN	BE	11-Mar-2024	63.60	65.00	66.75	65.00	66.75	66.75	66.43	1695	1.13	25	-	-
ARVEE	BE	11-Mar-2024	143.00	142.50	142.50	136.70	136.70	136.70	140.25	588	0.82	19	-	-
ARVIND	EQ	11-Mar-2024	274.95	270.60	276.55	252.00	263.05	262.45	260.09	1205800	3136.12	48389	620016	51.42
ARVINDFASN	EQ	11-Mar-2024	460.65	460.65	464.45	450.00	450.00	451.75	454.72	106722	485.29	12112	57519	53.90
ARVSMART	EQ	11-Mar-2024	578.50	572.25	582.35	543.10	545.60	547.85	555.27	68971	382.98	5545	40524	58.76
ASAHIINDIA	EQ	11-Mar-2024	520.95	520.95	527.30	510.55	522.10	523.00	518.69	121579	630.61	10229	65938	54.23
ASAHISONG	EQ	11-Mar-2024	336.05	340.00	349.30	321.05	323.65	323.85	333.46	11359	37.88	815	5550	48.86
ASAL	EQ	11-Mar-2024	669.25	678.00	693.00	630.05	639.00	639.60	659.96	117652	776.46	6168	47681	40.53
ASALCBR	EQ	11-Mar-2024	518.00	518.00	518.05	496.20	499.00	498.75	505.19	53021	267.86	4736	32849	61.95
ASHAPURMIN	BE	11-Mar-2024	362.40	362.40	374.40	352.60	355.50	356.15	357.92	123172	440.86	1099	-	-
ASHIANA	EQ	11-Mar-2024	311.50	312.00	320.00	309.40	316.00	313.10	314.18	98427	309.23	7277	34549	35.10
ASHIMASYN	EQ	11-Mar-2024	19.40	19.70	22.70	19.20	22.40	22.15	21.89	4045724	885.47	12322	1330983	32.90
ASHOKA	EQ	11-Mar-2024	163.55	164.70	168.15	163.75	164.20	164.45	165.70	2525902	4185.35	44363	1222249	48.39
ASHOKAMET	BE	11-Mar-2024	25.75	25.90	25.90	24.50	24.50	24.50	24.62	42906	10.56	402	-	-
ASHOKLEY	EQ	11-Mar-2024	171.05	171.95	172.75	169.15	169.70	169.60	170.44	15018946	25598.69	81375	8735852	58.17
ASIANENE	EQ	11-Mar-2024	279.35	270.50	291.00	270.50	280.15	277.45	280.05	56113	157.15	824	43105	76.82
ASIANHOTNR	BE	11-Mar-2024	125.75	125.75	128.70	122.00	125.40	122.40	123.70	4351	5.38	73	-	-
ASIANPAINT	EQ	11-Mar-2024	2870.55	2895.55	2896.55	2853.10	2880.00	2876.85	2873.27	866546	24898.20	73604	548768	63.33
ASIANTILES	EQ	11-Mar-2024	60.85	61.10	61.40	58.85	58.85	59.10	59.69	1250743	746.55	6428	820247	65.58
ASKAUTOLTD	EQ	11-Mar-2024	280.20	280.70	281.00	270.25	270.85	272.10	275.22	236474	650.81	9378	149896	63.39
ASLIND	ST	11-Mar-2024	65.55	62.30	62.30	62.30	62.30	62.30	62.30	12000	7.48	3	12000	100.00
ASMS	EQ	11-Mar-2024	20.60	20.20	20.20	20.20	20.20	20.20	20.20	12750	2.58	176	12750	100.00
ASPINWALL	EQ	11-Mar-2024	272.80	272.80	273.95	252.90	257.95	255.85	260.25	13637	35.49	545	9226	67.65
ASTEC	EQ	11-Mar-2024	976.85	1011.00	1072.00	993.20	1054.25	1058.90	1051.45	384197	4039.62	42088	75988	19.78
ASTERDM	EQ	11-Mar-2024	444.40	444.40	446.60	428.50	430.50	431.00	435.94	326610	1423.81	26987	194254	59.48
ASTRAL	EQ	11-Mar-2024	2100.25	2100.25	2124.95	2077.30	2095.00	2101.00	2104.59	801434	16866.92	96064	330217	41.20
ASTRAMICRO	EQ	11-Mar-2024	619.85	619.85	626.00	604.00	609.00	606.70	612.40	187832	1150.29	11485	97344	51.83
ASTRAZEN	EQ	11-Mar-2024	5423.15	5449.00	5449.00	5310.00	5395.00	5374.90	5369.44	7046	378.33	1626	4369	62.01
ASTRON	BE	11-Mar-2024	26.30	26.30	26.80	25.35	25.65	25.60	25.72	64617	16.62	228	-	-
ATALREAL	EQ	11-Mar-2024	16.80	17.05	17.05	16.40	17.00	16.90	16.80	256215	43.05	568	178265	69.58
ATAM	EQ	11-Mar-2024	166.80	175.95	175.95	162.95	163.00	165.30	165.91	23006	38.17	784	14316	62.23
ATFL	EQ	11-Mar-2024	712.40	712.40	725.00	683.40	688.45	693.50	702.88	24662	173.34	1525	16275	65.99
ATGL	EQ	11-Mar-2024	1009.20	1010.00	1022.90	997.55	999.00	1000.15	1003.97	3607249	36215.81	73431	1814267	50.30
ATL	EQ	11-Mar-2024	61.20	61.55	61.90	58.15	59.00	59.10	59.49	591631	351.94	3432	364246	61.57
ATLANTAA	BE	11-Mar-2024	22.25	22.25	23.35	21.15	21.50	21.30	22.10	60769	13.43	205	-	-
ATMASTCO	SM	11-Mar-2024	153.55	169.95	184.25	158.10	163.00	164.65	173.64	1433600	2489.32	805	745600	52.01
ATUL	EQ	11-Mar-2024	6105.50	6110.00	6132.05	6001.55	6015.10	6013.85	6044.42	20152	1218.07	4409	10289	51.06
ATULAUTO	EQ	11-Mar-2024	562.85	567.80	568.60	544.35	545.40	549.20	551.44	126651	698.41	9960	47890	37.81
AUBANK	EQ	11-Mar-2024	571.25	572.00	585.35	569.30	585.00	584.20	577.98	4579646	26469.30	160773	2322144	50.71
AURDIS	SM	11-Mar-2024	283.00	283.00	283.00	281.60	281.60	281.60	282.20	1500	4.23	3	1500	100.00
AURIONPRO	BE	11-Mar-2024	2181.60	2181.60	2181.60	2072.55	2073.00	2073.40	2103.40	10845	228.11	731	-	-
AUROIMPEX	SM	11-Mar-2024	96.45	96.45	96.95	92.50	92.50	92.50	94.92	24000	22.78	15	19200	80.00
AUROPHARMA	EQ	11-Mar-2024	1058.85	1072.00	1076.90	1052.15	1068.00	1064.70	1066.28	2372008	25292.28	126326	1162146	48.99
AURUM	BE	11-Mar-2024	141.15	141.10	144.90	137.00	140.00	141.05	141.04	66193	93.36	566	-	-
AURUMPP	E1	11-Mar-2024	81.35	82.90	82.90	77.30	79.25	79.00	77.91	35879	27.95	241	32629	90.94
AUSOMENT	EQ	11-Mar-2024	84.10	87.00	87.00	79.15	79.45	80.35	82.22	7775	6.39	223	5428	69.81
AUTOAXLES	EQ	11-Mar-2024	1924.60	1942.50	1957.95	1887.00	1897.00	1892.90	1900.54	15116	287.29	2872	9172	60.68
AUTOBEES	EQ	11-Mar-2024	215.05	216.40	216.40	213.10	213.42	213.46	213.89	104621	223.77	3099	70979	67.84
AUTOIETF	EQ	11-Mar-2024	21.48	21.69	21.69	21.30	21.50	21.33	21.38	201720	43.13	1409	158532	78.59
AUTOIND	EQ	11-Mar-2024	128.30	129.00	134.95	125.40	133.35	133.45	130.95	260526	341.16	6293	136687	52.47
AVADHSUGAR	EQ	11-Mar-2024	617.25	617.00	619.05	600.80	602.15	603.20	607.93	38695	235.24	3751	20191	52.18
AVALON	EQ	11-Mar-2024	520.25	520.30	522.95	506.70	519.00	520.15	517.96	173073	896.45	9181	110462	63.82
AVANTIFEED	EQ	11-Mar-2024	556.20	561.45	575.95	515.00	516.00	518.20	542.75	1741702	9453.05	60563	512701	29.44
AVG	EQ	11-Mar-2024	573.05	576.00	577.00	517.85	528.50	524.75	538.11	156535	842.33	14735	73302	46.83
AVONMORE	EQ	11-Mar-2024	105.00	105.00	109.00	104.60	106.15	106.50	106.88	45313	48.43	1051	24791	54.71
AVROIND	EQ	11-Mar-2024	136.80	136.80	138.95	127.10	128.75	128.75	133.07	37733	50.21	1504	21585	57.20
AVTNPL	EQ	11-Mar-2024	95.20	95.00	95.50	91.40	92.50	92.10	93.26	300951	280.68	3967	139667	46.41
AWHCL	EQ	11-Mar-2024	489.00	486.20	493.40	464.35	469.40	466.90	475.42	202619	963.29	16234	100914	49.80
AWL	EQ	11-Mar-2024	362.45	364.00	364.25	352.00	353.30	352.85	357.29	1539837	5501.63	33053	818462	53.15
AXISBANK	EQ	11-Mar-2024	1111.45	1112.25	1120.00	1101.90	1102.85	1105.10	1108.47	6751641	74839.63	197149	4305487	63.77
AXISBNKETF	EQ	11-Mar-2024	483.57	488.98	488.98	478.05	480.21	480.17	480.85	2447	11.77	94	2209	90.27
AXISBPSETF	EQ	11-Mar-2024	11.56	11.60	11.60	11.20	11.57	11.57	11.57	54556	6.31	605	33673	61.72
AXISCADES	EQ	11-Mar-2024	619.60	620.00	621.40	586.10	591.10	591.10	598.68	74829	447.99	6732	36653	48.98
AXISCETF	EQ	11-Mar-2024	102.08	102.17	102.45	99.00	99.00	100.15	101.48	1932	1.96	71	1035	53.57
AXISGOLD	EQ	11-Mar-2024	55.51	57.20	57.20	55.73	56.14	56.08	56.26	689923	388.13	1968	614180	89.02
AXISHCETF	EQ	11-Mar-2024	121.16	121.71	122.68	121.30	122.10	122.04	122.23	5652	6.91	148	4488	79.41
AXISILVER	EQ	11-Mar-2024	73.73	74.08	74.40	73.61	74.12	74.21	73.97	37452	27.70	280	33368	89.10
AXISNIFTY	EQ	11-Mar-2024	241.54	247.30	247.30	239.67	240.56	240.40	241.66	6362	15.37	262	5145	80.87
AXISTECETF	EQ	11-Mar-2024	391.02	398.64	398.65	386.44	389.41	389.64	388.70	4679	18.19	169	4093	87.48
AXITA	EQ	11-Mar-2024	23.15	23.40	23.75	22.90	23.00	23.00	23.13	3149334	728.49	5877	1261783	40.07
AXSENSEX	EQ	11-Mar-2024	74.64	76.15	76.15	74.23	74.31	74.36	74.35	1923	1.43	65	1545	80.34
AYMSYNTEX	EQ	11-Mar-2024	91.65	95.85	95.85	87.50	87.55	88.15	89.32	57331	51.21	1248	31979	55.78
AZAD	EQ	11-Mar-2024	1356.40	1360.00	1360.00	1292.15	1314.00	1302.80	1322.70	287062	3796.97	14824	165361	57.60
BABAFP	SM	11-Mar-2024	64.70	67.65	67.75	60.90	60.90	60.90	62.84	38400	24.13	24	27200	70.83
BAFNAPH	BE	11-Mar-2024	86.25	88.30	88.30	84.55	86.95	86.95	86.09	2813	2.42	46	-	-
BAGFILMS	BE	11-Mar-2024	10.00	9.75	9.90	9.50	9.65	9.60	9.58	395633	37.88	741	-	-
BAHETI	SM	11-Mar-2024	202.05	205.00	205.40	197.60	197.75	197.75	201.78	6750	13.62	9	6750	100.00
BAIDFIN	EQ	11-Mar-2024	24.30	24.45	24.65	22.30	22.95	22.75	23.20	369859	85.81	1568	235967	63.80
BAJAJ-AUTO	EQ	11-Mar-2024	8879.05	9023.45	9025.00	8630.00	8654.20	8659.40	8739.67	631957	55230.95	75268	256038	40.52
BAJAJCON	EQ	11-Mar-2024	227.60	228.90	229.40	219.75	220.45	220.40	223.71	302578	676.89	9120	178357	58.95
BAJAJELEC	EQ	11-Mar-2024	994.75	994.95	1003.15	976.95	985.00	981.65	987.12	26152	258.15	3754	11422	43.68
BAJAJFINSV	EQ	11-Mar-2024	1582.80	1597.50	1616.15	1583.00	1595.00	1598.80	1603.10	1285565	20608.90	100359	629734	48.98
BAJAJHCARE	EQ	11-Mar-2024	336.50	330.20	344.95	327.85	328.95	330.05	333.60	137202	457.70	8918	52214	38.06
BAJAJHIND	EQ	11-Mar-2024	33.20	33.65	33.95	31.05	31.20	31.20	31.96	9062899	2896.47	23581	5798381	63.98
BAJAJHLDNG	EQ	11-Mar-2024	8665.15	8666.25	8747.70	8558.80	8690.00	8616.15	8619.72	67923	5854.77	16161	55653	81.94
BAJEL	EQ	11-Mar-2024	200.70	202.15	209.80	193.00	202.80	201.30	199.39	665138	1326.23	7430	398158	59.86
BAJFINANCE	EQ	11-Mar-2024	6421.05	6550.00	6552.00	6404.00	6430.10	6433.75	6453.74	1203971	77701.19	117410	689520	57.27
BALAJITELE	EQ	11-Mar-2024	93.25	93.60	94.65	88.60	88.60	88.60	90.18	549521	495.56	2458	435958	79.33
BALAMINES	EQ	11-Mar-2024	2337.15	2337.85	2337.85	2202.00	2225.00	2223.60	2257.21	77590	1751.37	12072	30318	39.07
BALAXI	EQ	11-Mar-2024	538.60	548.60	548.60	522.00	522.05	528.70	534.73	5829	31.17	356	4068	69.79
BALKRISHNA	BE	11-Mar-2024	35.30	35.50	36.70	33.70	34.05	34.30	34.89	32356	11.29	99	-	-
BALKRISIND	EQ	11-Mar-2024	2267.15	2250.00	2263.85	2193.80	2249.35	2246.65	2231.50	863296	19264.44	76361	319542	37.01
BALMLAWRIE	EQ	11-Mar-2024	245.35	244.00	244.00	232.50	234.25	234.10	236.40	453816	1072.82	17004	215719	47.53
BALPHARMA	EQ	11-Mar-2024	106.90	106.00	107.80	104.00	105.80	104.50	105.66	13449	14.21	400	7650	56.88
BALRAMCHIN	EQ	11-Mar-2024	378.45	378.90	379.45	372.25	373.00	374.80	375.28	1001363	3757.91	18699	492377	49.17
BANARBEADS	EQ	11-Mar-2024	100.00	103.45	103.45	98.10	98.90	98.95	99.55	7885	7.85	287	4548	57.68
BANARISUG	EQ	11-Mar-2024	2589.95	2589.95	2600.00	2483.20	2500.00	2501.25	2526.18	1204	30.42	361	874	72.59
BANCOINDIA	EQ	11-Mar-2024	632.05	636.90	636.90	605.50	605.50	612.95	619.67	62893	389.73	5829	37270	59.26
BANDHANBNK	EQ	11-Mar-2024	195.05	196.00	196.15	190.05	191.95	191.80	191.94	16936507	32508.02	117548	8286031	48.92
BANG	BE	11-Mar-2024	55.20	55.70	55.70	53.00	53.00	53.00	53.55	14855	7.95	52	-	-
BANKA	BE	11-Mar-2024	111.50	117.00	117.05	109.30	112.00	114.00	116.06	60512	70.23	365	-	-
BANKBARODA	EQ	11-Mar-2024	281.75	283.85	285.60	276.50	277.80	277.40	281.03	18217736	51197.61	157085	7845334	43.06
BANKBEES	EQ	11-Mar-2024	486.82	487.99	487.99	482.00	483.76	482.70	484.00	535068	2589.73	13207	360019	67.28
BANKBETF	EQ	11-Mar-2024	47.83	47.75	47.75	47.20	47.31	47.30	47.35	6569	3.11	122	6370	96.97
BANKETF	EQ	11-Mar-2024	476.94	481.94	481.94	471.00	473.76	472.98	474.95	4061	19.29	151	2950	72.64
BANKETFADD	EQ	11-Mar-2024	48.12	48.69	48.70	47.54	48.09	47.79	47.79	16796	8.03	201	14780	88.00
BANKIETF	EQ	11-Mar-2024	48.24	47.20	49.35	47.20	47.80	47.79	47.85	480190	229.76	1152	379077	78.94
BANKINDIA	EQ	11-Mar-2024	145.95	147.30	149.45	142.80	144.10	143.90	146.69	16358360	23995.47	80718	6524429	39.88
BANSWRAS	EQ	11-Mar-2024	152.65	153.10	156.00	146.00	148.00	148.10	151.02	62909	95.00	2098	30099	47.85
BARBEQUE	EQ	11-Mar-2024	567.75	569.55	575.00	555.65	559.80	559.55	565.23	102241	577.89	10614	57022	55.77
BASF	EQ	11-Mar-2024	3222.95	3222.95	3242.75	3175.00	3222.95	3225.75	3213.53	17429	560.09	3355	8709	49.97
BASILIC	SM	11-Mar-2024	400.00	400.00	407.70	381.20	381.20	382.95	390.67	69600	271.90	52	58800	84.48
BASML	EQ	11-Mar-2024	45.85	46.30	46.70	42.90	43.25	43.30	44.13	412883	182.19	2076	278342	67.41
BATAINDIA	EQ	11-Mar-2024	1450.45	1452.00	1466.95	1435.00	1444.00	1447.10	1448.50	272578	3948.30	18357	127396	46.74
BAWEJA	SM	11-Mar-2024	126.15	127.00	127.25	118.25	118.25	119.60	121.88	50400	61.43	58	38400	76.19
BAYERCROP	EQ	11-Mar-2024	5475.80	5504.60	5522.90	5321.00	5321.00	5346.55	5383.51	14542	782.87	5262	9490	65.26
BBETF0432	EQ	11-Mar-2024	1130.10	1128.34	1131.97	1128.32	1131.96	1130.76	1129.53	695	7.85	36	689	99.14
BBL	EQ	11-Mar-2024	5626.75	5670.00	5671.70	5405.00	5411.10	5431.65	5504.39	20480	1127.30	4848	8903	43.47
BBNPPGOLD	EQ	11-Mar-2024	64.70	65.50	65.70	65.00	65.70	65.65	65.39	1585	1.04	51	1370	86.44
BBOX	EQ	11-Mar-2024	242.40	237.35	240.00	230.30	232.00	231.60	233.83	49735	116.30	1133	32769	65.89
BBTC	EQ	11-Mar-2024	1745.25	1759.00	1767.80	1678.00	1689.00	1688.15	1717.80	74219	1274.93	10866	24127	32.51
BBTCL	EQ	11-Mar-2024	278.90	280.00	283.40	274.00	276.40	277.25	276.79	10558	29.22	668	6550	62.04
BCG	EQ	11-Mar-2024	18.05	18.05	18.10	17.45	17.70	17.75	17.66	16633311	2938.13	18467	6510631	39.14
BCLIND	EQ	11-Mar-2024	70.25	64.35	66.25	56.60	58.30	57.95	60.86	8956963	5451.30	42952	4222629	47.14
BCONCEPTS	BE	11-Mar-2024	730.55	764.70	764.70	730.05	736.00	742.25	739.78	7697	56.94	165	-	-
BDL	EQ	11-Mar-2024	1799.25	1810.00	1830.00	1762.00	1770.00	1768.60	1791.32	712177	12757.35	45268	306847	43.09
BEARDSELL	EQ	11-Mar-2024	41.15	41.00	41.70	39.10	39.10	39.10	39.64	45096	17.88	383	33700	74.73
BECTORFOOD	EQ	11-Mar-2024	1046.30	1030.10	1049.90	1015.30	1029.45	1023.50	1027.16	147644	1516.54	13096	108399	73.42
BEDMUTHA	BE	11-Mar-2024	230.65	221.00	230.40	219.15	220.05	221.00	223.26	13620	30.41	210	-	-
BEL	EQ	11-Mar-2024	215.20	216.45	216.45	211.90	212.10	212.55	214.00	22800967	48793.03	124592	12155916	53.31
BEML	EQ	11-Mar-2024	3216.90	3249.00	3249.95	3143.60	3170.00	3196.25	3190.02	206444	6585.60	28803	71249	34.51
BEPL	EQ	11-Mar-2024	93.35	93.50	94.25	89.65	90.10	90.05	90.87	760724	691.30	8600	439213	57.74
BERGEPAINT	EQ	11-Mar-2024	573.40	573.40	583.90	569.00	576.00	576.35	575.93	792829	4566.15	35067	283360	35.74
BETA	SM	11-Mar-2024	1226.85	1200.00	1259.00	1183.00	1183.00	1190.40	1201.08	4000	48.04	18	3800	95.00
BEWLTD	SM	11-Mar-2024	1550.00	1540.00	1550.00	1540.00	1550.00	1550.00	1547.50	500	7.74	4	500	100.00
BFINVEST	EQ	11-Mar-2024	574.90	578.70	578.70	537.30	542.45	541.90	553.66	83150	460.37	8044	35931	43.21
BFSI	EQ	11-Mar-2024	21.32	21.55	21.55	21.16	21.21	21.18	21.21	642242	136.21	1128	564798	87.94
BFUTILITIE	EQ	11-Mar-2024	856.15	856.00	857.80	783.65	792.85	793.35	816.70	366119	2990.09	19711	180648	49.34
BGLOBAL	BZ	11-Mar-2024	4.40	4.60	4.60	4.20	4.60	4.60	4.56	39760	1.81	118	-	-
BGRENERGY	BE	11-Mar-2024	48.55	49.75	49.95	46.15	46.15	46.15	47.01	605513	284.66	3127	-	-
BHAGCHEM	EQ	11-Mar-2024	1775.55	1799.00	1799.00	1655.55	1691.00	1679.70	1722.56	6267	107.95	1353	3338	53.26
BHAGERIA	EQ	11-Mar-2024	183.25	184.25	185.40	168.60	171.00	169.85	175.00	121494	212.62	7647	61406	50.54
BHAGYANGR	EQ	11-Mar-2024	94.95	94.95	95.30	89.45	91.20	90.85	91.89	101432	93.21	1771	46975	46.31
BHANDARI	EQ	11-Mar-2024	9.15	9.10	9.15	8.70	8.70	8.70	8.74	1725698	150.91	1632	941693	54.57
BHARATFORG	EQ	11-Mar-2024	1178.85	1170.05	1190.60	1143.40	1156.75	1159.85	1162.02	2315091	26901.85	128283	1271267	54.91
BHARATGEAR	EQ	11-Mar-2024	117.55	119.40	119.40	114.15	116.95	115.05	116.27	44252	51.45	771	32610	73.69
BHARATRAS	EQ	11-Mar-2024	9082.25	9085.00	9111.05	8879.90	8978.00	8925.80	8948.97	1310	117.23	582	490	37.40
BHARATWIRE	BE	11-Mar-2024	305.35	301.20	306.95	290.10	298.00	295.20	296.18	150969	447.14	795	-	-
BHARTIARTL	EQ	11-Mar-2024	1199.70	1186.00	1218.30	1186.00	1199.55	1196.60	1205.41	6679208	80511.56	219692	4394986	65.80
BHEL	EQ	11-Mar-2024	257.50	259.10	259.55	253.65	254.15	254.55	256.74	20685651	53107.97	124938	6372215	30.81
BIGBLOC	EQ	11-Mar-2024	214.20	214.05	214.05	200.05	203.90	203.65	206.01	128449	264.62	3318	82516	64.24
BIKAJI	EQ	11-Mar-2024	533.85	533.85	542.00	521.20	523.00	526.15	533.14	207622	1106.91	10062	90786	43.73
BIL	BE	11-Mar-2024	319.80	317.00	319.80	303.85	303.85	303.85	305.65	2826	8.64	46	-	-
BINANIIND	BE	11-Mar-2024	14.70	14.50	14.90	14.00	14.00	14.00	14.14	17115	2.42	114	-	-
BIOCON	EQ	11-Mar-2024	281.90	284.00	286.20	278.10	279.50	279.20	282.51	4569107	12908.40	36004	1509343	33.03
BIOFILCHEM	EQ	11-Mar-2024	72.05	70.10	71.95	66.00	67.25	66.95	69.31	111104	77.01	1615	69103	62.20
BIRET	RR	11-Mar-2024	251.82	253.95	254.00	251.10	251.99	251.78	253.27	137012	347.01	1751	113703	82.99
BIRLACABLE	EQ	11-Mar-2024	268.95	262.00	268.50	257.10	258.00	258.30	261.81	103974	272.22	7042	52346	50.35
BIRLACORPN	EQ	11-Mar-2024	1541.15	1548.60	1560.00	1476.90	1499.00	1488.25	1520.43	122517	1862.79	17074	36484	29.78
BIRLAMONEY	BE	11-Mar-2024	104.25	104.25	106.70	100.00	100.70	101.00	102.18	97881	100.02	1051	-	-
BKMINDST	BZ	11-Mar-2024	2.20	2.15	2.15	2.15	2.15	2.15	2.15	5138	0.11	15	-	-
BLAL	EQ	11-Mar-2024	255.15	256.00	257.35	243.00	244.85	244.30	248.97	167322	416.58	3418	98952	59.14
BLBLIMITED	BE	11-Mar-2024	46.15	45.25	45.25	45.25	45.25	45.25	45.25	1937	0.88	11	-	-
BLISSGVS	EQ	11-Mar-2024	117.00	127.20	127.20	113.90	115.50	114.60	119.69	671725	803.98	8765	214053	31.87
BLKASHYAP	EQ	11-Mar-2024	70.75	72.00	72.90	67.50	68.50	68.80	69.10	701744	484.93	3568	468758	66.80
BLS	EQ	11-Mar-2024	345.65	345.65	346.35	329.00	331.50	334.10	336.59	1609904	5418.83	38543	797905	49.56
BLSE	EQ	11-Mar-2024	321.35	323.80	324.50	306.05	308.80	309.25	311.32	2222881	6920.17	42679	747155	33.61
BLUECHIP	BE	11-Mar-2024	3.35	3.30	3.30	3.30	3.30	3.30	3.30	22840	0.75	129	-	-
BLUEDART	EQ	11-Mar-2024	5902.80	5979.00	5979.00	5765.65	5780.00	5781.50	5817.37	16081	935.49	4783	9635	59.92
BLUEJET	EQ	11-Mar-2024	352.35	352.00	352.00	344.40	350.00	349.35	348.78	105407	367.64	2554	60180	57.09
BLUESTARCO	EQ	11-Mar-2024	1323.90	1331.05	1359.00	1316.30	1324.00	1325.85	1340.25	221774	2972.33	23279	88045	39.70
BMETRICS	SM	11-Mar-2024	95.20	95.05	101.70	91.00	99.00	99.00	95.51	20800	19.87	50	16400	78.85
BODALCHEM	EQ	11-Mar-2024	96.25	96.75	97.10	87.45	89.30	89.20	92.17	1916970	1766.94	12345	739100	38.56
BOHRAIND	BE	11-Mar-2024	22.05	23.10	23.15	22.35	23.15	23.15	22.89	68242	15.62	86	-	-
BOMDYEING	EQ	11-Mar-2024	172.05	172.00	172.50	163.25	164.00	164.50	167.12	773835	1293.22	11947	475724	61.48
BOROLTD	EQ	11-Mar-2024	379.75	385.90	394.00	371.15	391.70	388.70	382.12	205543	785.43	13868	109928	53.48
BORORENEW	EQ	11-Mar-2024	549.50	548.90	551.85	525.00	530.85	528.50	533.97	496412	2650.68	28773	214369	43.18
BOSCHLTD	EQ	11-Mar-2024	29501.00	29819.95	30020.00	29257.05	29399.95	29431.20	29648.96	46917	13910.40	17630	16622	35.43
BPCL	EQ	11-Mar-2024	624.70	617.00	638.70	612.05	625.00	626.40	629.16	7676504	48297.25	164931	2526187	32.91
BPL	EQ	11-Mar-2024	95.10	95.20	95.95	90.70	91.50	91.30	92.51	134082	124.04	1850	85744	63.95
BRIGADE	EQ	11-Mar-2024	914.80	907.80	917.90	857.90	873.55	875.85	880.49	552781	4867.16	50117	312383	56.51
BRIGHT	SM	11-Mar-2024	10.05	9.90	10.20	9.55	9.55	9.55	9.69	369000	35.77	101	309000	83.74
BRITANNIA	EQ	11-Mar-2024	4889.15	4894.05	4957.65	4871.10	4933.20	4937.40	4924.21	295000	14526.41	39760	138550	46.97
BRITANNIA	N3	11-Mar-2024	29.93	29.90	29.98	29.85	29.93	29.93	29.93	1622	0.49	65	1622	100.00
BRNL	EQ	11-Mar-2024	64.70	66.90	67.90	61.50	61.60	62.05	64.31	541825	348.45	5825	308699	56.97
BROOKS	EQ	11-Mar-2024	115.90	115.90	116.35	110.10	110.10	110.60	112.25	45271	50.82	614	37554	82.95
BSE	EQ	11-Mar-2024	2243.85	2243.85	2243.85	2190.35	2197.00	2204.10	2212.06	561381	12418.09	74969	413685	73.69
BSE500IETF	EQ	11-Mar-2024	34.25	34.92	38.00	34.02	34.09	34.12	34.25	72204	24.73	1491	52131	72.20
BSHSL	EQ	11-Mar-2024	222.75	221.05	224.45	216.00	216.95	217.15	218.71	45013	98.45	866	33647	74.75
BSL	EQ	11-Mar-2024	184.60	182.40	190.00	177.00	177.00	178.90	182.55	16591	30.29	640	10602	63.90
BSLGOLDETF	EQ	11-Mar-2024	58.28	58.32	59.80	58.32	59.10	59.14	59.13	47597	28.14	540	32462	68.20
BSLNIFTY	EQ	11-Mar-2024	25.60	26.35	26.35	25.31	25.47	25.43	25.54	170248	43.49	5229	130440	76.62
BSLSENETFG	EQ	11-Mar-2024	72.70	74.47	74.47	71.25	72.80	72.16	74.39	62485	46.49	390	60822	97.34
BSOFT	EQ	11-Mar-2024	772.60	765.00	782.70	756.75	773.15	774.60	772.26	1317040	10170.96	64658	404782	30.73
BTML	EQ	11-Mar-2024	174.55	175.40	181.80	159.65	179.90	179.20	170.49	404378	689.41	5032	222725	55.08
BURNPUR	EQ	11-Mar-2024	6.10	6.25	6.25	5.90	5.95	5.95	5.99	198355	11.89	879	127473	64.27
BUTTERFLY	EQ	11-Mar-2024	873.90	873.95	879.50	847.00	849.90	849.60	855.38	9075	77.63	1189	6180	68.10
BVCL	BE	11-Mar-2024	57.85	57.85	59.50	56.50	57.10	57.40	58.61	12425	7.28	89	-	-
BYKE	EQ	11-Mar-2024	68.45	68.45	70.00	65.05	65.30	65.25	66.23	91976	60.91	649	68046	73.98
CADSYS	SM	11-Mar-2024	218.70	218.70	218.70	202.00	206.00	206.00	208.09	8000	16.65	8	8000	100.00
CALSOFT	BE	11-Mar-2024	17.50	18.25	18.25	17.00	17.00	17.10	17.41	11571	2.01	112	-	-
CAMLINFINE	EQ	11-Mar-2024	113.85	115.15	118.55	109.40	111.35	110.85	112.95	889403	1004.60	7833	547223	61.53
CAMPUS	EQ	11-Mar-2024	246.80	247.00	248.25	237.20	240.40	240.30	243.01	1367543	3323.23	19461	1088537	79.60
CAMS	EQ	11-Mar-2024	2901.90	2903.95	3018.90	2902.00	2996.00	3006.45	2979.13	307906	9172.93	40410	101693	33.03
CANARYS	SM	11-Mar-2024	35.35	34.75	35.90	34.10	34.10	34.35	34.63	128000	44.33	32	96000	75.00
CANBK	EQ	11-Mar-2024	597.95	597.95	602.40	584.20	585.50	586.25	592.35	6354256	37639.19	98073	2913398	45.85
CANFINHOME	EQ	11-Mar-2024	786.60	783.10	787.70	766.00	768.50	771.00	775.86	553779	4296.58	28488	266509	48.13
CANTABIL	EQ	11-Mar-2024	220.75	221.55	221.55	209.20	212.00	210.55	215.45	118953	256.28	7209	42992	36.14
CAPACITE	EQ	11-Mar-2024	260.80	261.95	271.50	250.05	254.00	252.00	259.17	1749579	4534.36	31177	873300	49.91
CAPITALSFB	EQ	11-Mar-2024	365.85	365.90	369.30	360.25	363.50	362.80	364.43	114405	416.93	6572	76707	67.05
CAPLIPOINT	EQ	11-Mar-2024	1369.25	1360.00	1409.70	1335.55	1354.00	1343.05	1374.41	238455	3277.35	25988	98102	41.14
CAPTRUST	EQ	11-Mar-2024	119.75	118.05	120.65	108.35	108.40	110.90	113.65	51321	58.33	2311	25980	50.62
CARBORUNIV	EQ	11-Mar-2024	1065.30	1074.00	1074.00	1051.50	1070.05	1069.70	1064.22	36029	383.43	4977	16318	45.29
CAREERP	BE	11-Mar-2024	251.60	253.00	253.10	249.10	252.40	249.80	250.73	10662	26.73	115	-	-
CARERATING	EQ	11-Mar-2024	1152.70	1151.90	1163.00	1132.05	1141.70	1141.25	1147.27	40967	470.00	6942	24892	60.76
CARTRADE	EQ	11-Mar-2024	719.65	721.70	727.00	712.60	714.00	716.75	719.89	104273	750.65	9449	37206	35.68
CARYSIL	EQ	11-Mar-2024	980.90	995.00	995.00	929.05	935.00	944.50	948.79	86617	821.82	12780	37355	43.13
CASTROLIND	EQ	11-Mar-2024	209.50	209.50	210.20	201.00	202.90	201.95	204.50	3482834	7122.57	42557	1805926	51.85
CBAZAAR	SM	11-Mar-2024	23.85	26.00	26.00	23.85	23.85	23.85	24.55	112000	27.49	14	88000	78.57
CCHHL	BE	11-Mar-2024	14.05	13.80	13.80	13.80	13.80	13.80	13.80	35012	4.83	170	-	-
CCL	EQ	11-Mar-2024	613.30	614.80	616.20	601.10	607.00	607.10	605.98	101705	616.31	10080	52872	51.99
CDSL	EQ	11-Mar-2024	1830.60	1830.60	1853.75	1806.00	1807.00	1810.60	1828.76	447401	8181.89	37209	195317	43.66
CEATLTD	EQ	11-Mar-2024	2773.30	2785.95	2787.10	2654.30	2669.00	2672.10	2692.42	149858	4034.80	19391	60124	40.12
CELEBRITY	BE	11-Mar-2024	16.70	17.50	17.50	16.50	16.50	16.75	17.07	95618	16.32	210	-	-
CELLECOR	SM	11-Mar-2024	238.50	234.30	235.00	190.80	190.80	191.45	210.29	272400	572.84	204	194400	71.37
CELLO	EQ	11-Mar-2024	804.50	813.00	814.95	800.10	803.70	806.50	806.73	381718	3079.43	13913	306622	80.33
CELLPOINT	SM	11-Mar-2024	44.20	44.20	44.20	42.75	42.75	43.10	43.25	38400	16.61	32	30000	78.13
CENTENKA	EQ	11-Mar-2024	433.95	433.90	435.50	423.75	424.95	424.65	426.00	34868	148.54	2237	23539	67.51
CENTEXT	BE	11-Mar-2024	21.45	21.90	22.20	20.95	21.45	21.20	21.59	125007	26.99	721	-	-
CENTRALBK	EQ	11-Mar-2024	64.35	64.60	64.70	61.70	62.35	62.15	63.27	14035590	8880.44	32039	3554704	25.33
CENTRUM	EQ	11-Mar-2024	31.65	31.45	31.95	29.30	30.25	30.05	30.32	1785582	541.44	7242	835334	46.78
CENTUM	EQ	11-Mar-2024	1781.45	1790.20	1819.85	1602.70	1620.55	1628.60	1682.19	52166	877.53	10337	29365	56.29
CENTURYPLY	EQ	11-Mar-2024	667.50	667.00	667.00	650.20	656.50	654.65	652.84	743295	4852.55	11509	672758	90.51
CENTURYTEX	EQ	11-Mar-2024	1530.25	1500.00	1537.00	1461.00	1465.10	1468.10	1493.49	358820	5358.94	23032	135462	37.75
CERA	EQ	11-Mar-2024	7590.65	7590.65	7590.65	7412.00	7460.00	7469.20	7461.69	16703	1246.33	3845	11264	67.44
CEREBRAINT	BE	11-Mar-2024	7.10	7.25	7.45	7.20	7.25	7.35	7.37	87436	6.44	306	-	-
CESC	EQ	11-Mar-2024	125.35	125.85	125.90	120.80	121.00	121.40	122.95	3766428	4630.69	26216	1523762	40.46
CGCL	EQ	11-Mar-2024	247.55	248.10	250.80	228.35	228.70	229.30	234.28	572747	1341.82	30017	138872	24.25
CGPOWER	EQ	11-Mar-2024	457.65	465.85	474.20	449.40	464.50	469.45	464.07	5360138	24874.80	112262	3224551	60.16
CHALET	EQ	11-Mar-2024	753.50	756.80	760.55	719.60	757.90	743.40	737.12	451243	3326.19	28732	249045	55.19
CHAMBLFERT	EQ	11-Mar-2024	372.75	375.90	378.00	371.05	373.00	372.70	374.64	2275129	8523.47	43051	696684	30.62
CHAVDA	SM	11-Mar-2024	107.45	104.00	106.50	95.00	99.40	98.25	100.18	258000	258.45	127	182000	70.54
CHEMBOND	EQ	11-Mar-2024	481.85	488.10	492.50	474.00	480.00	481.60	483.53	25461	123.11	2316	13350	52.43
CHEMCON	EQ	11-Mar-2024	271.30	274.30	280.30	269.60	271.90	270.45	275.49	119655	329.64	10372	53854	45.01
CHEMFAB	EQ	11-Mar-2024	632.75	660.00	734.70	659.00	682.00	694.55	704.29	1045065	7360.29	52762	117536	11.25
CHEMPLASTS	EQ	11-Mar-2024	452.10	452.10	454.95	431.30	440.80	439.70	441.37	89312	394.20	9472	47133	52.77
CHENNPETRO	EQ	11-Mar-2024	903.95	896.00	905.50	882.90	887.60	887.90	892.12	524847	4682.26	23818	166616	31.75
CHEVIOT	EQ	11-Mar-2024	1408.10	1430.00	1430.00	1349.40	1362.00	1355.75	1378.20	7963	109.75	1027	6061	76.11
CHOICEIN	EQ	11-Mar-2024	270.30	270.70	270.75	260.25	261.30	262.00	264.00	286333	755.92	7913	117218	40.94
CHOLAFIN	EQ	11-Mar-2024	1083.25	1092.00	1107.90	1086.80	1091.40	1095.45	1098.22	2070659	22740.35	72690	1084517	52.38
CHOLAFIN	N6	11-Mar-2024	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	100	1.03	1	100	100.00
CHOLAFIN	NA	11-Mar-2024	1045.00	1027.26	1027.26	1027.26	1027.26	1027.26	1027.26	100	1.03	1	100	100.00
CHOLAFIN	NC	11-Mar-2024	998.00	999.00	1000.00	999.00	999.97	999.97	999.12	231	2.31	4	231	100.00
CHOLAFIN	NE	11-Mar-2024	1000.05	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	2	0.02	1	2	100.00
CHOLAFIN	NF	11-Mar-2024	1000.00	955.00	955.00	955.00	955.00	955.00	955.00	2	0.02	1	2	100.00
CHOLAFIN	NN	11-Mar-2024	1003.65	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	5	0.05	1	5	100.00
CHOLAHLDNG	EQ	11-Mar-2024	1080.05	1093.20	1102.00	1080.15	1090.00	1095.65	1095.76	163326	1789.67	17435	114124	69.87
CIEINDIA	EQ	11-Mar-2024	445.60	446.00	446.45	433.35	441.15	441.00	438.72	1234903	5417.73	18365	1041074	84.30
CIGNITITEC	EQ	11-Mar-2024	1099.80	1115.95	1190.00	1115.95	1176.00	1177.40	1162.71	733564	8529.20	44358	320568	43.70
CINELINE	EQ	11-Mar-2024	125.50	126.70	127.90	120.50	124.25	123.85	125.73	69457	87.33	1899	40179	57.85
CINEVISTA	EQ	11-Mar-2024	19.45	19.25	19.65	19.05	19.05	19.10	19.13	19957	3.82	211	13778	69.04
CIPLA	EQ	11-Mar-2024	1483.15	1493.00	1519.00	1488.55	1505.00	1504.10	1506.99	2183994	32912.48	122138	888639	40.69
CLEAN	EQ	11-Mar-2024	1375.25	1375.05	1378.60	1340.00	1342.00	1343.80	1353.27	103414	1399.47	13441	69063	66.78
CLEDUCATE	EQ	11-Mar-2024	93.50	93.15	93.15	87.35	88.70	88.05	88.91	226744	201.61	3825	121634	53.64
CLOUD	SM	11-Mar-2024	66.10	70.25	72.70	68.60	72.70	72.70	72.01	2543000	1831.28	1424	1127000	44.32
CLSEL	EQ	11-Mar-2024	222.95	222.95	223.85	213.85	215.05	215.45	217.04	107299	232.88	5590	63502	59.18
CLSL	SM	11-Mar-2024	46.00	44.50	45.00	44.00	44.00	44.00	44.39	14000	6.21	7	12000	85.71
CMICABLES	BZ	11-Mar-2024	6.95	6.60	6.60	6.60	6.60	6.60	6.60	12147	0.80	49	-	-
CMMIPL	ST	11-Mar-2024	2.25	2.25	2.25	2.20	2.20	2.20	2.20	450000	9.90	51	450000	100.00
CMNL	SM	11-Mar-2024	93.05	96.60	96.60	89.50	89.50	89.95	92.06	39000	35.90	24	34500	88.46
CMRSL	SM	11-Mar-2024	127.00	118.80	125.00	118.80	125.00	125.00	121.90	1600	1.95	2	1600	100.00
CMSINFO	EQ	11-Mar-2024	399.15	400.90	407.00	391.95	401.00	399.95	399.09	2283445	9112.99	46772	1392573	60.99
COALINDIA	EQ	11-Mar-2024	458.60	461.00	462.85	452.40	452.50	453.90	458.30	7824738	35860.57	120998	3502939	44.77
COASTCORP	EQ	11-Mar-2024	284.30	278.50	283.95	265.00	268.00	270.90	275.61	48083	132.52	3979	20261	42.14
COCHINSHIP	EQ	11-Mar-2024	867.20	867.20	867.20	845.00	845.00	848.30	852.84	787870	6719.24	36799	358444	45.50
COFFEEDAY	EQ	11-Mar-2024	55.50	56.40	56.60	53.00	53.35	53.25	54.55	2971836	1621.08	9372	1312061	44.15
COFORGE	EQ	11-Mar-2024	6253.70	6280.00	6302.70	6173.00	6230.05	6247.65	6241.04	486927	30389.29	62864	250148	51.37
COLPAL	EQ	11-Mar-2024	2578.70	2600.00	2624.90	2578.70	2603.10	2606.85	2604.54	222989	5807.83	24305	104051	46.66
COMMITTED	SM	11-Mar-2024	65.65	67.30	67.30	63.00	64.00	64.00	65.11	8000	5.21	5	8000	100.00
COMMOIETF	EQ	11-Mar-2024	85.11	85.12	85.77	84.50	84.64	84.64	84.99	51131	43.45	764	35281	69.00
COMPINFO	BZ	11-Mar-2024	6.40	6.35	6.35	6.10	6.10	6.10	6.11	117949	7.20	283	-	-
COMPUSOFT	EQ	11-Mar-2024	27.05	27.05	27.45	25.15	25.70	25.45	25.91	115758	29.99	976	94180	81.36
COMSYN	EQ	11-Mar-2024	77.30	77.30	78.25	75.00	76.55	75.40	76.77	4114	3.16	116	2050	49.83
CONCOR	EQ	11-Mar-2024	964.70	964.70	971.60	950.75	951.50	955.75	957.34	1674256	16028.34	93558	755932	45.15
CONCORDBIO	EQ	11-Mar-2024	1532.30	1520.00	1523.00	1425.85	1457.00	1446.15	1461.49	108887	1591.37	16924	41828	38.41
CONFIPET	EQ	11-Mar-2024	100.80	102.15	103.40	95.70	96.50	96.25	98.73	3084741	3045.63	16130	1220196	39.56
CONSOFINVT	EQ	11-Mar-2024	256.05	256.20	261.90	250.00	253.10	250.55	253.69	16454	41.74	915	11321	68.80
CONSUMBEES	EQ	11-Mar-2024	109.74	110.00	110.85	109.53	109.84	109.78	110.15	32938	36.28	900	18379	55.80
CONSUMIETF	EQ	11-Mar-2024	101.93	101.93	102.60	101.65	101.89	101.79	102.23	26807	27.41	167	25380	94.68
CONTROLPR	EQ	11-Mar-2024	999.35	1002.00	1012.85	957.00	975.50	975.35	972.74	31843	309.75	5789	16220	50.94
COOLCAPS	SM	11-Mar-2024	440.00	450.00	450.00	435.00	441.00	441.00	441.26	14250	62.88	37	14250	100.00
CORALFINAC	BE	11-Mar-2024	47.90	47.50	48.90	45.50	46.45	45.80	46.24	49730	23.00	289	-	-
CORDSCABLE	BE	11-Mar-2024	172.30	174.90	174.90	163.70	163.70	163.70	165.23	33457	55.28	493	-	-
COROMANDEL	EQ	11-Mar-2024	1114.55	1122.00	1130.10	1104.05	1124.45	1119.25	1117.81	532858	5956.33	18588	356428	66.89
COSMOFIRST	EQ	11-Mar-2024	506.55	509.85	510.30	492.10	496.25	496.90	500.15	56914	284.66	5706	35299	62.02
COUNCODOS	BE	11-Mar-2024	5.60	5.80	5.80	5.50	5.60	5.50	5.60	68837	3.85	148	-	-
CPS	SM	11-Mar-2024	312.50	280.00	310.00	280.00	303.00	305.95	303.01	19200	58.18	19	18600	96.88
CPSEETF	EQ	11-Mar-2024	83.93	84.00	84.90	82.53	82.85	82.73	83.27	2726693	2270.57	17558	1924044	70.56
CRAFTSMAN	EQ	11-Mar-2024	4131.05	4131.10	4168.40	4020.00	4021.45	4029.45	4083.55	32207	1315.19	10299	16544	51.37
CRAYONS	SM	11-Mar-2024	200.25	190.00	193.90	180.25	183.50	181.30	186.11	51000	94.92	48	39000	76.47
CREATIVE	EQ	11-Mar-2024	727.45	773.80	773.80	725.00	739.95	733.95	735.33	22699	166.91	1252	12410	54.67
CREATIVEYE	BE	11-Mar-2024	4.60	4.60	4.60	4.60	4.60	4.60	4.60	679	0.03	7	-	-
CREDITACC	EQ	11-Mar-2024	1396.55	1399.85	1417.75	1310.05	1337.05	1322.20	1333.36	864457	11526.36	70510	513588	59.41
CREDITACC	N3	11-Mar-2024	1010.00	1010.00	1010.00	1000.00	1000.00	1000.00	1000.32	216	2.16	6	216	100.00
CREDITACC	N5	11-Mar-2024	1026.90	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	27	0.27	2	27	100.00
CREDITACC	N7	11-Mar-2024	1000.00	1001.50	1001.50	1001.50	1001.50	1001.50	1001.50	1500	15.02	1	1500	100.00
CREDITACC	ND	11-Mar-2024	1007.00	1007.00	1008.81	1007.00	1008.00	1008.78	1008.78	10325	104.16	3	10325	100.00
CREST	EQ	11-Mar-2024	436.55	430.00	437.35	410.10	423.00	414.10	422.81	27048	114.36	1024	16404	60.65
CRISIL	EQ	11-Mar-2024	4927.85	4945.00	5034.00	4911.75	4948.00	4924.75	4982.03	38944	1940.20	7389	21958	56.38
CROMPTON	EQ	11-Mar-2024	290.65	291.90	293.15	288.00	288.35	288.80	290.94	593630	1727.11	19117	254889	42.94
CROWN	BE	11-Mar-2024	178.50	182.05	182.05	182.05	182.05	182.05	182.05	7840	14.27	23	-	-
CSBBANK	EQ	11-Mar-2024	368.65	370.00	384.65	340.20	357.90	359.40	369.39	730502	2698.41	28162	197253	27.00
CSLFINANCE	EQ	11-Mar-2024	436.45	468.90	468.90	432.10	436.85	434.20	442.93	31740	140.59	2436	15655	49.32
CTE	BE	11-Mar-2024	120.65	114.65	117.90	114.65	114.65	114.65	114.95	20544	23.61	165	-	-
CUB	EQ	11-Mar-2024	136.75	137.05	137.10	132.60	132.90	132.90	133.86	2958334	3960.12	23826	1603077	54.19
CUBEXTUB	BE	11-Mar-2024	86.00	86.00	86.00	84.30	84.30	84.30	84.66	9486	8.03	39	-	-
CUMMINSIND	EQ	11-Mar-2024	2787.00	2823.85	2891.95	2783.75	2798.00	2795.85	2823.44	1183246	33408.20	93984	415145	35.09
CUPID	BE	11-Mar-2024	2464.25	2341.05	2509.00	2341.05	2341.05	2341.75	2430.91	103293	2510.96	2062	-	-
CYBERMEDIA	BE	11-Mar-2024	21.45	21.45	22.50	20.70	22.50	22.50	22.18	34655	7.69	234	-	-
CYBERTECH	EQ	11-Mar-2024	169.30	170.90	170.90	162.00	162.55	163.05	164.52	100077	164.65	5707	50608	50.57
CYIENT	EQ	11-Mar-2024	1987.75	1986.85	1986.90	1922.50	1950.05	1942.45	1950.59	134268	2619.02	24465	74481	55.47
CYIENTDLM	EQ	11-Mar-2024	778.40	778.30	778.30	737.50	743.85	742.50	753.25	124825	940.25	10301	67016	53.69
DABUR	EQ	11-Mar-2024	535.25	535.25	538.40	531.60	532.15	533.40	535.31	984138	5268.18	28392	658474	66.91
DALBHARAT	EQ	11-Mar-2024	1961.20	1961.20	1977.95	1935.00	1943.95	1939.25	1953.77	318811	6228.84	26635	229451	71.97
DALMIASUG	EQ	11-Mar-2024	392.45	396.85	396.85	377.00	379.00	381.30	384.30	56519	217.20	4384	31092	55.01
DAMODARIND	EQ	11-Mar-2024	51.45	51.45	52.55	48.80	48.90	49.05	49.97	32783	16.38	358	22771	69.46
DANGEE	EQ	11-Mar-2024	10.90	11.15	11.40	10.30	10.40	10.45	10.63	437412	46.52	972	346012	79.10
DATAMATICS	EQ	11-Mar-2024	575.35	579.40	580.00	541.65	554.00	552.30	561.70	133763	751.34	8552	68546	51.24
DATAPATTNS	EQ	11-Mar-2024	2698.10	2720.00	2722.85	2538.00	2552.00	2555.45	2601.46	265622	6910.04	24620	101009	38.03
DAVANGERE	EQ	11-Mar-2024	104.45	104.00	106.45	101.00	102.00	102.35	103.15	262164	270.41	533	241776	92.22
DBCORP	BE	11-Mar-2024	277.80	280.00	281.90	263.95	263.95	267.45	269.76	190048	512.68	5961	-	-
DBL	EQ	11-Mar-2024	437.45	443.00	449.50	426.95	430.00	430.90	435.66	853021	3716.30	34115	211984	24.85
DBOL	EQ	11-Mar-2024	132.30	132.30	132.60	126.80	127.50	128.15	129.34	184923	239.17	4139	125938	68.10
DBREALTY	EQ	11-Mar-2024	282.70	282.50	282.50	264.00	267.90	267.35	269.47	7330437	19753.22	28061	3467703	47.31
DBSTOCKBRO	EQ	11-Mar-2024	44.45	46.50	46.50	43.00	46.45	45.15	44.49	25007	11.13	468	12779	51.10
DCAL	EQ	11-Mar-2024	247.40	249.90	254.80	231.00	232.00	233.35	238.97	901819	2155.11	10150	384582	42.65
DCBBANK	EQ	11-Mar-2024	127.50	127.50	128.50	125.60	127.15	126.80	127.15	1389562	1766.83	16138	797678	57.40
DCI	EQ	11-Mar-2024	206.30	210.50	210.50	200.05	200.65	201.35	203.17	2679	5.44	395	1051	39.23
DCM	EQ	11-Mar-2024	84.00	84.00	84.05	78.85	81.00	81.00	80.87	62456	50.51	936	34769	55.67
DCMFINSERV	BE	11-Mar-2024	6.00	5.90	5.90	5.90	5.90	5.90	5.90	617	0.04	5	-	-
DCMNVL	EQ	11-Mar-2024	213.15	210.20	216.40	203.20	210.15	206.80	208.98	115889	242.18	5109	63016	54.38
DCMSHRIRAM	EQ	11-Mar-2024	946.70	960.00	960.00	907.10	919.50	915.95	926.36	40140	371.84	5085	18987	47.30
DCMSRIND	EQ	11-Mar-2024	182.85	183.05	186.70	172.05	173.50	174.45	177.68	385183	684.38	16073	218246	56.66
DCW	EQ	11-Mar-2024	56.55	56.65	56.95	53.55	53.75	53.85	54.77	3907534	2140.30	13026	1970084	50.42
DCXINDIA	EQ	11-Mar-2024	309.40	310.25	314.25	290.10	295.00	295.80	301.72	786026	2371.63	21541	477150	60.70
DECCANCE	EQ	11-Mar-2024	602.45	602.45	602.80	575.10	588.00	582.25	589.47	13771	81.18	1124	8323	60.44
DEEM	ST	11-Mar-2024	162.05	156.00	157.90	153.95	153.95	153.95	155.16	49000	76.03	36	44000	89.80
DEEPAKFERT	EQ	11-Mar-2024	513.35	515.00	516.65	501.00	503.00	503.60	507.71	317165	1610.29	12603	179946	56.74
DEEPAKNTR	EQ	11-Mar-2024	2206.05	2206.05	2215.15	2157.55	2163.85	2165.45	2187.76	126299	2763.12	15172	48661	38.53
DEEPENR	EQ	11-Mar-2024	184.25	185.05	185.50	174.85	178.70	176.60	178.40	33746	60.20	2206	15991	47.39
DEEPINDS	EQ	11-Mar-2024	262.15	263.95	264.95	253.45	258.80	260.65	259.05	153799	398.42	7117	90412	58.79
DELAPLEX	SM	11-Mar-2024	238.25	237.00	245.00	237.00	245.00	240.95	238.62	34800	83.04	46	33000	94.83
DELHIVERY	EQ	11-Mar-2024	459.05	464.90	467.95	451.40	455.00	456.55	460.43	2863365	13183.77	51759	2028965	70.86
DELPHIFX	EQ	11-Mar-2024	259.75	260.40	274.95	251.20	262.80	259.75	268.86	114660	308.28	2761	37706	32.89
DELTACORP	EQ	11-Mar-2024	136.55	136.70	137.15	132.15	132.50	132.80	133.94	1930565	2585.74	19257	1032933	53.50
DELTAMAGNT	EQ	11-Mar-2024	108.90	108.80	108.80	99.00	99.00	99.30	101.18	26109	26.42	656	19686	75.40
DEN	EQ	11-Mar-2024	55.50	55.45	56.30	52.45	52.85	52.85	54.07	2343074	1266.93	9915	1024214	43.71
DENEERS	SM	11-Mar-2024	225.10	226.00	228.90	226.00	228.90	228.90	226.58	3600	8.16	6	2400	66.67
DENORA	EQ	11-Mar-2024	1611.80	1611.80	1612.00	1552.00	1568.90	1561.50	1571.38	18312	287.75	3174	9433	51.51
DENTALKART	SM	11-Mar-2024	467.35	475.00	515.00	435.10	455.10	460.20	483.69	28500	137.85	88	23500	82.46
DESTINY	SM	11-Mar-2024	32.90	34.45	34.45	31.30	32.80	32.65	33.02	30000	9.90	10	0	0.00
DEVIT	EQ	11-Mar-2024	122.00	128.95	128.95	113.15	114.00	115.75	119.01	251473	299.28	1100	175971	69.98
DEVYANI	EQ	11-Mar-2024	155.75	155.80	155.95	152.70	154.00	153.95	153.86	1880411	2893.26	22729	1229729	65.40
DGCONTENT	EQ	11-Mar-2024	20.90	21.85	21.90	20.60	20.60	20.90	21.24	86107	18.29	263	53182	61.76
DHAMPURSUG	EQ	11-Mar-2024	238.80	238.55	242.80	230.00	233.00	233.15	235.76	162656	383.48	5711	89036	54.74
DHANBANK	BE	11-Mar-2024	46.00	46.95	47.10	45.00	45.40	45.20	45.72	635845	290.71	3815	-	-
DHANI	EQ	11-Mar-2024	38.40	38.60	38.95	37.50	37.80	38.20	38.09	1825772	695.47	5910	815026	44.64
DHANILOANS	NP	11-Mar-2024	999.09	1000.20	1000.20	1000.20	1000.20	1000.20	1000.20	1	0.01	1	1	100.00
DHANILOANS	NX	11-Mar-2024	997.00	975.00	975.00	975.00	975.00	975.00	975.00	342	3.33	1	342	100.00
DHANILOANS	Y3	11-Mar-2024	1021.56	1025.00	1059.32	1025.00	1059.32	1059.32	1028.12	11	0.11	3	10	90.91
DHANILOANS	Y5	11-Mar-2024	982.96	984.32	984.32	984.32	984.32	984.32	984.32	10	0.10	1	10	100.00
DHANUKA	EQ	11-Mar-2024	1040.80	1043.00	1064.95	1020.00	1025.25	1027.65	1035.28	27145	281.03	7246	12309	45.35
DHARMAJ	EQ	11-Mar-2024	236.00	236.20	241.00	231.95	233.60	233.40	235.87	65011	153.34	6803	33721	51.87
DHRUV	BE	11-Mar-2024	119.10	114.00	121.00	113.15	113.15	113.45	115.20	43447	50.05	425	-	-
DHTL	SM	11-Mar-2024	219.00	214.10	219.00	201.40	206.00	205.25	207.87	22400	46.56	14	12800	57.14
DHUNINV	EQ	11-Mar-2024	1251.30	1265.00	1289.30	1204.00	1228.00	1227.75	1246.53	2869	35.76	441	2104	73.34
DIACABS	BE	11-Mar-2024	412.20	420.40	420.40	420.40	420.40	420.40	420.40	656	2.76	31	-	-
DIAMINESQ	EQ	11-Mar-2024	550.65	560.00	560.00	533.05	539.20	540.90	540.46	13374	72.28	1907	8566	64.05
DIAMONDYD	EQ	11-Mar-2024	1042.70	1046.25	1047.15	961.00	981.95	979.20	999.04	57500	574.45	5639	29109	50.62
DICIND	EQ	11-Mar-2024	471.25	473.60	473.60	455.05	455.05	459.05	460.20	3657	16.83	351	2031	55.54
DIGIDRIVE	BE	11-Mar-2024	42.45	42.45	42.50	40.35	40.35	40.35	40.98	80574	33.02	1062	-	-
DIGIKORE	SM	11-Mar-2024	545.00	545.00	545.00	526.00	545.00	545.00	540.92	9600	51.93	12	9600	100.00
DIGISPICE	EQ	11-Mar-2024	29.20	29.15	29.90	27.75	27.75	27.80	28.37	201011	57.02	1364	129008	64.18
DIGJAMLMTD	BE	11-Mar-2024	88.55	88.55	92.30	88.55	89.00	89.00	89.39	726	0.65	19	-	-
DIL	EQ	11-Mar-2024	8.30	8.45	8.45	8.05	8.15	8.15	8.14	1019381	82.96	2044	697489	68.42
DISHTV	EQ	11-Mar-2024	20.15	20.20	20.35	19.05	19.20	19.20	19.53	30251191	5909.51	17493	11104908	36.71
DIVGIITTS	EQ	11-Mar-2024	815.35	815.05	815.30	755.05	769.05	763.50	771.79	67046	517.46	10140	39831	59.41
DIVISLAB	EQ	11-Mar-2024	3601.60	3601.60	3652.05	3586.05	3610.00	3604.75	3615.62	408279	14761.81	50427	226609	55.50
DIVOPPBEES	EQ	11-Mar-2024	75.23	77.50	77.50	72.95	74.74	74.45	74.74	77056	57.59	2033	59007	76.58
DIXON	EQ	11-Mar-2024	7142.95	7184.00	7229.80	7035.00	7064.00	7051.05	7141.66	214304	15304.87	31325	65689	30.65
DJML	EQ	11-Mar-2024	146.05	146.80	146.80	140.10	142.90	142.20	142.28	27474	39.09	878	16476	59.97
DLF	EQ	11-Mar-2024	920.30	928.00	933.30	907.20	909.35	911.25	920.31	4511073	41515.63	169282	2417081	53.58
DLINKINDIA	EQ	11-Mar-2024	295.25	299.80	299.80	288.00	289.65	289.25	290.71	104522	303.85	4495	55050	52.67
DMART	EQ	11-Mar-2024	3925.95	3948.85	4025.00	3936.05	3986.00	3979.65	3985.47	689781	27490.98	73724	413076	59.89
DMCC	EQ	11-Mar-2024	294.60	292.65	296.10	281.50	285.85	285.25	286.59	21021	60.24	1493	11631	55.33
DNAMEDIA	BE	11-Mar-2024	4.95	5.00	5.00	4.95	5.00	5.00	4.99	66620	3.32	63	-	-
DODLA	EQ	11-Mar-2024	896.10	899.55	912.30	878.00	891.50	887.85	893.87	59263	529.74	9378	22108	37.30
DOLATALGO	EQ	11-Mar-2024	77.00	77.05	77.80	73.00	74.75	74.35	74.68	273208	204.03	3567	131117	47.99
DOLLAR	EQ	11-Mar-2024	528.95	527.95	527.95	505.60	517.00	517.50	514.66	218061	1122.28	10776	105539	48.40
DOLLEX	SM	11-Mar-2024	46.30	47.60	47.60	44.00	46.00	46.00	46.15	16000	7.38	4	4000	25.00
DOLPHIN	BE	11-Mar-2024	329.75	336.30	336.30	336.30	336.30	336.30	336.30	860	2.89	17	-	-
DOMS	EQ	11-Mar-2024	1449.95	1461.65	1464.00	1406.70	1452.00	1453.35	1438.32	54070	777.70	10580	22169	41.00
DONEAR	EQ	11-Mar-2024	102.85	102.85	102.85	99.10	99.75	99.40	100.55	66890	67.26	1323	37793	56.50
DPABHUSHAN	EQ	11-Mar-2024	777.85	785.65	786.00	750.10	754.75	763.25	768.60	7045	54.15	612	5219	74.08
DPSCLTD	EQ	11-Mar-2024	18.30	18.35	18.50	17.40	17.50	17.45	17.77	1138582	202.36	4507	684252	60.10
DPWIRES	EQ	11-Mar-2024	500.05	501.05	509.05	475.65	483.30	481.70	487.51	59564	290.38	7528	24539	41.20
DRCSYSTEMS	BE	11-Mar-2024	19.50	19.50	19.50	18.55	18.55	18.55	18.65	202719	37.81	647	-	-
DREAMFOLKS	EQ	11-Mar-2024	500.60	505.70	505.70	485.50	489.95	489.85	491.80	258422	1270.91	15713	160696	62.18
DREDGECORP	BE	11-Mar-2024	710.75	739.00	739.00	676.00	680.10	683.40	693.69	42481	294.68	1115	-	-
DRONE	SM	11-Mar-2024	160.50	161.00	161.20	141.00	141.10	142.60	147.89	212000	313.52	185	166000	78.30
DRREDDY	EQ	11-Mar-2024	6324.15	6369.00	6423.60	6310.00	6390.00	6387.45	6387.50	282473	18042.97	39164	161083	57.03
DSSL	EQ	11-Mar-2024	857.50	875.00	875.00	815.00	817.00	820.05	833.05	22727	189.33	2325	12628	55.56
DTIL	EQ	11-Mar-2024	215.00	216.95	216.95	208.00	211.90	210.25	211.47	6321	13.37	220	4380	69.29
DUCOL	SM	11-Mar-2024	107.75	104.00	114.80	98.70	102.00	101.05	101.63	52000	52.85	37	48000	92.31
DUCON	BE	11-Mar-2024	10.30	10.10	10.10	10.10	10.10	10.10	10.10	56339	5.69	113	-	-
DUGLOBAL	SM	11-Mar-2024	80.00	75.05	75.05	73.60	73.70	73.65	74.34	10000	7.43	4	10000	100.00
DVL	EQ	11-Mar-2024	375.40	372.00	383.85	365.10	365.20	367.80	372.21	50817	189.15	810	40508	79.71
DWARKESH	EQ	11-Mar-2024	81.05	84.30	86.80	81.60	82.00	81.90	83.99	8387805	7044.96	40977	4174834	49.77
DYCL	EQ	11-Mar-2024	407.95	407.95	414.45	392.10	399.20	396.85	399.49	52280	208.85	8092	31456	60.17
DYNAMATECH	EQ	11-Mar-2024	7384.00	7384.00	7407.35	7040.20	7075.00	7115.60	7175.72	16735	1200.86	5389	7048	42.12
DYNAMIC	SM	11-Mar-2024	103.15	100.00	102.55	98.25	98.25	98.25	100.84	4000	4.03	4	4000	100.00
DYNPRO	EQ	11-Mar-2024	295.85	295.85	305.00	281.30	290.00	284.95	287.73	29194	84.00	1763	15898	54.46
E2E	BE	11-Mar-2024	917.10	898.75	898.75	898.75	898.75	898.75	898.75	1634	14.69	119	-	-
EASEMYTRIP	EQ	11-Mar-2024	47.35	47.65	47.65	46.60	46.70	46.75	46.88	15748750	7383.35	21129	6605155	41.94
EBBETF0425	EQ	11-Mar-2024	1191.19	1205.00	1205.00	1190.01	1191.75	1190.97	1190.37	32153	382.74	89	29686	92.33
EBBETF0430	EQ	11-Mar-2024	1346.74	1387.15	1387.15	1328.15	1348.75	1346.76	1347.77	6128	82.59	501	5235	85.43
EBBETF0431	EQ	11-Mar-2024	1203.65	1207.30	1207.30	1201.10	1202.95	1202.07	1202.14	4279	51.44	97	4235	98.97
EBBETF0433	EQ	11-Mar-2024	1101.93	1099.07	1102.99	1099.07	1101.41	1102.12	1100.88	1742	19.18	69	1150	66.02
ECLERX	EQ	11-Mar-2024	2434.15	2472.60	2472.60	2381.85	2410.00	2400.05	2405.87	48995	1178.76	6477	32858	67.06
ECLFINANCE	NJ	11-Mar-2024	969.00	960.00	960.00	960.00	960.00	960.00	960.00	175	1.68	1	175	100.00
ECLFINANCE	NK	11-Mar-2024	986.02	998.00	998.00	985.00	985.00	985.70	987.61	494	4.88	33	461	93.32
ECLFINANCE	NR	11-Mar-2024	1007.95	1008.49	1008.49	1008.49	1008.49	1008.49	1008.49	10	0.10	1	10	100.00
ECLFINANCE	NS	11-Mar-2024	1010.01	1010.01	1010.01	1010.01	1010.01	1010.01	1010.01	7	0.07	2	7	100.00
EDELWEISS	EQ	11-Mar-2024	76.95	76.95	77.30	74.50	75.55	75.40	75.60	2719413	2055.91	12469	1430480	52.60
EDUCOMP	BZ	11-Mar-2024	4.05	3.90	3.90	3.85	3.85	3.85	3.86	62433	2.41	98	-	-
EFACTOR	SM	11-Mar-2024	141.05	143.00	145.00	135.00	135.00	136.40	140.20	20800	29.16	13	20800	100.00
EFORCE	SM	11-Mar-2024	107.15	107.20	109.70	101.90	101.90	102.40	103.74	98400	102.08	75	78000	79.27
EGOLD	EQ	11-Mar-2024	66.60	67.20	67.60	67.20	67.60	67.60	67.48	1591	1.07	29	1580	99.31
EICHERMOT	EQ	11-Mar-2024	3785.25	3795.45	3814.95	3770.00	3775.05	3783.90	3791.28	373335	14154.17	47290	233880	62.65
EIDPARRY	EQ	11-Mar-2024	608.15	612.10	617.65	599.00	599.50	602.15	604.63	201685	1219.45	12139	74597	36.99
EIFFL	EQ	11-Mar-2024	135.05	135.10	135.10	131.05	132.25	132.80	133.62	26370	35.24	573	21722	82.37
EIHAHOTELS	EQ	11-Mar-2024	742.35	745.00	745.45	712.05	716.20	719.45	727.63	38218	278.09	4406	9253	24.21
EIHOTEL	EQ	11-Mar-2024	424.85	428.25	429.65	411.50	412.70	414.50	416.96	511825	2134.10	24903	345761	67.55
EIMCOELECO	EQ	11-Mar-2024	1434.35	1484.00	1506.05	1413.05	1460.20	1451.05	1466.20	18779	275.34	1129	12675	67.50
EKC	EQ	11-Mar-2024	142.95	143.95	144.90	136.00	137.35	137.30	139.25	597475	831.96	9185	277187	46.39
ELDEHSG	EQ	11-Mar-2024	800.25	805.75	805.75	773.20	792.00	779.00	781.58	2527	19.75	212	1758	69.57
ELECON	EQ	11-Mar-2024	962.35	962.35	963.00	921.00	935.50	942.85	935.81	287115	2686.85	30859	174440	60.76
ELECTCAST	EQ	11-Mar-2024	165.35	165.90	166.80	158.35	160.10	160.60	160.65	1713865	2753.39	26270	1205480	70.34
ELECTHERM	BE	11-Mar-2024	583.05	571.40	594.70	571.40	594.70	594.70	577.69	61262	353.90	314	-	-
ELGIEQUIP	EQ	11-Mar-2024	699.70	702.50	713.45	671.55	685.90	684.45	687.33	215247	1479.45	15538	85828	39.87
ELGIRUBCO	EQ	11-Mar-2024	57.00	57.50	59.00	52.05	53.50	53.05	54.10	113816	61.58	939	83084	73.00
ELIN	EQ	11-Mar-2024	150.65	150.50	151.40	146.20	146.60	146.70	147.64	108793	160.62	3754	63180	58.07
EMAMILTD	EQ	11-Mar-2024	450.20	450.20	457.40	443.40	447.20	444.90	449.92	415629	1870.01	22407	223582	53.79
EMAMIPAP	EQ	11-Mar-2024	128.35	127.50	128.85	123.00	123.95	123.45	125.09	37471	46.87	1114	25385	67.75
EMAMIREAL	BE	11-Mar-2024	100.70	100.75	102.90	95.70	95.70	95.70	96.71	55760	53.93	432	-	-
EMBASSY	RR	11-Mar-2024	378.35	380.80	380.90	375.00	376.25	379.54	379.52	1317595	5000.52	11311	1205065	91.46
EMIL	EQ	11-Mar-2024	202.35	201.60	203.75	193.70	195.50	195.30	198.68	234043	465.00	6143	186007	79.48
EMKAY	BE	11-Mar-2024	129.80	136.25	136.25	123.35	123.35	123.35	125.43	47206	59.21	240	-	-
EMKAYTOOLS	SM	11-Mar-2024	672.00	660.00	660.00	643.00	644.00	645.50	644.83	6900	44.49	5	6900	100.00
EMMBI	EQ	11-Mar-2024	103.80	105.80	108.80	97.75	100.40	100.20	100.51	74754	75.14	1592	37375	50.00
EMSLIMITED	EQ	11-Mar-2024	430.50	434.90	434.90	409.00	409.00	409.00	413.03	285876	1180.75	5694	188950	66.10
EMUDHRA	EQ	11-Mar-2024	585.25	582.65	608.90	573.50	602.95	603.65	590.30	309592	1827.52	22100	98010	31.66
ENDURANCE	EQ	11-Mar-2024	1820.95	1830.50	1846.95	1790.00	1800.00	1802.95	1805.57	72631	1311.40	5391	57259	78.84
ENERGYDEV	BE	11-Mar-2024	20.40	21.40	21.40	21.40	21.40	21.40	21.40	66210	14.17	163	-	-
ENGINERSIN	EQ	11-Mar-2024	225.75	226.85	226.90	215.05	215.50	216.80	219.57	3577163	7854.22	41156	1458253	40.77
ENIL	EQ	11-Mar-2024	319.35	319.25	321.35	300.45	308.20	307.75	309.93	196525	609.09	15585	65641	33.40
ENTERO	EQ	11-Mar-2024	1094.20	1100.25	1124.00	1090.15	1115.00	1115.90	1108.33	187958	2083.19	18789	114424	60.88
EPACK	EQ	11-Mar-2024	176.45	178.00	178.80	172.35	172.95	173.05	174.82	256144	447.79	7841	139820	54.59
EPIGRAL	EQ	11-Mar-2024	1143.40	1150.00	1162.85	1080.05	1092.00	1091.80	1105.43	57104	631.25	8830	24682	43.22
EPL	EQ	11-Mar-2024	185.30	186.70	188.50	185.75	187.55	187.40	187.12	578398	1082.32	13116	363786	62.90
EQUAL50ADD	EQ	11-Mar-2024	290.53	263.98	298.29	263.98	290.99	289.82	290.74	14319	41.63	244	13229	92.39
EQUIPPP	BE	11-Mar-2024	27.05	26.05	27.70	26.05	26.90	26.90	26.65	3972	1.06	42	-	-
EQUITASBNK	EQ	11-Mar-2024	96.90	97.15	97.50	95.40	97.15	96.95	96.48	4217584	4069.13	19744	2453938	58.18
ERFLNCDI	N6	11-Mar-2024	978.50	935.00	935.00	935.00	935.00	935.00	935.00	100	0.94	1	100	100.00
ERIS	EQ	11-Mar-2024	907.30	912.10	934.55	895.50	899.45	900.45	914.89	544316	4979.90	28567	151671	27.86
EROSMEDIA	EQ	11-Mar-2024	22.30	22.55	22.55	20.70	21.00	20.95	21.72	836777	181.75	2462	375434	44.87
ESABINDIA	EQ	11-Mar-2024	5033.65	5048.70	5051.00	4950.10	5007.00	5003.60	4998.12	2912	145.55	1017	1873	64.32
ESAFSFB	EQ	11-Mar-2024	60.20	61.65	61.65	59.00	59.45	59.50	59.88	1160312	694.83	6412	603376	52.00
ESCONET	SM	11-Mar-2024	210.55	212.95	215.00	185.00	190.00	190.20	197.58	163200	322.44	99	142400	87.25
ESCORTS	EQ	11-Mar-2024	2849.90	2868.00	2873.55	2831.15	2845.00	2838.10	2849.70	142570	4062.82	17575	59934	42.04
ESFL	SM	11-Mar-2024	190.55	190.00	194.95	183.30	185.90	184.60	188.91	42000	79.34	30	33600	80.00
ESG	EQ	11-Mar-2024	37.42	37.52	37.57	37.20	37.20	37.28	37.46	9534	3.57	289	8698	91.23
ESILVER	EQ	11-Mar-2024	74.40	74.64	74.92	73.00	74.85	74.86	74.67	13907	10.39	139	13314	95.74
ESSARSHPNG	EQ	11-Mar-2024	23.70	24.50	24.85	22.75	24.60	23.80	24.19	377393	91.29	1891	228682	60.60
ESSENTIA	BE	11-Mar-2024	4.30	4.20	4.25	4.10	4.10	4.10	4.12	6685418	275.66	6296	-	-
ESTER	EQ	11-Mar-2024	98.05	97.85	97.85	94.00	95.15	94.55	95.54	138130	131.97	2458	77319	55.98
ETHOSLTD	EQ	11-Mar-2024	2739.25	2889.35	3044.00	2691.15	2730.00	2751.75	2861.81	106158	3038.04	16463	37016	34.87
EUROBOND	SM	11-Mar-2024	167.05	161.00	163.00	161.00	162.50	162.50	161.88	4000	6.48	3	4000	100.00
EUROTEXIND	BE	11-Mar-2024	20.00	20.00	21.00	20.00	21.00	21.00	20.90	21752	4.55	114	-	-
EVEREADY	EQ	11-Mar-2024	342.75	344.80	346.15	327.15	338.00	340.05	339.03	420502	1425.61	15858	280591	66.73
EVERESTIND	EQ	11-Mar-2024	1239.80	1241.90	1248.00	1198.60	1199.05	1205.90	1213.97	9556	116.01	2494	5817	60.87
EXCEL	BE	11-Mar-2024	0.55	0.55	0.55	0.50	0.55	0.50	0.52	5251814	27.35	4121	-	-
EXCELINDUS	EQ	11-Mar-2024	809.65	800.65	813.95	794.00	800.00	797.40	798.39	13930	111.22	1417	8224	59.04
EXICOM	EQ	11-Mar-2024	238.20	238.00	240.60	215.00	216.70	216.75	221.88	3905751	8666.27	66746	1197568	30.66
EXIDEIND	EQ	11-Mar-2024	328.15	331.00	332.30	322.00	323.80	323.05	325.39	2257244	7344.94	31909	1140726	50.54
EXPLEOSOL	EQ	11-Mar-2024	1325.45	1325.45	1339.20	1300.00	1300.00	1305.50	1313.53	14692	192.98	2408	9424	64.14
EXXARO	EQ	11-Mar-2024	111.40	111.90	112.25	108.00	109.10	108.85	109.88	150525	165.40	2775	76269	50.67
FACT	EQ	11-Mar-2024	711.10	711.00	711.00	680.05	684.60	684.05	694.13	235063	1631.65	14959	81125	34.51
FAIRCHEMOR	EQ	11-Mar-2024	1353.50	1360.10	1365.95	1295.20	1330.00	1318.70	1319.61	30675	404.79	7311	15231	49.65
FAZE3Q	EQ	11-Mar-2024	410.25	415.00	415.20	396.05	400.00	399.95	404.91	31741	128.52	1864	24125	76.01
FCL	EQ	11-Mar-2024	394.55	393.95	396.95	375.50	379.25	377.95	384.10	388073	1490.57	20156	169679	43.72
FCONSUMER	BE	11-Mar-2024	0.90	0.95	0.95	0.90	0.90	0.95	0.94	7635987	72.06	3462	-	-
FCSSOFT	EQ	11-Mar-2024	4.70	4.80	4.80	4.50	4.55	4.50	4.59	8965616	411.74	8522	4916108	54.83
FDC	EQ	11-Mar-2024	449.40	451.90	452.80	427.10	435.65	434.25	439.08	103467	454.30	8297	53892	52.09
FEDERALBNK	EQ	11-Mar-2024	156.35	156.35	157.20	154.65	155.10	155.40	155.73	12353089	19237.03	77046	5182433	41.95
FEDFINA	EQ	11-Mar-2024	122.95	123.40	123.65	120.10	120.90	120.35	121.41	224087	272.07	5269	146513	65.38
FEL	BZ	11-Mar-2024	0.75	0.75	0.75	0.70	0.75	0.75	0.73	907021	6.60	177	-	-
FELDVR	BE	11-Mar-2024	5.50	5.75	5.75	5.30	5.75	5.75	5.61	10923	0.61	51	-	-
FELIX	ST	11-Mar-2024	332.10	325.50	325.50	315.50	325.10	325.10	318.94	6000	19.14	6	6000	100.00
FIBERWEB	EQ	11-Mar-2024	37.05	37.55	38.00	35.40	35.45	35.80	36.23	150129	54.39	1544	46682	31.09
FIDEL	SM	11-Mar-2024	109.35	110.50	110.50	109.35	109.35	109.35	109.73	3000	3.29	3	3000	100.00
FIEMIND	EQ	11-Mar-2024	1137.15	1137.15	1137.15	1089.85	1095.95	1095.10	1102.51	54808	604.27	7302	33754	61.59
FILATEX	EQ	11-Mar-2024	66.40	66.70	67.20	61.35	62.35	61.90	63.26	2858672	1808.42	8739	996544	34.86
FINCABLES	EQ	11-Mar-2024	906.40	905.20	916.00	888.85	890.00	892.40	899.17	171023	1537.79	15724	109478	64.01
FINEORG	EQ	11-Mar-2024	4233.95	4254.95	4254.95	4177.35	4191.95	4194.50	4199.91	21656	909.53	6648	13162	60.78
FINIETF	EQ	11-Mar-2024	22.72	22.72	22.94	22.26	22.80	22.78	22.78	102672	23.39	591	73688	71.77
FINOPB	EQ	11-Mar-2024	325.65	325.30	327.60	313.30	320.90	319.10	319.68	202459	647.22	12204	93107	45.99
FINPIPE	EQ	11-Mar-2024	231.30	232.85	235.00	224.50	225.30	225.20	229.41	1154509	2648.52	23471	500120	43.32
FIVESTAR	EQ	11-Mar-2024	664.80	673.95	697.10	661.00	669.00	666.30	674.05	862161	5811.42	49025	503634	58.42
FLAIR	EQ	11-Mar-2024	273.25	273.35	276.05	265.00	265.95	265.55	269.16	128618	346.19	4681	83641	65.03
FLEXITUFF	EQ	11-Mar-2024	37.60	41.00	41.00	35.75	35.75	36.65	38.29	18366	7.03	235	5887	32.05
FLFL	BZ	11-Mar-2024	2.55	2.55	2.60	2.45	2.55	2.45	2.52	198638	5.01	236	-	-
FLUOROCHEM	EQ	11-Mar-2024	3537.00	3525.10	3606.35	3420.00	3430.00	3435.85	3499.43	34550	1209.05	7684	15515	44.91
FMCGIETF	EQ	11-Mar-2024	564.86	567.99	568.00	561.01	562.99	562.54	564.91	19207	108.50	756	11708	60.96
FMGOETZE	EQ	11-Mar-2024	349.65	351.00	354.75	342.80	344.00	346.45	346.43	86871	300.95	6498	51970	59.82
FMNL	BE	11-Mar-2024	6.15	6.20	6.30	5.85	5.85	5.85	5.89	89436	5.27	210	-	-
FOCE	SM	11-Mar-2024	775.10	778.00	778.00	778.00	778.00	778.00	778.00	200	1.56	1	200	100.00
FOCUS	EQ	11-Mar-2024	174.15	175.60	176.90	171.60	176.00	175.15	173.86	90319	157.03	4688	51796	57.35
FONEBOX	SM	11-Mar-2024	153.00	150.90	156.50	147.35	156.50	155.75	153.20	56000	85.79	20	56000	100.00
FOODSIN	EQ	11-Mar-2024	145.15	145.00	147.10	138.20	138.45	139.05	140.75	241986	340.61	5816	131260	54.24
FORCEMOT	EQ	11-Mar-2024	6490.40	6539.95	6900.00	6330.55	6668.25	6747.95	6710.68	156982	10534.57	27927	43262	27.56
FORTIS	EQ	11-Mar-2024	397.35	399.00	416.55	392.20	411.60	412.70	409.38	2913358	11926.60	92991	1286407	44.16
FOSECOIND	EQ	11-Mar-2024	3269.40	3288.90	3288.90	3050.05	3180.00	3169.80	3144.71	9904	311.45	2476	5814	58.70
FRETAIL	BZ	11-Mar-2024	2.20	2.20	2.30	2.20	2.30	2.30	2.29	1562589	35.80	1515	-	-
FROG	SM	11-Mar-2024	165.00	165.00	165.00	156.05	159.00	159.05	160.72	55600	89.36	118	40400	72.66
FSC	BZ	11-Mar-2024	9.70	9.70	10.15	9.60	9.80	9.80	10.02	248316	24.87	458	-	-
FSL	EQ	11-Mar-2024	197.90	197.00	197.00	191.00	193.90	193.45	193.52	1198227	2318.82	16411	636625	53.13
FUSION	EQ	11-Mar-2024	499.45	503.85	504.90	476.50	481.05	483.40	483.25	997080	4818.40	38444	649189	65.11
GABRIEL	EQ	11-Mar-2024	327.90	328.00	328.95	315.90	318.10	318.50	320.05	232942	745.54	15140	135467	58.15
GAEL	EQ	11-Mar-2024	390.30	395.00	417.00	390.30	400.50	399.00	404.61	2019251	8170.03	54803	424447	21.02
GAIL	EQ	11-Mar-2024	188.55	188.00	188.00	181.95	183.50	183.25	184.00	14087639	25921.28	110277	7001047	49.70
GALAXYSURF	EQ	11-Mar-2024	2496.55	2509.65	2509.65	2441.00	2450.00	2449.05	2463.06	19358	476.80	5996	11967	61.82
GALLANTT	BE	11-Mar-2024	216.95	215.05	217.00	207.00	207.10	207.35	209.42	56554	118.43	398	-	-
GANDHAR	EQ	11-Mar-2024	230.50	230.50	231.45	225.00	225.20	225.50	227.39	323214	734.95	11907	192009	59.41
GANDHITUBE	EQ	11-Mar-2024	753.05	762.00	762.00	690.95	703.80	708.65	718.60	22019	158.23	1809	14049	63.80
GANECOS	EQ	11-Mar-2024	1027.05	1032.20	1050.00	1001.15	1014.00	1012.90	1020.17	33360	340.33	9052	17727	53.14
GANESHBE	EQ	11-Mar-2024	191.95	192.50	199.80	188.70	189.40	189.70	193.92	408760	792.66	16451	111485	27.27
GANESHHOUC	EQ	11-Mar-2024	783.10	822.25	822.25	749.00	753.00	763.60	782.69	89112	697.47	4151	42652	47.86
GANGAFORGE	BE	11-Mar-2024	11.10	10.55	10.55	10.55	10.55	10.55	10.55	208193	21.96	856	-	-
GANGESSECU	EQ	11-Mar-2024	127.85	127.30	130.85	117.40	120.00	121.05	124.18	36727	45.61	1609	19338	52.65
GANGOTRI	BZ	11-Mar-2024	1.15	1.10	1.20	1.10	1.20	1.20	1.18	26947	0.32	92	-	-
GARFIBRES	EQ	11-Mar-2024	3300.70	3322.00	3344.70	3263.00	3300.00	3286.45	3298.06	12812	422.55	6541	6704	52.33
GATECH	BE	11-Mar-2024	1.65	1.70	1.70	1.60	1.60	1.60	1.65	341992	5.63	1038	-	-
GATECHDVR	BE	11-Mar-2024	4.20	4.20	4.25	4.00	4.00	4.00	4.02	252605	10.16	646	-	-
GATEWAY	EQ	11-Mar-2024	104.95	105.95	105.95	101.45	102.60	102.35	102.65	699312	717.82	8255	460900	65.91
GAYAHWS	BE	11-Mar-2024	1.30	1.25	1.30	1.25	1.25	1.25	1.29	380290	4.89	188	-	-
GAYAPROJ	BZ	11-Mar-2024	9.60	9.15	9.15	9.15	9.15	9.15	9.15	2977	0.27	18	-	-
GEECEE	EQ	11-Mar-2024	286.35	286.00	294.75	282.65	283.00	284.15	283.86	10537	29.91	571	7851	74.51
GEEKAYWIRE	EQ	11-Mar-2024	90.50	91.60	93.40	86.00	86.20	86.10	87.45	226641	198.20	2964	153556	67.75
GENCON	EQ	11-Mar-2024	46.80	47.95	47.95	44.50	44.50	44.50	45.19	39704	17.94	398	22894	57.66
GENESYS	EQ	11-Mar-2024	603.85	608.60	608.95	585.60	594.00	595.05	593.57	171973	1020.78	8220	77617	45.13
GENSOL	EQ	11-Mar-2024	1012.70	1024.95	1046.00	911.45	935.00	919.75	940.48	955227	8983.72	33224	466741	48.86
GENUSPAPER	EQ	11-Mar-2024	20.65	20.70	20.70	19.40	19.90	19.80	20.09	734033	147.45	3275	300862	40.99
GENUSPOWER	EQ	11-Mar-2024	248.40	246.05	249.90	236.00	236.75	236.40	239.46	705602	1689.63	10079	385600	54.65
GEOJITFSL	EQ	11-Mar-2024	72.00	72.00	72.00	68.35	69.10	69.00	69.93	536995	375.52	5008	272399	50.73
GEPIL	EQ	11-Mar-2024	287.75	296.85	296.95	275.00	283.00	282.40	282.92	271439	767.95	14579	104761	38.59
GESHIP	EQ	11-Mar-2024	1007.85	1002.05	1009.90	964.80	965.20	969.15	976.53	203683	1989.03	20290	114687	56.31
GET&D	BE	11-Mar-2024	960.30	972.00	1000.00	962.40	984.35	979.85	986.77	117163	1156.12	3393	-	-
GFLLIMITED	EQ	11-Mar-2024	82.00	84.70	84.70	75.60	77.20	77.05	79.40	258854	205.52	2758	154806	59.80
GFSTEELS	BE	11-Mar-2024	8.25	8.25	8.25	8.25	8.25	8.25	8.25	2501	0.21	5	-	-
GHCL	EQ	11-Mar-2024	498.35	499.55	502.40	483.05	485.25	486.80	488.10	295449	1442.08	18766	189621	64.18
GHCLTEXTIL	EQ	11-Mar-2024	82.40	83.65	83.65	77.55	78.45	78.25	79.69	491911	392.01	3708	275589	56.02
GICHSGFIN	EQ	11-Mar-2024	224.80	225.00	227.45	215.25	216.00	216.10	218.76	259795	568.33	7847	136652	52.60
GICL	SM	11-Mar-2024	61.60	61.00	64.65	58.55	64.65	62.55	61.42	27000	16.58	9	27000	100.00
GICRE	EQ	11-Mar-2024	366.85	369.90	379.50	352.95	355.55	356.30	360.83	2343167	8454.78	55868	750490	32.03
GILLANDERS	BE	11-Mar-2024	89.45	90.80	90.80	85.00	85.00	85.20	86.08	10159	8.74	160	-	-
GILLETTE	EQ	11-Mar-2024	6517.80	6511.25	6529.00	6351.00	6400.00	6400.45	6401.44	19132	1224.72	5731	13181	68.90
GILT5YBEES	EQ	11-Mar-2024	55.08	55.09	55.17	55.08	55.17	55.15	55.14	446673	246.31	1245	390996	87.54
GINNIFILA	EQ	11-Mar-2024	34.85	34.40	35.35	33.15	33.75	33.50	33.83	79825	27.00	536	44508	55.76
GIPCL	EQ	11-Mar-2024	182.35	182.35	182.35	173.05	174.05	174.50	176.88	386933	684.41	13820	230457	59.56
GIRIRAJ	ST	11-Mar-2024	513.00	513.00	538.65	487.35	538.65	538.65	522.94	4000	20.92	8	4000	100.00
GKWLIMITED	EQ	11-Mar-2024	1610.00	1610.00	1643.80	1573.80	1580.05	1581.05	1594.44	1191	18.99	87	1100	92.36
GLAND	EQ	11-Mar-2024	1765.20	1773.85	1776.75	1731.95	1755.00	1752.80	1751.86	126820	2221.70	19299	71952	56.74
GLAXO	EQ	11-Mar-2024	2049.95	2049.95	2102.00	1991.50	2008.95	2009.40	2026.80	263851	5347.72	23376	157032	59.52
GLENMARK	EQ	11-Mar-2024	955.25	958.00	974.00	950.05	956.00	955.30	964.09	1875353	18080.11	64480	846922	45.16
GLFL	BE	11-Mar-2024	11.50	11.30	11.30	11.30	11.30	11.30	11.30	11725	1.32	38	-	-
GLOBAL	EQ	11-Mar-2024	245.50	245.50	246.00	218.00	222.50	223.85	230.62	172232	397.21	12399	91480	53.11
GLOBALPET	SM	11-Mar-2024	103.00	102.20	104.50	100.00	102.00	102.00	102.45	15000	15.37	9	9000	60.00
GLOBALVECT	BE	11-Mar-2024	118.45	118.05	124.30	116.05	121.85	120.30	120.33	27959	33.64	237	-	-
GLOBE	BE	11-Mar-2024	4.35	4.30	4.30	4.30	4.30	4.30	4.30	1176418	50.59	225	-	-
GLOBE-RE	BE	11-Mar-2024	0.50	0.30	0.30	0.30	0.30	0.30	0.30	6150450	18.45	1891	-	-
GLOBUSSPR	EQ	11-Mar-2024	767.75	765.10	772.50	760.00	763.90	762.25	766.90	99069	759.76	6497	62786	63.38
GLS	EQ	11-Mar-2024	765.45	765.05	765.45	724.95	735.95	732.45	741.27	161581	1197.74	12495	84325	52.19
GMBREW	EQ	11-Mar-2024	620.35	625.00	625.00	615.00	616.50	616.40	617.31	20444	126.20	981	15789	77.23
GMDCLTD	EQ	11-Mar-2024	396.10	395.90	397.50	380.10	381.60	383.95	389.10	1006833	3917.56	20351	442170	43.92
GMMPFAUDLR	EQ	11-Mar-2024	1309.95	1313.30	1320.00	1240.00	1250.00	1255.35	1276.00	250861	3200.99	21532	170119	67.81
GMRINFRA	EQ	11-Mar-2024	84.50	85.35	85.40	82.40	82.70	82.70	83.53	16717842	13964.06	36128	8853072	52.96
GMRP&UI	EQ	11-Mar-2024	50.55	50.85	51.35	48.00	48.60	48.65	49.40	2074157	1024.62	5828	1281495	61.78
GNA	EQ	11-Mar-2024	412.00	412.00	414.85	406.00	406.50	407.35	408.18	43437	177.30	3134	27830	64.07
GNFC	EQ	11-Mar-2024	630.30	633.65	633.65	611.20	615.25	617.55	618.94	984947	6096.18	30630	391618	39.76
GOACARBON	EQ	11-Mar-2024	818.90	818.90	818.90	754.70	760.00	761.55	783.19	96614	756.67	10504	41602	43.06
GOCLCORP	EQ	11-Mar-2024	446.90	438.90	453.35	417.95	424.80	421.45	430.82	105771	455.68	8341	57551	54.41
GOCOLORS	EQ	11-Mar-2024	1100.05	1096.15	1105.55	1082.90	1095.00	1095.70	1095.04	42195	462.05	4798	29194	69.19
GODFRYPHLP	EQ	11-Mar-2024	3298.10	3337.35	3686.00	3301.55	3610.00	3637.05	3552.24	774893	27526.10	71177	107390	13.86
GODHA	BE	11-Mar-2024	0.75	0.75	0.75	0.70	0.70	0.70	0.74	1537669	11.39	742	-	-
GODREJAGRO	EQ	11-Mar-2024	515.45	518.90	522.75	510.00	510.90	512.50	519.72	241771	1256.54	7828	198347	82.04
GODREJCP	EQ	11-Mar-2024	1234.25	1246.45	1261.05	1234.90	1244.70	1238.30	1245.22	661051	8231.53	41027	409441	61.94
GODREJIND	EQ	11-Mar-2024	817.25	827.00	830.00	799.00	812.00	811.85	812.35	116389	945.49	13294	56066	48.17
GODREJPROP	EQ	11-Mar-2024	2465.45	2470.15	2497.00	2407.10	2424.00	2421.15	2439.58	712005	17369.90	60351	271785	38.17
GOENKA	BZ	11-Mar-2024	0.95	0.95	1.00	0.90	0.95	0.95	0.94	129095	1.22	159	-	-
GOKEX	EQ	11-Mar-2024	799.35	806.95	820.00	768.40	785.00	781.70	780.02	266202	2076.42	24645	130313	48.95
GOKUL	BE	11-Mar-2024	42.05	42.05	42.05	39.95	39.95	39.95	40.59	450891	183.02	590	-	-
GOKULAGRO	EQ	11-Mar-2024	110.65	108.80	112.00	106.15	106.65	106.80	107.92	148829	160.61	2186	100125	67.28
GOLDBEES	EQ	11-Mar-2024	55.44	56.19	56.32	55.58	56.10	56.01	56.03	7630767	4275.29	43375	5504587	72.14
GOLDCASE	EQ	11-Mar-2024	10.49	10.97	10.97	10.50	10.63	10.62	10.62	387665	41.17	906	379392	97.87
GOLDENTOBC	BZ	11-Mar-2024	54.80	56.70	56.70	54.00	54.60	54.70	55.50	6619	3.67	62	-	-
GOLDETF	EQ	11-Mar-2024	64.56	64.56	65.56	63.12	65.30	65.32	65.15	169423	110.39	1883	146477	86.46
GOLDETFADD	EQ	11-Mar-2024	65.02	63.80	65.75	63.72	65.74	65.58	65.35	12754	8.34	128	9361	73.40
GOLDIAM	EQ	11-Mar-2024	180.25	181.95	183.75	173.70	180.00	180.25	178.65	612932	1095.01	5771	278278	45.40
GOLDIETF	EQ	11-Mar-2024	56.85	57.14	57.74	57.06	57.63	57.54	57.50	969364	557.35	12610	665686	68.67
GOLDSHARE	EQ	11-Mar-2024	55.60	55.75	56.40	55.70	56.40	56.35	56.17	217313	122.07	1041	151591	69.76
GOLDSTAR	SM	11-Mar-2024	15.45	15.80	16.15	15.25	16.15	16.15	15.92	506250	80.58	40	303750	60.00
GOLDTECH	EQ	11-Mar-2024	137.50	138.70	138.70	130.65	130.65	130.75	133.37	66946	89.28	1733	30245	45.18
GOODLUCK	EQ	11-Mar-2024	917.95	917.95	917.95	845.00	860.00	862.50	882.06	145248	1281.18	12371	89544	61.65
GOYALALUM	BE	11-Mar-2024	9.80	10.00	10.15	9.35	9.55	9.55	9.61	245748	23.62	954	-	-
GOYALSALT	SM	11-Mar-2024	199.10	201.00	203.00	198.00	198.00	198.00	201.35	18000	36.24	6	18000	100.00
GPIL	EQ	11-Mar-2024	744.85	749.90	759.00	725.00	732.10	730.80	732.20	241940	1771.49	15205	136371	56.37
GPPL	EQ	11-Mar-2024	206.90	208.00	208.00	194.55	195.00	196.30	199.68	3174755	6339.32	49831	1535708	48.37
GPTHEALTH	EQ	11-Mar-2024	171.80	171.80	174.25	161.25	161.90	163.75	169.33	1385190	2345.60	30057	410361	29.62
GPTINFRA	EQ	11-Mar-2024	178.45	183.95	184.00	168.55	172.00	171.10	174.58	99258	173.28	6606	51349	51.73
GRANULES	EQ	11-Mar-2024	458.00	458.00	459.75	439.45	442.65	440.80	445.28	896285	3990.96	17608	285990	31.91
GRAPHISAD	SM	11-Mar-2024	60.45	60.00	60.00	57.15	57.50	57.50	58.39	25200	14.72	19	24000	95.24
GRAPHITE	EQ	11-Mar-2024	638.70	640.00	652.35	621.10	627.90	627.35	635.35	2398210	15237.06	59750	655104	27.32
GRASIM	EQ	11-Mar-2024	2228.10	2230.00	2270.55	2225.50	2234.00	2236.80	2244.86	599546	13458.94	48869	311126	51.89
GRASIMPP	E1	11-Mar-2024	967.25	951.00	1010.00	950.00	989.10	990.85	985.59	195807	1929.86	734	192942	98.54
GRAVITA	EQ	11-Mar-2024	870.65	871.05	885.55	834.70	847.60	847.75	861.91	156444	1348.40	14008	73410	46.92
GRCL	SM	11-Mar-2024	236.90	248.70	248.70	225.05	225.05	239.85	239.84	8000	19.19	4	8000	100.00
GREAVESCOT	EQ	11-Mar-2024	142.85	143.15	143.40	137.80	138.25	138.60	139.39	1534886	2139.48	13914	779858	50.81
GREENCHEF	SM	11-Mar-2024	87.80	88.90	90.45	85.25	85.25	85.95	88.86	88000	78.20	47	85600	97.27
GREENLAM	EQ	11-Mar-2024	512.35	512.00	512.00	461.60	469.80	467.70	482.56	149288	720.41	16825	76374	51.16
GREENPANEL	EQ	11-Mar-2024	358.75	358.50	358.50	346.00	347.20	347.50	351.29	202535	711.48	15152	108619	53.63
GREENPLY	EQ	11-Mar-2024	256.15	256.85	258.35	242.20	245.00	245.30	248.91	342259	851.92	19173	164444	48.05
GREENPOWER	BE	11-Mar-2024	21.70	22.45	22.50	20.70	20.90	20.90	21.49	3256800	699.83	14117	-	-
GRINDWELL	EQ	11-Mar-2024	2038.45	2038.45	2040.00	2002.05	2010.50	2009.25	2013.92	23758	478.47	4954	15334	64.54
GRINFRA	EQ	11-Mar-2024	1253.75	1274.95	1289.00	1227.75	1242.00	1242.10	1251.76	125997	1577.18	8146	58285	46.26
GRMOVER	EQ	11-Mar-2024	155.05	155.65	156.55	139.75	142.25	141.00	145.93	309859	452.19	15790	170612	55.06
GROBTEA	EQ	11-Mar-2024	921.70	913.75	927.90	910.00	922.00	917.40	915.50	365	3.34	124	219	60.00
GRPLTD	EQ	11-Mar-2024	5790.00	5770.50	6100.00	5600.00	5700.00	5725.80	5824.19	735	42.81	249	479	65.17
GRSE	EQ	11-Mar-2024	808.90	812.40	813.45	795.00	795.00	796.55	801.06	252136	2019.76	14579	106319	42.17
GRWRHITECH	EQ	11-Mar-2024	1766.35	1766.35	1766.35	1668.10	1711.00	1691.00	1712.03	27686	473.99	6117	17147	61.93
GSEC10IETF	EQ	11-Mar-2024	227.55	227.55	228.00	227.50	227.98	227.98	227.64	139	0.32	13	108	77.70
GSEC10YEAR	EQ	11-Mar-2024	25.91	25.82	26.40	25.34	25.82	25.82	25.82	746489	192.78	52	745865	99.92
GSEC5IETF	EQ	11-Mar-2024	55.38	55.50	55.60	55.25	55.40	55.40	55.34	2134	1.18	23	1858	87.07
GSFC	EQ	11-Mar-2024	216.50	217.00	217.55	206.95	207.35	207.70	210.05	3747181	7870.91	41936	2101800	56.09
GSLSU	EQ	11-Mar-2024	264.00	266.90	266.95	248.05	252.55	258.10	258.41	419002	1082.72	5835	122408	29.21
GSPL	EQ	11-Mar-2024	364.90	367.10	368.35	356.55	357.90	358.70	361.85	444272	1607.60	24373	202795	45.65
GSS	BE	11-Mar-2024	147.15	147.15	149.90	142.00	145.00	143.90	144.82	96359	139.55	552	-	-
GSTL	SM	11-Mar-2024	61.95	62.00	62.00	55.75	55.75	55.75	56.47	84000	47.44	65	75000	89.29
GTECJAINX	BE	11-Mar-2024	85.90	85.90	90.15	85.90	85.90	85.90	89.02	1815	1.62	26	-	-
GTL	BE	11-Mar-2024	11.00	11.00	11.55	11.00	11.55	11.55	11.51	445694	51.31	1026	-	-
GTLINFRA	EQ	11-Mar-2024	1.85	1.90	1.90	1.75	1.75	1.80	1.87	154903110	2891.44	35063	84978187	54.86
GTPL	EQ	11-Mar-2024	174.25	175.90	178.95	170.05	172.90	170.65	172.13	98371	169.32	3832	48938	49.75
GUFICBIO	EQ	11-Mar-2024	302.45	303.85	303.85	294.00	296.00	294.80	297.90	88586	263.89	5900	52768	59.57
GUJALKALI	EQ	11-Mar-2024	786.50	790.45	791.00	755.05	755.45	758.85	767.06	73736	565.60	6773	31786	43.11
GUJAPOLLO	BE	11-Mar-2024	271.60	282.70	282.70	258.05	262.00	264.10	267.54	13224	35.38	209	-	-
GUJGASLTD	EQ	11-Mar-2024	570.75	576.95	576.95	556.00	562.25	565.50	564.12	800541	4515.99	20638	340973	42.59
GUJRAFFIA	BE	11-Mar-2024	54.70	53.60	53.60	53.60	53.60	53.60	53.60	47	0.03	6	-	-
GULFOILLUB	EQ	11-Mar-2024	1030.25	1030.00	1039.80	946.15	970.00	962.70	989.11	130208	1287.90	14788	68252	52.42
GULFPETRO	EQ	11-Mar-2024	77.40	77.85	78.10	70.15	71.85	71.10	73.10	781712	571.39	6819	339206	43.39
GULPOLY	EQ	11-Mar-2024	188.20	186.05	188.15	176.00	177.40	177.25	180.37	248831	448.81	10813	135685	54.53
GVKPIL	EQ	11-Mar-2024	11.05	11.05	11.45	10.80	11.15	11.00	11.12	3370099	374.77	7828	2381093	70.65
GVPTECH	BE	11-Mar-2024	12.25	12.45	12.45	12.00	12.00	12.00	12.19	50335	6.14	293	-	-
HAL	EQ	11-Mar-2024	3317.30	3365.00	3428.00	3336.00	3370.00	3371.45	3386.64	2519751	85334.88	155547	757805	30.07
HAPPSTMNDS	EQ	11-Mar-2024	831.40	835.00	835.00	821.00	822.00	823.30	826.41	229515	1896.75	16403	124922	54.43
HAPPYFORGE	EQ	11-Mar-2024	928.00	927.95	930.00	888.00	889.00	890.30	901.50	109467	986.84	8607	77660	70.94
HARDWYN	EQ	11-Mar-2024	36.25	36.60	36.65	33.00	34.50	34.00	34.43	613920	211.34	4825	270136	44.00
HARIOMPIPE	EQ	11-Mar-2024	494.05	490.60	494.05	472.35	480.00	481.40	482.07	118481	571.16	15360	68502	57.82
HARRMALAYA	EQ	11-Mar-2024	175.55	175.55	177.90	168.00	169.00	169.00	171.77	54408	93.46	1200	32311	59.39
HARSHA	EQ	11-Mar-2024	393.05	393.05	394.95	385.60	385.60	387.50	389.95	55995	218.35	4911	28078	50.14
HATHWAY	EQ	11-Mar-2024	22.15	22.30	22.40	21.15	21.25	21.25	21.59	6999862	1511.55	15194	3095354	44.22
HATSUN	EQ	11-Mar-2024	1133.80	1133.00	1139.00	1111.90	1115.00	1120.10	1122.51	8775	98.50	1317	4264	48.59
HAVELLS	EQ	11-Mar-2024	1543.15	1543.15	1561.35	1533.15	1543.00	1542.45	1546.96	766416	11856.15	52705	484513	63.22
HAVISHA	BE	11-Mar-2024	2.45	2.50	2.50	2.35	2.45	2.45	2.38	79578	1.89	171	-	-
HBLPOWER	EQ	11-Mar-2024	466.65	460.00	464.90	422.00	449.95	448.90	443.18	4486777	19884.63	180993	1565115	34.88
HBSL	BE	11-Mar-2024	87.05	87.05	87.05	85.30	85.40	85.40	85.43	3145	2.69	23	-	-
HCC	EQ	11-Mar-2024	39.05	39.20	40.05	36.90	37.10	37.10	38.29	13149814	5035.30	23916	8271133	62.90
HCG	EQ	11-Mar-2024	334.50	334.00	336.00	324.30	332.00	334.15	330.24	170287	562.35	12407	83631	49.11
HCL-INSYS	BE	11-Mar-2024	15.40	15.00	15.10	14.65	14.65	14.65	14.72	171596	25.26	516	-	-
HCLTECH	EQ	11-Mar-2024	1637.65	1655.00	1659.80	1632.05	1636.00	1638.65	1645.94	2970902	48899.16	184547	1972701	66.40
HDFCAMC	EQ	11-Mar-2024	3745.80	3750.00	3834.65	3725.00	3755.00	3768.10	3783.30	555584	21019.42	78629	214726	38.65
HDFCBANK	EQ	11-Mar-2024	1446.10	1430.00	1445.95	1423.00	1427.00	1427.80	1431.56	25265547	361691.86	400746	18964859	75.06
HDFCBSE500	EQ	11-Mar-2024	32.49	32.74	32.84	32.11	32.11	32.40	32.50	25407	8.26	533	17278	68.00
HDFCGOLD	EQ	11-Mar-2024	56.96	57.45	57.67	56.71	57.55	57.51	57.46	1690497	971.31	2818	1136741	67.24
HDFCGROWTH	EQ	11-Mar-2024	114.69	120.45	120.45	112.65	116.00	113.86	114.15	5188	5.92	181	4400	84.81
HDFCLIFE	EQ	11-Mar-2024	621.95	625.00	629.00	618.90	620.50	620.85	623.35	3777242	23545.33	95754	1745697	46.22
HDFCLIQUID	EQ	11-Mar-2024	1000.01	1000.01	1000.01	1000.00	1000.01	1000.01	1000.01	470	4.70	13	470	100.00
HDFCLOWVOL	EQ	11-Mar-2024	18.70	18.70	18.70	18.35	18.35	18.41	18.45	52919	9.76	358	44966	84.97
HDFCMID150	EQ	11-Mar-2024	18.10	18.10	18.29	17.95	18.10	17.99	18.02	293623	52.92	1823	211113	71.90
HDFCMOMENT	EQ	11-Mar-2024	31.55	31.54	31.80	31.43	31.60	31.55	31.66	126187	39.95	1138	98230	77.84
HDFCNEXT50	EQ	11-Mar-2024	60.43	61.70	61.70	60.43	61.27	60.99	61.19	18211	11.14	282	14773	81.12
HDFCNIF100	EQ	11-Mar-2024	23.29	23.29	23.65	23.12	23.12	23.16	23.30	25074	5.84	331	16395	65.39
HDFCNIFBAN	EQ	11-Mar-2024	48.41	49.70	49.70	47.86	47.88	47.87	47.96	49815	23.89	302	48394	97.15
HDFCNIFIT	EQ	11-Mar-2024	37.83	38.95	38.95	37.50	37.50	37.63	37.69	10295	3.88	204	7919	76.92
HDFCNIFTY	EQ	11-Mar-2024	245.82	245.83	247.49	244.62	245.02	244.96	245.68	37140	91.24	837	33141	89.23
HDFCPSUBK	EQ	11-Mar-2024	73.19	75.40	75.40	72.05	72.20	72.22	73.46	18696	13.73	217	12660	67.72
HDFCPVTBAN	EQ	11-Mar-2024	24.00	23.62	24.50	23.61	24.25	23.76	23.88	41862	10.00	346	39156	93.54
HDFCQUAL	EQ	11-Mar-2024	52.18	52.18	53.22	52.02	52.02	52.20	52.25	6767	3.54	105	3696	54.62
HDFCSENSEX	EQ	11-Mar-2024	82.00	82.87	82.87	80.67	81.20	81.34	81.61	41264	33.67	471	27702	67.13
HDFCSILVER	EQ	11-Mar-2024	71.13	71.31	72.00	71.21	72.00	71.87	71.68	376963	270.20	970	312516	82.90
HDFCSML250	EQ	11-Mar-2024	148.88	153.35	153.35	145.60	146.74	146.02	146.74	729158	1069.95	16005	679286	93.16
HDFCVALUE	EQ	11-Mar-2024	127.66	127.66	130.00	127.05	130.00	128.38	127.86	37280	47.67	149	36477	97.85
HDIL	BZ	11-Mar-2024	5.05	4.80	4.80	4.80	4.80	4.80	4.80	92792	4.45	99	-	-
HEADSUP	EQ	11-Mar-2024	14.60	14.75	14.80	13.15	13.20	13.35	13.65	147868	20.18	1297	90222	61.02
HEALTHADD	EQ	11-Mar-2024	120.14	120.66	121.41	120.46	121.00	120.97	120.64	1071	1.29	23	1057	98.69
HEALTHIETF	EQ	11-Mar-2024	122.13	122.13	126.00	122.08	122.65	122.66	122.75	32554	39.96	442	20626	63.36
HEALTHY	EQ	11-Mar-2024	12.23	12.23	12.35	12.23	12.25	12.28	12.31	598776	73.71	1654	564043	94.20
HECPROJECT	BE	11-Mar-2024	80.80	78.35	83.85	78.15	78.15	78.15	80.38	7351	5.91	37	-	-
HEG	EQ	11-Mar-2024	1700.70	1706.80	1709.85	1651.50	1674.00	1675.85	1678.41	245216	4115.74	16911	93501	38.13
HEIDELBERG	EQ	11-Mar-2024	207.05	207.80	207.95	204.05	204.05	204.80	205.26	207211	425.32	4053	133716	64.53
HEMIPROP	EQ	11-Mar-2024	208.05	209.00	213.35	199.30	200.45	201.20	205.78	1099639	2262.82	21936	529295	48.13
HERANBA	EQ	11-Mar-2024	343.70	345.00	345.00	335.00	335.80	336.40	339.22	65170	221.07	5284	38734	59.44
HERCULES	EQ	11-Mar-2024	442.70	443.00	462.50	440.80	450.00	451.05	452.38	130412	589.96	12579	56504	43.33
HERITGFOOD	EQ	11-Mar-2024	336.05	348.90	351.20	332.10	333.50	336.25	338.30	444523	1503.81	16192	178727	40.21
HEROMOTOCO	EQ	11-Mar-2024	4652.90	4700.00	4725.00	4600.55	4650.00	4671.70	4676.05	644170	30121.70	69198	339241	52.66
HESTERBIO	EQ	11-Mar-2024	1386.50	1386.50	1390.00	1351.10	1390.00	1367.30	1366.83	9080	124.11	947	7420	81.72
HEUBACHIND	EQ	11-Mar-2024	500.55	500.00	501.90	483.85	486.70	485.90	488.37	27598	134.78	3973	16083	58.28
HEXATRADEX	EQ	11-Mar-2024	157.50	157.50	158.95	153.95	154.25	155.60	156.94	4243	6.66	167	2812	66.27
HFCL	EQ	11-Mar-2024	102.55	102.75	102.95	95.05	95.50	95.70	98.11	21874509	21460.37	82077	8296201	37.93
HGINFRA	EQ	11-Mar-2024	908.70	948.00	948.35	906.00	908.00	911.10	927.06	374364	3470.59	22853	110382	29.49
HGS	EQ	11-Mar-2024	867.05	869.95	869.95	855.05	857.00	857.90	859.44	21004	180.52	2818	12355	58.82
HIGREEN	SM	11-Mar-2024	168.30	177.95	177.95	158.00	158.30	160.25	163.84	176000	288.35	91	108800	61.82
HIKAL	EQ	11-Mar-2024	276.10	278.80	278.80	274.90	275.00	275.05	275.94	92152	254.28	4174	64138	69.60
HIL	EQ	11-Mar-2024	2793.60	2785.00	2797.60	2675.00	2706.00	2691.55	2733.82	9498	259.66	1927	5768	60.73
HILTON	EQ	11-Mar-2024	157.60	157.60	157.60	148.10	149.50	154.85	154.84	533845	826.63	5262	138689	25.98
HIMATSEIDE	EQ	11-Mar-2024	140.80	142.80	142.80	135.00	135.90	135.35	136.74	287749	393.46	7267	151220	52.55
HINDALCO	EQ	11-Mar-2024	536.70	540.00	543.25	532.10	533.10	533.70	537.35	5527908	29704.20	106317	2813816	50.90
HINDCOMPOS	EQ	11-Mar-2024	420.65	439.20	439.20	413.05	414.00	413.90	416.42	5790	24.11	473	4084	70.54
HINDCON	BE	11-Mar-2024	53.00	53.00	53.05	53.00	53.05	53.05	53.01	37983	20.13	210	-	-
HINDCOPPER	EQ	11-Mar-2024	280.00	281.55	281.55	267.05	268.20	269.10	273.78	4953456	13561.47	46612	1418296	28.63
HINDMOTORS	EQ	11-Mar-2024	18.10	18.35	18.35	17.25	17.30	17.40	17.73	516643	91.61	2978	384270	74.38
HINDNATGLS	BE	11-Mar-2024	20.05	19.10	19.10	19.05	19.05	19.05	19.05	80646	15.36	50	-	-
HINDOILEXP	EQ	11-Mar-2024	185.15	185.40	187.00	177.10	179.50	180.20	179.72	960202	1725.68	17885	436771	45.49
HINDPETRO	EQ	11-Mar-2024	508.50	506.00	522.00	497.45	510.45	511.85	513.47	8750873	44933.06	118741	2738794	31.30
HINDUNILVR	EQ	11-Mar-2024	2419.55	2409.00	2413.00	2383.55	2388.00	2389.85	2399.29	2040761	48963.78	100222	1625341	79.64
HINDWAREAP	EQ	11-Mar-2024	375.85	376.50	378.90	358.35	369.00	363.65	368.63	200943	740.73	18006	99680	49.61
HINDZINC	EQ	11-Mar-2024	310.95	310.95	312.80	308.05	308.80	308.40	309.57	240075	743.20	9008	145930	60.79
HIRECT	EQ	11-Mar-2024	684.15	673.10	690.00	649.95	649.95	649.95	663.40	49207	326.44	1726	15384	31.26
HISARMETAL	EQ	11-Mar-2024	203.70	207.00	207.00	193.25	194.20	194.80	198.62	6475	12.86	339	3979	61.45
HITECH	EQ	11-Mar-2024	133.55	134.35	135.05	119.65	126.20	126.10	125.14	3210083	4017.10	31369	1454933	45.32
HITECHCORP	EQ	11-Mar-2024	217.30	217.40	219.45	197.35	201.10	201.65	205.45	23469	48.22	920	16492	70.27
HITECHGEAR	EQ	11-Mar-2024	525.15	525.15	529.80	495.35	512.00	501.95	513.85	52939	272.03	4826	29085	54.94
HLEGLAS	EQ	11-Mar-2024	487.30	487.55	490.00	476.50	479.95	478.00	480.07	58872	282.63	7633	34324	58.30
HLVLTD	EQ	11-Mar-2024	29.20	29.10	29.80	27.70	27.80	27.90	28.66	1251284	358.60	5868	810263	64.75
HMAAGRO	EQ	11-Mar-2024	61.55	61.80	61.90	55.50	55.60	56.00	57.70	1720627	992.73	9447	1322031	76.83
HMT	BZ	11-Mar-2024	52.00	52.70	52.70	49.40	49.75	49.70	49.99	33592	16.79	288	-	-
HMVL	EQ	11-Mar-2024	104.55	105.45	105.65	98.60	99.00	99.65	101.60	134697	136.85	2951	81559	60.55
HNDFDS	EQ	11-Mar-2024	507.55	514.75	514.75	498.50	499.90	499.55	503.19	120051	604.09	8478	88101	73.39
HNGSNGBEES	EQ	11-Mar-2024	247.70	251.99	251.99	248.10	248.60	249.76	250.01	112740	281.86	1836	92877	82.38
HOLMARC	SM	11-Mar-2024	96.25	95.40	95.40	88.00	89.10	89.10	90.41	45000	40.68	15	39000	86.67
HOMEFIRST	EQ	11-Mar-2024	868.80	868.75	868.95	848.30	851.25	853.20	851.79	117550	1001.28	12788	74744	63.58
HOMESFY	SM	11-Mar-2024	433.00	421.80	421.80	415.20	415.20	415.20	420.15	1200	5.04	4	1200	100.00
HONASA	EQ	11-Mar-2024	391.70	394.00	394.25	381.55	386.70	383.60	387.56	322782	1250.99	12486	211523	65.53
HONAUT	EQ	11-Mar-2024	37935.70	37570.75	37985.70	37200.20	37200.20	37289.90	37726.61	6567	2477.51	942	5788	88.14
HONDAPOWER	EQ	11-Mar-2024	2435.40	2405.95	2418.95	2341.35	2344.05	2353.00	2374.27	8546	202.91	2415	3871	45.30
HOVS	BE	11-Mar-2024	59.65	62.40	62.40	56.70	56.70	56.70	57.50	18419	10.59	190	-	-
HPAL	EQ	11-Mar-2024	108.80	109.15	113.00	105.75	106.25	106.40	108.97	330771	360.43	6199	150312	45.44
HPIL	BE	11-Mar-2024	153.20	158.85	158.85	145.55	145.55	145.55	150.88	2324	3.51	48	-	-
HPL	EQ	11-Mar-2024	330.05	332.90	336.40	317.00	320.00	319.10	322.25	192568	620.56	7063	113423	58.90
HRHNEXT	SM	11-Mar-2024	35.80	34.00	34.00	33.25	33.70	33.70	33.50	18000	6.03	5	18000	100.00
HSCL	BE	11-Mar-2024	333.90	333.00	333.00	317.20	317.25	317.20	317.91	725015	2304.93	12344	-	-
HTMEDIA	EQ	11-Mar-2024	28.55	28.50	28.75	26.60	26.85	26.95	27.46	993751	272.91	3916	495002	49.81
HUBTOWN	BE	11-Mar-2024	135.90	142.20	142.20	129.10	129.10	129.10	130.72	94639	123.71	449	-	-
HUDCO	EQ	11-Mar-2024	202.45	203.25	203.90	194.30	195.75	195.45	198.30	8877092	17603.68	50507	3941611	44.40
HUDCO	N2	11-Mar-2024	1080.00	1079.40	1081.00	1060.00	1081.00	1080.90	1077.41	2724	29.35	31	1740	63.88
HUDCO	N8	11-Mar-2024	1125.53	1129.00	1129.00	1125.36	1125.36	1125.36	1128.88	305	3.44	2	305	100.00
HUDCO	N9	11-Mar-2024	1142.62	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	2	0.02	1	2	100.00
HUDCO	ND	11-Mar-2024	1165.00	1165.10	1165.10	1165.00	1165.00	1165.03	1165.03	300	3.50	3	300	100.00
HUDCO	NE	11-Mar-2024	1300.00	1300.00	1314.00	1300.00	1304.00	1304.00	1300.74	181	2.35	6	181	100.00
HUHTAMAKI	EQ	11-Mar-2024	328.40	328.40	332.00	319.80	322.55	322.10	324.91	109881	357.01	9773	54130	49.26
HYBRIDFIN	BE	11-Mar-2024	9.35	9.60	9.60	9.00	9.30	9.00	9.27	4956	0.46	29	-	-
IBLFL	SM	11-Mar-2024	55.55	54.15	55.85	54.00	55.45	55.45	55.14	26000	14.34	13	20000	76.92
IBREALEST	EQ	11-Mar-2024	114.30	114.45	116.75	108.60	109.50	110.15	113.12	12586636	14237.55	41684	4478314	35.58
IBUCCREDIT	NB	11-Mar-2024	910.00	910.00	910.00	910.00	910.00	910.00	910.00	475	4.32	23	475	100.00
IBULHSGFIN	AB	11-Mar-2024	1018.80	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	10	0.10	1	10	100.00
IBULHSGFIN	AC	11-Mar-2024	970.00	970.00	970.00	950.20	950.20	950.20	957.63	16	0.15	2	16	100.00
IBULHSGFIN	AG	11-Mar-2024	1050.97	1050.97	1055.68	1050.97	1055.68	1055.68	1053.33	20	0.21	3	10	50.00
IBULHSGFIN	AH	11-Mar-2024	1030.10	824.00	824.00	824.00	824.00	824.00	824.00	16	0.13	9	12	75.00
IBULHSGFIN	AI	11-Mar-2024	1150.00	919.80	919.80	899.80	899.80	899.80	902.94	62	0.56	11	53	85.48
IBULHSGFIN	AL	11-Mar-2024	1188.00	930.00	930.00	899.90	899.90	899.90	903.11	47	0.42	11	45	95.74
IBULHSGFIN	AN	11-Mar-2024	992.72	930.00	930.00	900.00	900.00	900.00	903.11	298	2.69	35	294	98.66
IBULHSGFIN	AP	11-Mar-2024	1029.00	1003.28	1014.28	961.80	1014.28	1014.28	1005.17	130	1.31	4	70	53.85
IBULHSGFIN	AR	11-Mar-2024	1099.00	959.00	959.00	950.20	959.00	957.82	957.82	254	2.43	6	210	82.68
IBULHSGFIN	AV	11-Mar-2024	1018.63	993.17	1021.40	993.17	1021.40	1021.40	1007.29	10	0.10	2	5	50.00
IBULHSGFIN	BC	11-Mar-2024	960.00	970.00	970.00	970.00	970.00	970.00	970.00	20	0.19	1	20	100.00
IBULHSGFIN	EQ	11-Mar-2024	182.30	183.25	183.25	172.10	174.00	174.15	177.60	10171019	18063.60	60705	4734355	46.55
IBULHSGFIN	N8	11-Mar-2024	941.00	960.00	960.00	960.00	960.00	960.00	960.00	12	0.12	2	12	100.00
IBULHSGFIN	NA	11-Mar-2024	969.00	965.00	966.00	961.20	966.00	966.00	962.24	130	1.25	4	130	100.00
IBULHSGFIN	NB	11-Mar-2024	1700.00	1700.00	1700.00	1700.00	1700.00	1700.00	1700.00	70	1.19	19	70	100.00
IBULHSGFIN	NE	11-Mar-2024	955.01	950.00	968.00	950.00	968.00	968.00	964.57	1201	11.58	12	1201	100.00
IBULHSGFIN	NQ	11-Mar-2024	979.00	979.00	979.00	979.00	979.00	979.00	979.00	100	0.98	1	100	100.00
IBULHSGFIN	NU	11-Mar-2024	960.00	960.00	960.00	960.00	960.00	960.00	960.00	250	2.40	1	250	100.00
IBULHSGFIN	YI	11-Mar-2024	1137.45	1137.45	1153.00	1137.45	1153.00	1153.00	1145.23	20	0.23	2	10	50.00
IBULHSGFIN	YK	11-Mar-2024	991.90	999.00	999.00	990.00	993.05	993.05	997.71	124	1.24	7	124	100.00
IBULHSGFIN	YT	11-Mar-2024	954.00	902.10	902.10	902.10		902.10	902.10	20	0.18	4	15	75.00
IBULHSGFIN	YV	11-Mar-2024	1010.10	1010.10	1015.05	1010.00	1015.05	1015.05	1013.37	30	0.30	4	30	100.00
IBULHSGFIN	Z2	11-Mar-2024	980.00	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
IBULHSGFIN	Z5	11-Mar-2024	975.00	950.20	950.20	950.00	950.00	950.00	950.16	20	0.19	2	20	100.00
IBULHSGFIN	Z9	11-Mar-2024	900.00	900.00	901.00	900.00	900.30	900.30	900.11	107	0.96	7	90	84.11
IBULHSGFIN	ZS	11-Mar-2024	1048.00	1050.00	1053.75	1050.00	1053.75	1053.75	1051.88	18	0.19	2	9	50.00
IBULPP	E1	11-Mar-2024	96.90	98.50	98.50	88.95	90.50	89.80	92.12	1668106	1536.58	12461	1207880	72.41
ICDSLTD	BE	11-Mar-2024	46.15	46.10	46.10	45.25	45.25	45.25	45.25	219	0.10	7	-	-
ICEMAKE	EQ	11-Mar-2024	473.10	473.10	475.00	456.70	466.20	467.10	465.65	66211	308.31	9339	39540	59.72
ICICIB22	EQ	11-Mar-2024	104.84	106.00	106.18	101.70	104.35	103.57	104.63	1206384	1262.22	8022	1092956	90.60
ICICIBANK	EQ	11-Mar-2024	1087.95	1087.95	1087.95	1076.75	1077.50	1078.70	1081.06	13310362	143892.80	250456	9577327	71.95
ICICIGI	EQ	11-Mar-2024	1666.15	1666.15	1699.00	1645.10	1649.75	1654.35	1669.66	589504	9842.71	40475	334848	56.80
ICICIPRULI	EQ	11-Mar-2024	583.60	595.00	614.70	567.90	598.55	600.30	592.62	8749894	51853.87	144042	2867501	32.77
ICIL	EQ	11-Mar-2024	318.00	320.95	336.35	302.65	312.30	307.90	319.61	617407	1973.32	29387	216595	35.08
ICRA	EQ	11-Mar-2024	5691.70	5651.05	5737.30	5650.00	5660.70	5653.40	5682.17	1633	92.79	515	990	60.62
IDBI	EQ	11-Mar-2024	85.50	86.15	87.90	83.75	83.90	84.10	85.78	13784404	11824.91	39292	5545009	40.23
IDEA	EQ	11-Mar-2024	14.25	14.30	14.35	13.65	13.75	13.75	13.97	198993553	27795.78	156407	49705199	24.98
IDEAFORGE	EQ	11-Mar-2024	749.20	746.10	751.45	724.55	725.00	726.30	730.06	351846	2568.70	20102	131125	37.27
IDFC	EQ	11-Mar-2024	115.40	115.40	116.15	113.85	114.00	114.20	115.18	6993241	8054.59	35846	4356154	62.29
IDFCFIRSTB	EQ	11-Mar-2024	80.80	81.10	81.35	80.00	80.45	80.50	80.59	29349863	23651.72	89061	10297806	35.09
IDFNIFTYET	EQ	11-Mar-2024	240.66	245.50	245.50	240.66	240.66	240.66	242.04	586	1.42	40	553	94.37
IEL	EQ	11-Mar-2024	11.45	11.45	11.45	10.90	10.90	10.90	10.96	591932	64.88	1271	278092	46.98
IEX	EQ	11-Mar-2024	147.85	148.20	148.45	142.95	143.40	143.60	144.64	8683757	12560.05	50462	2541470	29.27
IFBAGRO	EQ	11-Mar-2024	461.75	462.55	462.55	448.35	457.20	455.85	455.03	4259	19.38	388	2582	60.62
IFBIND	EQ	11-Mar-2024	1370.15	1381.95	1392.70	1350.05	1375.05	1378.55	1372.54	28071	385.29	4330	16551	58.96
IFCI	EQ	11-Mar-2024	41.95	41.95	42.40	39.85	39.85	39.85	40.40	9570017	3866.48	30000	5184141	54.17
IFCI	NH	11-Mar-2024	1019.01	927.00	1022.90	927.00	1022.90	1022.90	1013.85	394	3.99	8	376	95.43
IFCI	NI	11-Mar-2024	2333.00	2400.01	2400.01	2400.00	2400.00	2400.00	2400.01	12	0.29	2	12	100.00
IFCI	NL	11-Mar-2024	1006.00	1005.00	1014.20	1005.00	1014.20	1014.20	1009.60	20	0.20	2	20	100.00
IFGLEXPOR	EQ	11-Mar-2024	542.70	544.95	544.95	520.20	528.55	529.75	527.94	12978	68.52	1467	8477	65.32
IGARASHI	EQ	11-Mar-2024	466.10	466.10	469.75	461.05	465.00	464.65	465.30	85495	397.81	5073	60124	70.32
IGL	EQ	11-Mar-2024	430.10	431.40	431.40	421.50	424.00	423.85	424.83	1268390	5388.56	41665	512016	40.37
IGPL	EQ	11-Mar-2024	440.75	443.00	443.00	432.45	435.00	433.85	436.56	44873	195.90	3964	30230	67.37
IIFCL	N4	11-Mar-2024	1273.75	1270.01	1279.00	1270.01	1272.30	1272.30	1270.89	230	2.92	4	230	100.00
IIFL	EQ	11-Mar-2024	420.25	423.40	423.40	381.10	391.00	390.20	395.97	4483701	17754.19	76664	2299979	51.30
IIFL	N6	11-Mar-2024	975.00	980.00	980.00	956.10	969.90	969.90	973.11	942	9.17	17	782	83.01
IIFL	N7	11-Mar-2024	962.00	967.30	967.30	967.10	967.10	967.10	967.18	160	1.55	4	160	100.00
IIFL	NC	11-Mar-2024	979.00	980.00	985.35	979.00	985.00	985.00	984.04	115	1.13	9	115	100.00
IIFL	ND	11-Mar-2024	1480.70	1450.00	1516.79	1450.00	1516.72	1516.72	1473.39	491	7.23	7	381	77.60
IIFL	NE	11-Mar-2024	1008.02	920.01	956.00	920.00	935.00	932.29	936.65	1824	17.08	52	1716	94.08
IIFL	NF	11-Mar-2024	933.36	930.00	937.00	930.00	935.00	935.00	935.30	1942	18.16	43	1913	98.51
IIFL	NG	11-Mar-2024	1160.00	1143.50	1190.00	1143.50	1170.00	1170.00	1168.71	1290	15.08	5	1290	100.00
IIFL	NJ	11-Mar-2024	999.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	5	0.05	1	5	100.00
IIFL	NK	11-Mar-2024	1168.80	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	100	1.17	1	100	100.00
IIFL	NL	11-Mar-2024	931.00	931.50	931.50	931.00	931.00	931.41	931.41	423	3.94	8	423	100.00
IIFL	NM	11-Mar-2024	983.26	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	25	0.25	1	25	100.00
IIFL	NO	11-Mar-2024	969.48	980.00	980.00	980.00	980.00	980.00	980.00	5	0.05	1	5	100.00
IIFL	NS	11-Mar-2024	909.22	914.40	914.40	906.00	914.38	914.27	913.15	1666	15.21	26	1200	72.03
IIFL	NU	11-Mar-2024	970.00	1015.00	1015.55	921.00	921.00	921.00	983.82	300	2.95	4	200	66.67
IIFL	NV	11-Mar-2024	1010.00	1010.00	1015.00	985.20	985.20	985.20	1003.14	117	1.17	4	117	100.00
IIFL	NW	11-Mar-2024	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	210	2.11	5	210	100.00
IIFL	NZ	11-Mar-2024	905.00	915.80	918.80	906.70	915.80	915.80	913.60	733	6.70	10	733	100.00
IIFL	Y0	11-Mar-2024	969.95	969.70	969.70	950.20	950.20	950.20	951.97	110	1.05	2	110	100.00
IIFL	Y1	11-Mar-2024	960.00	930.00	930.00	930.00	930.00	930.00	930.00	10	0.09	1	10	100.00
IIFLSEC	EQ	11-Mar-2024	132.50	135.00	135.45	124.65	125.05	125.55	129.07	985157	1271.51	12363	578735	58.75
IIHFL	N4	11-Mar-2024	999.00	990.00	990.00	970.00	970.00	970.00	988.92	2115	20.92	10	2115	100.00
IIHFL	N5	11-Mar-2024	935.69	936.00	943.80	930.00	943.79	943.79	936.45	2902	27.18	40	2902	100.00
IIHFL	N7	11-Mar-2024	982.00	980.00	982.05	980.00	980.00	980.00	980.86	850	8.34	5	850	100.00
IIHFL	N8	11-Mar-2024	1058.81	1120.45	1130.00	1120.25	1130.00	1130.00	1125.18	200	2.25	3	200	100.00
IIHFL	N9	11-Mar-2024	940.00	915.20	947.90	915.10	947.90	947.90	915.25	501	4.59	5	500	99.80
IIHFL	NB	11-Mar-2024	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	10	0.11	1	10	100.00
IIHFL	NC	11-Mar-2024	932.00	970.90	970.90	905.20	906.10	906.10	924.32	414	3.83	8	391	94.44
IITL	EQ	11-Mar-2024	235.95	235.95	243.90	224.15	224.15	224.15	234.37	28882	67.69	172	20212	69.98
IKIO	EQ	11-Mar-2024	283.10	284.90	305.95	277.10	299.95	301.30	297.76	1175987	3501.66	42880	430965	36.65
IL&FSENGG	BZ	11-Mar-2024	41.45	43.50	43.50	39.40	39.40	39.40	41.06	33210	13.64	81	-	-
IL&FSTRANS	BZ	11-Mar-2024	4.85	4.75	4.75	4.75	4.75	4.75	4.75	33668	1.60	39	-	-
IMAGICAA	EQ	11-Mar-2024	80.55	82.50	84.50	80.00	80.45	80.70	82.65	4355789	3600.13	17149	1849090	42.45
IMFA	EQ	11-Mar-2024	607.05	607.55	611.55	588.25	592.00	598.70	599.23	81745	489.84	8227	37609	46.01
IMPAL	EQ	11-Mar-2024	1036.50	1003.00	1039.00	1003.00	1003.00	1007.10	1012.63	3683	37.29	607	2371	64.38
IMPEXFERRO	BE	11-Mar-2024	4.45	4.40	4.40	4.40	4.40	4.40	4.40	1957	0.09	14	-	-
INCREDIBLE	BE	11-Mar-2024	43.00	44.95	44.95	40.85	42.00	41.85	41.70	9170	3.82	67	-	-
INDBANK	EQ	11-Mar-2024	49.20	49.30	49.75	46.10	46.35	46.35	47.30	390522	184.71	2664	227388	58.23
INDHOTEL	EQ	11-Mar-2024	587.70	582.00	588.15	569.50	572.50	572.90	575.28	6383737	36724.52	141912	2918916	45.72
INDIACEM	EQ	11-Mar-2024	225.55	226.00	227.20	219.00	219.40	220.00	223.12	1264842	2822.15	12248	467422	36.95
INDIAGLYCO	EQ	11-Mar-2024	823.30	831.55	846.85	801.45	804.50	805.60	818.56	123190	1008.38	8590	79634	64.64
INDIAMART	EQ	11-Mar-2024	2609.25	2604.50	2619.90	2534.70	2545.00	2547.30	2571.90	87135	2241.03	19818	36630	42.04
INDIANB	EQ	11-Mar-2024	545.45	551.65	562.85	540.60	547.50	548.00	550.40	2215712	12195.27	64008	1034630	46.70
INDIANCARD	EQ	11-Mar-2024	266.70	266.70	272.40	260.05	263.60	262.55	266.04	3874	10.31	256	2516	64.95
INDIANHUME	EQ	11-Mar-2024	278.60	279.60	282.90	266.05	276.30	273.10	274.12	118480	324.78	6261	68285	57.63
INDIASHLTR	EQ	11-Mar-2024	602.30	598.00	602.90	585.05	592.00	594.25	597.16	79530	474.92	6984	47674	59.94
INDIFRA	SM	11-Mar-2024	40.70	40.65	40.65	37.00	37.00	37.00	37.14	62000	23.02	31	54000	87.10
INDIGO	EQ	11-Mar-2024	3105.70	3033.05	3262.00	3020.00	3215.10	3218.55	3116.51	9136024	284725.53	221695	3873464	42.40
INDIGOPNTS	EQ	11-Mar-2024	1363.55	1384.45	1390.80	1363.00	1368.00	1367.85	1372.64	49564	680.33	10005	28049	56.59
INDIGRID	IV	11-Mar-2024	132.69	133.30	133.50	132.30	132.49	132.49	132.91	189730	252.18	1573	174890	92.18
INDIGRID	NJ	11-Mar-2024	1065.00	1064.00	1065.00	1062.11	1065.00	1064.96	1064.20	1199	12.76	19	490	40.87
INDIGRID	NL	11-Mar-2024	996.00	1000.00	1000.00	996.00	998.00	998.00	999.12	232	2.32	10	222	95.69
INDNIPPON	EQ	11-Mar-2024	759.55	759.55	763.55	720.55	725.00	723.60	738.09	25484	188.10	3965	13211	51.84
INDOAMIN	EQ	11-Mar-2024	130.30	129.80	129.80	118.30	121.95	121.30	124.28	288819	358.94	6924	161169	55.80
INDOBORAX	EQ	11-Mar-2024	170.45	166.80	169.95	161.05	164.30	162.55	165.29	104060	172.00	4788	53332	51.25
INDOCO	EQ	11-Mar-2024	341.65	342.15	346.90	333.55	334.15	335.40	339.42	53131	180.34	3860	29875	56.23
INDORAMA	EQ	11-Mar-2024	49.15	49.90	49.90	46.30	46.60	46.55	47.44	259327	123.02	1972	165037	63.64
INDOSTAR	EQ	11-Mar-2024	206.15	208.00	213.90	201.00	201.50	202.15	206.05	116271	239.58	1651	87014	74.84
INDOTECH	EQ	11-Mar-2024	1003.10	993.05	1027.95	976.65	981.90	985.20	996.99	20250	201.89	2209	13350	65.93
INDOTHAI	BE	11-Mar-2024	313.70	310.00	318.00	301.50	305.35	307.10	304.69	2927	8.92	81	-	-
INDOWIND	BE	11-Mar-2024	21.05	22.00	22.10	21.50	22.10	22.10	22.06	316856	69.90	946	-	-
INDRAMEDCO	EQ	11-Mar-2024	173.10	181.75	181.75	173.00	175.00	175.40	176.30	184328	324.98	1483	146686	79.58
INDSWFTLAB	EQ	11-Mar-2024	106.35	106.45	109.00	102.80	104.15	103.85	105.25	183615	193.26	2369	100728	54.86
INDSWFTLTD	EQ	11-Mar-2024	17.90	18.05	18.40	16.60	17.05	16.95	17.36	114680	19.91	537	77677	67.73
INDTERRAIN	EQ	11-Mar-2024	81.15	81.15	81.15	77.25	81.00	80.45	78.97	482973	381.42	3981	212272	43.95
INDUSINDBK	EQ	11-Mar-2024	1563.75	1566.10	1568.75	1536.60	1538.00	1541.05	1546.83	1694488	26210.85	114140	922669	54.45
INDUSTOWER	EQ	11-Mar-2024	255.40	254.00	255.20	246.40	247.15	247.45	250.01	8073625	20184.52	65738	3835507	47.51
INFIBEAM	EQ	11-Mar-2024	40.15	41.00	42.50	39.45	39.90	39.95	40.84	140921675	57547.76	150650	29036803	20.60
INFINIUM	SM	11-Mar-2024	237.00	236.00	269.00	227.10	239.00	239.00	238.01	10000	23.80	16	10000	100.00
INFOBEAN	EQ	11-Mar-2024	394.20	395.00	404.50	388.55	395.20	392.75	396.10	45296	179.42	4411	20045	44.25
INFOLLION	SM	11-Mar-2024	211.00	208.00	209.50	193.00	202.00	198.60	202.80	18400	37.32	23	16000	86.96
INFOMEDIA	BE	11-Mar-2024	5.85	5.60	5.95	5.60	5.95	5.95	5.67	654	0.04	3	-	-
INFRABEES	EQ	11-Mar-2024	865.55	865.55	872.52	855.09	860.00	857.75	861.21	18027	155.25	1194	9962	55.26
INFRAIETF	EQ	11-Mar-2024	85.32	85.99	86.00	84.60	84.70	84.74	85.21	84263	71.80	1770	73900	87.70
INFY	EQ	11-Mar-2024	1616.45	1608.15	1613.80	1588.00	1600.00	1600.60	1600.80	6752895	108100.23	243001	4592019	68.00
INGERRAND	EQ	11-Mar-2024	3644.90	3663.15	3680.65	3528.00	3560.00	3546.40	3602.79	13046	470.02	3763	6046	46.34
INM	SM	11-Mar-2024	265.80	251.00	264.00	251.00	260.85	262.40	259.23	39000	101.10	50	28800	73.85
INNOVACAP	EQ	11-Mar-2024	526.10	518.05	528.00	516.85	520.00	520.20	520.15	26688	138.82	2266	18086	67.77
INNOVANA	SM	11-Mar-2024	580.00	565.00	574.00	562.00	574.00	574.00	568.16	12200	69.32	11	11600	95.08
INNOVATIVE	ST	11-Mar-2024	7.45	7.25	7.50	7.10	7.15	7.15	7.16	99000	7.09	24	93000	93.94
INOXGREEN	BE	11-Mar-2024	135.65	140.00	140.00	129.95	133.90	134.00	136.48	1858838	2536.88	4356	-	-
INOXINDIA	EQ	11-Mar-2024	1159.90	1125.00	1199.00	1121.00	1169.00	1162.85	1164.76	435104	5067.93	23512	203260	46.72
INOXWIND	EQ	11-Mar-2024	523.70	523.70	532.30	497.55	497.55	497.55	499.66	1390571	6948.16	17506	804036	57.82
INSECTICID	EQ	11-Mar-2024	520.05	520.05	522.65	505.10	509.40	506.60	509.98	17903	91.30	2199	9861	55.08
INSPIRE	SM	11-Mar-2024	39.55	40.50	42.50	37.20	37.20	37.20	40.26	96000	38.65	40	82000	85.42
INSPIRISYS	BE	11-Mar-2024	105.50	105.50	105.50	105.50	105.50	105.50	105.50	26617	28.08	47	-	-
INTELLECT	EQ	11-Mar-2024	1090.45	1090.90	1126.55	1085.60	1092.00	1092.05	1107.98	470241	5210.20	33217	132878	28.26
INTENTECH	BE	11-Mar-2024	123.95	124.00	124.00	117.75	120.00	119.10	118.56	97152	115.18	565	-	-
INTLCONV	EQ	11-Mar-2024	85.75	84.20	85.75	81.60	82.10	81.90	82.64	289132	238.95	4042	165959	57.40
INVENTURE	BE	11-Mar-2024	2.70	2.70	2.75	2.60	2.65	2.60	2.67	1594041	42.56	1405	-	-
IOB	EQ	11-Mar-2024	66.05	66.05	66.20	63.50	63.90	63.75	64.35	12392086	7973.94	40459	4180607	33.74
IOC	EQ	11-Mar-2024	174.60	173.95	177.50	172.10	174.00	174.25	175.48	22843402	40084.99	134128	10550694	46.19
IOLCP	EQ	11-Mar-2024	394.10	394.00	397.55	382.05	382.70	384.00	386.58	215069	831.41	11556	142098	66.07
IONEXCHANG	EQ	11-Mar-2024	474.10	476.40	478.40	444.20	448.45	448.70	454.65	453159	2060.29	32109	323897	71.48
IPCALAB	EQ	11-Mar-2024	1187.55	1194.90	1217.00	1184.00	1190.35	1189.65	1200.22	218941	2627.77	17399	74512	34.03
IPL	EQ	11-Mar-2024	369.55	369.05	369.90	339.70	340.00	346.85	355.28	3712885	13191.23	65534	928278	25.00
IPSL	SM	11-Mar-2024	187.10	156.00	170.00	156.00	170.00	170.00	159.64	87000	138.89	6	87000	100.00
IRB	EQ	11-Mar-2024	61.30	61.50	61.60	58.85	59.25	59.20	59.81	10811086	6466.63	56858	5424851	50.18
IRBINVIT	IV	11-Mar-2024	68.68	68.10	68.99	68.03	68.45	68.45	68.46	104370	71.46	1026	82197	78.76
IRCON	EQ	11-Mar-2024	223.60	224.55	227.30	217.15	217.50	218.95	221.10	6589765	14570.00	80862	2587151	39.26
IRCTC	EQ	11-Mar-2024	937.20	937.20	961.00	931.05	938.50	938.60	947.81	3587812	34005.61	105018	959629	26.75
IREDA	EQ	11-Mar-2024	147.95	148.90	148.90	140.80	141.15	141.10	142.98	17124387	24484.19	131193	8604572	50.25
IREDA	N6	11-Mar-2024	1284.79	1279.99	1279.99	1264.50	1264.50	1264.50	1268.37	400	5.07	2	400	100.00
IREDA	N7	11-Mar-2024	1144.59	1134.00	1134.00	1134.00	1134.00	1134.00	1134.00	90	1.02	3	90	100.00
IRFC	EQ	11-Mar-2024	143.70	144.15	147.25	140.05	141.00	141.10	143.72	24321115	34954.15	160486	7016192	28.85
IRFC	N2	11-Mar-2024	1114.52	1121.82	1121.82	1121.00	1121.40	1121.37	1121.40	361	4.05	5	361	100.00
IRFC	N4	11-Mar-2024	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	36	0.39	3	36	100.00
IRFC	NA	11-Mar-2024	1220.00	1187.01	1237.99	1187.01	1237.99	1237.99	1188.49	515	6.12	2	500	97.09
IRFC	NE	11-Mar-2024	1250.00	1259.90	1260.00	1259.90	1260.00	1260.00	1259.98	5	0.06	3	5	100.00
IRFC	NI	11-Mar-2024	1055.00	1054.00	1054.00	1050.00	1050.00	1050.00	1051.33	1187	12.48	21	1187	100.00
IRFC	NJ	11-Mar-2024	1144.00	1144.00	1144.10	1144.00	1144.00	1144.00	1144.00	273	3.12	4	272	99.63
IRFC	NK	11-Mar-2024	1225.00	1200.00	1229.00	1200.00	1228.99	1228.99	1228.86	427	5.25	6	427	100.00
IRFC	NN	11-Mar-2024	1059.50	1045.00	1056.00	1045.00	1054.00	1054.00	1050.15	175	1.84	3	175	100.00
IRFC	NO	11-Mar-2024	1151.27	1152.00	1155.00	1152.00	1155.00	1155.00	1152.21	645	7.43	2	645	100.00
IRIS	EQ	11-Mar-2024	124.80	125.00	130.00	119.25	125.50	122.15	125.48	69947	87.77	1214	33986	48.59
IRISDOREME	EQ	11-Mar-2024	80.95	81.25	81.90	79.20	79.60	79.60	80.33	76433	61.40	791	38447	50.30
IRMENERGY	EQ	11-Mar-2024	518.45	506.65	517.35	493.00	498.00	495.50	502.77	93700	471.10	7809	52204	55.71
ISEC	EQ	11-Mar-2024	792.00	790.00	791.95	765.10	769.00	772.40	776.08	692889	5377.35	34051	487504	70.36
ISFT	EQ	11-Mar-2024	142.30	143.00	143.15	131.50	132.45	133.20	136.08	93201	126.83	2617	44708	47.97
ISGEC	EQ	11-Mar-2024	929.30	925.00	926.45	870.00	881.20	881.15	896.25	78640	704.81	8578	35131	44.67
ISHAN	ST	11-Mar-2024	2.75	2.85	2.85	2.85	2.85	2.85	2.85	480000	13.68	10	480000	100.00
ISMTLTD	EQ	11-Mar-2024	97.50	98.35	99.20	92.90	94.00	93.25	95.64	656985	628.37	6012	249990	38.05
ITALIANE	SM	11-Mar-2024	40.10	36.50	39.00	36.50	36.90	36.85	37.56	116000	43.57	57	86000	74.14
ITBEES	EQ	11-Mar-2024	39.35	39.55	39.55	39.06	39.25	39.22	39.24	3606303	1415.12	19061	1933413	53.61
ITC	EQ	11-Mar-2024	413.55	416.80	418.30	408.00	409.20	409.40	413.66	17620081	72886.44	220154	10466219	59.40
ITDC	EQ	11-Mar-2024	721.70	726.00	726.00	680.00	681.00	684.40	695.29	91491	636.13	5484	41970	45.87
ITDCEM	EQ	11-Mar-2024	342.10	349.90	349.90	319.65	323.50	321.95	327.74	1068157	3500.75	31459	571770	53.53
ITETF	EQ	11-Mar-2024	37.54	38.21	38.21	37.23	37.80	37.59	37.49	52011	19.50	443	37040	71.22
ITETFADD	EQ	11-Mar-2024	37.56	38.49	38.49	37.25	37.53	37.36	37.35	7227	2.70	133	4800	66.42
ITI	EQ	11-Mar-2024	280.25	280.95	281.10	263.05	264.80	264.95	271.12	1165019	3158.56	24471	335515	28.80
ITIETF	EQ	11-Mar-2024	39.23	40.40	40.40	38.96	39.11	39.08	39.06	487371	190.39	2357	341232	70.01
IVC	BE	11-Mar-2024	9.80	10.00	10.10	9.35	9.80	9.75	9.68	262023	25.37	952	-	-
IVP	BE	11-Mar-2024	176.00	176.00	181.05	167.20	167.20	167.20	169.65	9239	15.67	155	-	-
IVZINGOLD	EQ	11-Mar-2024	5790.25	5906.00	5906.00	5814.75	5830.00	5840.50	5849.19	73	4.27	40	30	41.10
IVZINNIFTY	EQ	11-Mar-2024	2500.21	2500.21	2510.10	2493.60	2510.10	2510.10	2502.15	26	0.65	8	18	69.23
IWEL	BE	11-Mar-2024	6229.80	6229.80	6229.80	5918.35	5918.35	5918.35	5956.96	12376	737.23	704	-	-
IZMO	BE	11-Mar-2024	267.15	271.00	272.00	259.20	269.90	269.35	266.10	44762	119.11	795	-	-
J&KBANK	EQ	11-Mar-2024	140.65	143.05	144.50	136.50	138.10	138.45	139.18	3812837	5306.81	41267	1712781	44.92
JAGRAN	EQ	11-Mar-2024	109.75	110.25	110.25	102.70	103.50	103.50	105.50	418708	441.72	6260	231933	55.39
JAGSNPHARM	EQ	11-Mar-2024	303.25	303.55	305.00	297.30	302.00	302.15	301.56	14611	44.06	1459	9079	62.14
JAIBALAJI	BE	11-Mar-2024	1218.15	1227.10	1227.10	1157.25	1160.05	1170.45	1172.10	149151	1748.20	7448	-	-
JAICORPLTD	EQ	11-Mar-2024	296.95	296.65	296.95	282.10	282.10	282.30	286.73	371870	1066.27	5083	254181	68.35
JAINAM	SM	11-Mar-2024	148.05	147.00	148.00	140.65	140.65	140.80	142.56	24000	34.21	22	21000	87.50
JAIPURKURT	EQ	11-Mar-2024	58.45	59.00	59.50	57.35	57.50	57.70	58.10	12172	7.07	177	10974	90.16
JALAN	SM	11-Mar-2024	6.05	5.75	5.85	5.75	5.85	5.85	5.77	27000	1.56	9	15000	55.56
JAMNAAUTO	EQ	11-Mar-2024	130.25	132.00	132.40	123.45	124.00	124.10	126.90	6314893	8013.57	41944	2126425	33.67
JASH	EQ	11-Mar-2024	1745.20	1745.00	1749.55	1680.85	1688.40	1696.45	1707.01	12335	210.56	1926	5362	43.47
JAYAGROGN	EQ	11-Mar-2024	227.75	226.75	231.00	225.85	231.00	228.05	226.97	14972	33.98	661	12075	80.65
JAYBARMARU	EQ	11-Mar-2024	125.60	125.50	126.50	115.05	118.00	116.70	119.08	311309	370.72	4682	152349	48.94
JAYNECOIND	EQ	11-Mar-2024	52.45	53.55	54.00	50.25	50.25	50.65	52.54	315493	165.77	1431	199424	63.21
JAYSREETEA	EQ	11-Mar-2024	113.40	114.25	114.25	108.15	108.20	108.85	110.01	93591	102.95	2202	40446	43.22
JBCHEPHARM	EQ	11-Mar-2024	1588.00	1598.85	1598.85	1568.70	1572.00	1574.40	1580.96	66409	1049.90	12549	34834	52.45
JBMA	EQ	11-Mar-2024	1897.80	1916.75	1921.05	1779.00	1820.00	1803.60	1850.29	157391	2912.19	19899	83955	53.34
JCHAC	EQ	11-Mar-2024	1116.25	1120.00	1126.25	1090.10	1093.00	1094.05	1098.79	24072	264.50	2691	14162	58.83
JETAIRWAYS	BZ	11-Mar-2024	42.10	42.10	42.75	40.50	41.00	41.00	41.14	121113	49.83	722	-	-
JETFREIGHT	EQ	11-Mar-2024	14.40	14.55	14.90	13.70	13.80	13.75	14.09	130289	18.35	935	74797	57.41
JFLLIFE	SM	11-Mar-2024	45.00	46.50	46.50	46.50	46.50	46.50	46.50	2000	0.93	1	2000	100.00
JHS	EQ	11-Mar-2024	20.90	21.00	21.90	20.10	20.30	20.40	21.00	412379	86.58	1253	285820	69.31
JINDALPHOT	EQ	11-Mar-2024	619.05	609.75	622.90	595.95	604.70	601.80	605.99	9389	56.90	1824	4348	46.31
JINDALPOLY	EQ	11-Mar-2024	543.45	543.25	543.25	530.10	532.95	531.70	533.21	39703	211.70	2240	28451	71.66
JINDALSAW	EQ	11-Mar-2024	465.95	466.00	468.00	445.95	449.40	449.95	456.39	652231	2976.73	28955	451760	69.26
JINDALSTEL	EQ	11-Mar-2024	839.00	845.00	845.00	823.60	825.50	827.75	830.31	1424721	11829.66	53942	555476	38.99
JINDRILL	EQ	11-Mar-2024	637.30	649.70	649.70	625.05	630.00	629.50	632.89	35329	223.60	3285	21107	59.74
JINDWORLD	EQ	11-Mar-2024	386.30	385.40	385.40	362.00	372.55	365.20	375.63	98470	369.88	9717	27513	27.94
JIOFIN	EQ	11-Mar-2024	333.90	336.90	359.85	332.45	356.70	355.65	350.00	121739384	426090.08	751857	32017688	26.30
JISLDVREQS	EQ	11-Mar-2024	32.40	33.00	33.00	30.70	31.30	31.15	31.34	90131	28.25	687	47779	53.01
JISLJALEQS	EQ	11-Mar-2024	53.95	53.55	54.00	51.00	51.30	51.35	52.01	4090023	2127.28	11753	2404521	58.79
JITFINFRA	BE	11-Mar-2024	548.70	548.50	548.50	523.05	534.00	529.15	535.34	16301	87.27	218	-	-
JIWANRAM	SM	11-Mar-2024	17.60	17.50	17.50	16.35	16.50	16.50	16.87	66000	11.13	11	54000	81.82
JKCEMENT	EQ	11-Mar-2024	4262.60	4262.60	4262.60	4200.00	4220.00	4219.95	4234.73	120001	5081.72	10758	91910	76.59
JKIL	EQ	11-Mar-2024	642.10	646.00	649.40	632.00	641.80	638.05	639.82	193077	1235.34	12591	76512	39.63
JKLAKSHMI	EQ	11-Mar-2024	892.30	892.30	910.80	883.00	889.00	895.85	894.34	94223	842.67	9627	32341	34.32
JKPAPER	EQ	11-Mar-2024	372.00	372.30	373.65	364.00	366.40	364.85	368.06	335393	1234.45	12071	198675	59.24
JKTYRE	EQ	11-Mar-2024	499.10	499.05	499.10	438.80	473.00	474.95	462.83	2631307	12178.57	90403	953218	36.23
JLHL	EQ	11-Mar-2024	1286.05	1286.05	1291.25	1225.00	1268.00	1261.90	1268.45	38199	484.54	4782	29804	78.02
JMA	BE	11-Mar-2024	109.65	111.85	115.10	111.85	114.55	114.35	114.90	42264	48.56	319	-	-
JMFINANCIL	EQ	11-Mar-2024	87.95	81.50	82.00	78.70	79.35	79.30	80.25	18038451	14476.45	56572	5748669	31.87
JOCIL	EQ	11-Mar-2024	193.30	193.00	197.65	183.00	185.75	184.40	189.47	19916	37.73	709	13485	67.71
JPASSOCIAT	EQ	11-Mar-2024	17.85	18.60	18.70	18.10	18.20	18.35	18.59	50787835	9439.59	17322	25597367	50.40
JPOLYINVST	EQ	11-Mar-2024	705.25	711.95	729.80	690.80	693.00	695.05	698.36	6422	44.85	777	3820	59.48
JPPOWER	BE	11-Mar-2024	17.20	17.25	17.50	16.55	16.65	16.65	16.96	18902676	3205.75	42293	-	-
JSFB	EQ	11-Mar-2024	439.70	437.00	439.45	426.15	435.45	434.85	432.15	237116	1024.70	8297	122141	51.51
JSL	EQ	11-Mar-2024	691.75	691.75	707.50	678.80	683.00	688.30	690.93	1151264	7954.40	62384	568345	49.37
JSLL	SM	11-Mar-2024	822.35	823.10	838.00	781.25	781.25	784.60	805.98	21960	176.99	85	19440	88.52
JSWENERGY	EQ	11-Mar-2024	515.25	516.00	516.80	501.55	506.25	509.00	507.39	1647238	8357.95	38464	740032	44.93
JSWHL	EQ	11-Mar-2024	7183.95	7227.35	7300.00	6918.85	6933.30	7003.85	7054.97	8501	599.74	2981	2253	26.50
JSWINFRA	EQ	11-Mar-2024	250.20	251.70	257.80	247.95	253.20	253.20	252.85	4319589	10922.18	40770	2303568	53.33
JSWSTEEL	EQ	11-Mar-2024	830.00	832.00	836.60	822.15	827.70	829.80	829.71	1622850	13464.93	73126	536915	33.08
JTEKTINDIA	EQ	11-Mar-2024	162.80	162.80	164.20	155.25	159.50	158.95	159.78	258966	413.77	8511	123442	47.67
JTLIND	EQ	11-Mar-2024	241.45	242.00	242.00	193.20	193.20	193.20	206.66	11302133	23357.01	112071	4703340	41.61
JUBLFOOD	EQ	11-Mar-2024	453.40	455.00	458.00	444.50	450.95	450.85	450.58	3679710	16580.17	68992	2439790	66.30
JUBLINDS	EQ	11-Mar-2024	1406.00	1410.05	1414.95	1335.70	1344.00	1338.95	1348.35	27251	367.44	1743	15521	56.96
JUBLINGREA	EQ	11-Mar-2024	472.65	472.65	478.50	453.10	458.60	456.55	463.50	201229	932.70	10829	112667	55.99
JUBLPHARMA	EQ	11-Mar-2024	589.15	589.05	592.30	555.00	557.50	558.60	567.66	333584	1893.62	26941	161620	48.45
JUNIORBEES	EQ	11-Mar-2024	642.88	662.15	662.15	623.59	644.00	642.49	644.97	149661	965.27	11871	83771	55.97
JUNIPER	EQ	11-Mar-2024	464.70	464.95	480.00	446.50	451.40	460.90	464.81	756823	3517.80	20488	316666	41.84
JUSTDIAL	EQ	11-Mar-2024	879.40	884.00	884.00	836.00	846.00	844.25	855.72	148569	1271.33	10727	65933	44.38
JWL	EQ	11-Mar-2024	369.90	373.50	376.30	357.50	364.00	363.00	363.64	1222648	4446.06	27562	628683	51.42
JYOTHYLAB	EQ	11-Mar-2024	429.50	429.95	435.95	414.00	430.95	432.60	424.32	1437636	6100.17	62258	637903	44.37
JYOTICNC	EQ	11-Mar-2024	639.55	628.00	642.65	598.10	621.00	625.90	621.80	368178	2289.33	15016	207920	56.47
JYOTISTRUC	BE	11-Mar-2024	23.65	23.65	23.65	22.50	22.50	22.50	22.58	1564956	353.33	1864	-	-
KABRAEXTRU	EQ	11-Mar-2024	352.20	353.20	355.95	335.00	335.90	335.65	340.78	90174	307.29	6014	66130	73.34
KAJARIACER	EQ	11-Mar-2024	1234.70	1234.25	1254.20	1214.40	1234.00	1229.75	1230.07	290004	3567.26	14597	224644	77.46
KAKATCEM	EQ	11-Mar-2024	219.95	217.10	221.65	216.00	217.50	217.00	217.35	4578	9.95	324	2392	52.25
KALAMANDIR	EQ	11-Mar-2024	210.50	214.00	214.00	198.35	200.70	199.90	203.35	891904	1813.69	24709	505707	56.70
KALYANIFRG	EQ	11-Mar-2024	463.10	485.50	485.50	464.05	480.00	476.45	478.39	8630	41.29	589	5513	63.88
KALYANKJIL	EQ	11-Mar-2024	409.45	409.45	419.00	393.50	397.20	396.30	403.39	1842870	7433.93	55826	912097	49.49
KAMATHOTEL	EQ	11-Mar-2024	283.20	292.50	292.50	269.05	269.05	269.05	273.26	78467	214.42	1448	62235	79.31
KAMDHENU	EQ	11-Mar-2024	610.55	614.50	614.50	580.05	580.05	580.05	586.58	103328	606.10	1670	68179	65.98
KAMOPAINTS	EQ	11-Mar-2024	190.10	190.10	194.70	185.00	188.85	190.00	190.43	1527978	2909.79	4941	119389	7.81
KANANIIND	BE	11-Mar-2024	4.45	4.50	4.55	4.25	4.30	4.25	4.30	469504	20.19	1468	-	-
KANDARP	SM	11-Mar-2024	25.30	23.85	24.10	23.85	24.00	24.00	23.96	36000	8.62	9	32000	88.89
KANORICHEM	EQ	11-Mar-2024	120.50	121.00	121.00	116.40	117.00	116.70	117.49	38656	45.42	654	27091	70.08
KANPRPLA	EQ	11-Mar-2024	99.20	100.15	103.00	97.35	97.35	97.55	98.91	8536	8.44	470	5459	63.95
KANSAINER	EQ	11-Mar-2024	284.05	286.95	286.95	278.00	279.00	278.85	280.91	255252	717.03	12323	166142	65.09
KAPSTON	EQ	11-Mar-2024	250.30	250.25	250.50	237.80	237.80	242.15	244.97	5276	12.92	321	4329	82.05
KARMAENG	BE	11-Mar-2024	72.00	72.00	72.00	68.40	69.20	68.45	68.76	8711	5.99	207	-	-
KARNIKA	SM	11-Mar-2024	248.60	245.00	257.80	240.00	240.00	249.40	251.21	32000	80.39	20	22400	70.00
KARURVYSYA	EQ	11-Mar-2024	177.85	178.95	181.05	174.00	174.65	175.20	177.23	3802840	6739.78	36389	2706851	71.18
KAUSHALYA	EQ	11-Mar-2024	759.30	797.25	797.25	734.00	750.00	759.55	766.88	925	7.09	192	676	73.08
KAVVERITEL	BE	11-Mar-2024	12.30	12.90	12.90	11.70	12.85	12.55	12.28	34580	4.25	262	-	-
KAYA	EQ	11-Mar-2024	343.85	342.00	342.00	331.10	334.00	332.40	335.17	8867	29.72	502	6927	78.12
KAYNES	EQ	11-Mar-2024	3112.75	3115.00	3118.95	2984.20	3003.00	3032.05	3024.58	282637	8548.58	36402	190038	67.24
KBCGLOBAL	EQ	11-Mar-2024	2.05	2.05	2.10	2.00	2.05	2.00	2.02	7969276	160.83	2857	5039052	63.23
KCEIL	SM	11-Mar-2024	242.00	242.00	242.00	229.90	229.90	229.90	230.70	44000	101.51	22	22000	50.00
KCK	ST	11-Mar-2024	61.75	58.70	58.70	58.70	58.70	58.70	58.70	4000	2.35	1	4000	100.00
KCP	EQ	11-Mar-2024	177.25	180.50	183.30	174.40	177.65	177.15	179.25	638250	1144.06	11239	366834	57.47
KCPSUGIND	EQ	11-Mar-2024	37.15	37.35	37.55	35.00	35.25	35.40	36.04	464650	167.44	2989	232978	50.14
KDDL	EQ	11-Mar-2024	2422.35	2465.90	2559.35	2365.00	2392.00	2405.30	2463.08	23374	575.72	5835	14356	61.42
KDL	SM	11-Mar-2024	1174.70	1175.00	1175.00	1116.00	1116.00	1116.00	1128.15	7600	85.74	19	6000	78.95
KEC	EQ	11-Mar-2024	702.20	711.30	769.50	708.45	739.90	748.40	749.72	4687316	35141.94	147658	400395	8.54
KECL	EQ	11-Mar-2024	117.10	118.10	119.95	111.50	112.50	112.30	113.98	372833	424.95	5870	215697	57.85
KEEPLEARN	BE	11-Mar-2024	5.15	5.35	5.35	4.90	5.35	5.00	5.11	36123	1.84	67	-	-
KEI	EQ	11-Mar-2024	3394.75	3439.60	3475.00	3326.00	3344.00	3352.80	3409.90	176591	6021.58	25574	65898	37.32
KEL	SM	11-Mar-2024	172.15	173.00	175.00	165.00	165.00	167.70	170.71	16800	28.68	14	13200	78.57
KELLTONTEC	EQ	11-Mar-2024	113.60	114.50	117.65	106.30	109.25	109.75	112.65	2186000	2462.63	18431	580651	26.56
KERNEX	EQ	11-Mar-2024	641.75	669.90	669.90	609.70	609.70	615.05	628.31	21036	132.17	473	19503	92.71
KESORAMIND	EQ	11-Mar-2024	164.15	164.00	166.50	163.70	164.35	164.05	164.77	1009935	1664.06	8740	579616	57.39
KEYFINSERV	EQ	11-Mar-2024	166.80	167.00	174.70	162.95	163.30	164.15	168.08	10013	16.83	2016	3250	32.46
KFINTECH	EQ	11-Mar-2024	651.25	648.80	650.45	621.00	627.70	628.05	636.70	235829	1501.53	21739	161263	68.38
KHADIM	EQ	11-Mar-2024	336.90	337.50	342.85	315.25	315.50	318.50	324.54	40946	132.89	1404	21368	52.19
KHAICHEM	EQ	11-Mar-2024	79.95	79.95	80.25	76.00	76.80	76.40	77.43	233676	180.94	3435	103480	44.28
KHAITANLTD	EQ	11-Mar-2024	74.70	76.00	76.80	67.25	67.95	67.65	68.49	33110	22.68	674	18016	54.41
KHANDSE	EQ	11-Mar-2024	32.30	32.90	33.95	30.10	30.10	30.70	31.25	18354	5.73	182	13265	72.27
KHFM	SM	11-Mar-2024	65.15	67.95	67.95	63.20	65.55	64.10	64.51	34100	22.00	11	24800	72.73
KICL	EQ	11-Mar-2024	4234.15	4291.95	4299.00	3975.10	4044.00	4036.55	4061.60	12461	506.12	3461	6243	50.10
KILITCH	EQ	11-Mar-2024	369.70	369.70	369.70	351.25	359.00	357.75	355.49	10792	38.36	529	9022	83.60
KIMS	EQ	11-Mar-2024	2096.90	2095.00	2114.95	2030.00	2050.00	2047.05	2063.92	75571	1559.72	7791	52935	70.05
KINGFA	EQ	11-Mar-2024	1763.85	1749.90	1749.90	1683.60	1719.85	1697.30	1715.94	9061	155.48	1722	5996	66.17
KIOCL	EQ	11-Mar-2024	447.95	447.45	450.15	423.00	426.30	425.80	432.94	255518	1106.23	8134	92253	36.10
KIRIINDUS	EQ	11-Mar-2024	373.05	372.00	376.50	369.00	369.00	370.90	372.14	120097	446.93	5309	72331	60.23
KIRLOSBROS	EQ	11-Mar-2024	1089.65	1099.65	1240.90	1095.05	1148.95	1155.20	1186.23	1128890	13391.20	86638	155099	13.74
KIRLOSENG	EQ	11-Mar-2024	835.20	831.00	837.45	794.35	814.00	808.25	816.88	159661	1304.24	22036	79764	49.96
KIRLOSIND	EQ	11-Mar-2024	4149.80	4160.80	4169.30	4080.00	4100.00	4113.95	4103.97	1798	73.79	462	1274	70.86
KIRLPNU	EQ	11-Mar-2024	685.85	682.00	690.40	650.35	659.00	657.90	669.09	87096	582.75	7858	56228	64.56
KITEX	EQ	11-Mar-2024	229.90	230.85	231.95	214.55	217.65	216.75	220.79	302347	667.54	13422	176571	58.40
KKCL	EQ	11-Mar-2024	736.85	734.90	738.90	698.75	706.00	704.80	709.66	93694	664.91	10684	47679	50.89
KLL	SM	11-Mar-2024	105.30	107.70	107.70	100.00	100.50	100.75	103.34	107200	110.78	66	86400	80.60
KMSUGAR	EQ	11-Mar-2024	32.60	32.80	32.85	31.30	31.35	31.45	31.93	432641	138.13	2808	185754	42.93
KNAGRI	SM	11-Mar-2024	128.70	128.25	128.25	124.00	124.00	124.35	126.70	18400	23.31	20	18400	100.00
KNRCON	EQ	11-Mar-2024	276.80	277.80	280.95	273.05	273.70	273.60	276.67	415952	1150.81	13378	198668	47.76
KODYTECH	SM	11-Mar-2024	1084.55	1117.00	1126.00	1030.35	1030.35	1030.35	1063.24	19200	204.14	24	12800	66.67
KOHINOOR	BE	11-Mar-2024	39.90	38.70	39.85	38.15	38.80	38.60	38.97	64959	25.32	735	-	-
KOKUYOCMLN	EQ	11-Mar-2024	127.00	127.00	128.00	120.80	122.00	121.70	123.22	97831	120.55	2814	60280	61.62
KOLTEPATIL	EQ	11-Mar-2024	481.30	480.95	498.50	472.00	472.25	475.55	484.16	264024	1278.31	21921	115609	43.79
KONSTELEC	SM	11-Mar-2024	205.40	213.40	213.40	179.00	179.00	179.20	187.18	244000	456.73	113	136000	55.74
KONTOR	SM	11-Mar-2024	73.00	72.00	75.00	70.60	72.00	72.05	72.64	12000	8.72	9	10800	90.00
KOPRAN	EQ	11-Mar-2024	251.00	251.95	253.05	242.10	243.30	245.85	249.06	267389	665.96	11222	139260	52.08
KORE	SM	11-Mar-2024	395.00	361.00	398.00	361.00	371.00	371.00	381.57	15000	57.23	19	7000	46.67
KOTAKALPHA	EQ	11-Mar-2024	45.23	45.24	45.40	44.83	45.10	45.07	45.17	243174	109.84	2289	159705	65.68
KOTAKBANK	EQ	11-Mar-2024	1748.05	1765.90	1769.85	1724.25	1728.90	1729.65	1731.68	3640143	63035.76	177715	2448410	67.26
KOTAKBKETF	EQ	11-Mar-2024	487.46	492.86	492.87	482.37	487.45	482.96	483.73	60782	294.02	507	36337	59.78
KOTAKCONS	EQ	11-Mar-2024	103.32	103.33	104.65	101.00	104.00	102.37	101.89	12844	13.09	291	7495	58.35
KOTAKGOLD	EQ	11-Mar-2024	55.61	55.61	56.29	55.61	56.29	56.18	56.17	250578	140.75	2051	176155	70.30
KOTAKIT	EQ	11-Mar-2024	39.27	39.48	39.59	38.86	39.20	39.03	39.07	304744	119.06	1182	265588	87.15
KOTAKLIQ	EQ	11-Mar-2024	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	620395	6203.95	94	310325	50.02
KOTAKLOVOL	EQ	11-Mar-2024	18.79	18.40	19.15	18.40	18.97	18.74	18.82	1866820	351.33	393	1010321	54.12
KOTAKMID50	EQ	11-Mar-2024	141.35	143.40	143.40	140.33	140.52	141.04	141.00	13814	19.48	414	8045	58.24
KOTAKMNC	EQ	11-Mar-2024	25.41	25.41	25.64	25.40	25.64	25.46	25.51	10661	2.72	101	9253	86.79
KOTAKNIFTY	EQ	11-Mar-2024	242.00	242.15	244.75	240.17	240.51	240.58	241.63	11864	28.67	653	7167	60.41
KOTAKNV20	EQ	11-Mar-2024	141.26	143.48	143.49	140.03	141.52	141.44	141.99	38789	55.08	422	34008	87.67
KOTAKPSUBK	EQ	11-Mar-2024	731.39	733.99	735.51	719.11	721.70	721.43	727.22	29955	217.84	841	10703	35.73
KOTAKSILVE	EQ	11-Mar-2024	71.94	72.22	72.60	71.51	72.43	72.53	72.32	14952	10.81	174	11365	76.01
KOTARISUG	EQ	11-Mar-2024	56.65	56.95	57.70	53.55	54.25	54.15	55.56	242272	134.62	3371	124182	51.26
KOTHARIPET	EQ	11-Mar-2024	128.20	128.40	133.15	124.00	126.90	124.55	127.02	74879	95.11	2549	40586	54.20
KOTHARIPRO	EQ	11-Mar-2024	139.85	141.45	141.75	131.15	131.25	132.00	135.11	11362	15.35	617	7027	61.85
KOTYARK	SM	11-Mar-2024	1217.15	1230.00	1230.00	1166.00	1169.95	1172.05	1184.74	21200	251.16	98	16000	75.47
KPIGREEN	EQ	11-Mar-2024	1725.85	1812.05	1812.05	1696.00	1721.00	1718.70	1745.94	423484	7393.78	25362	205449	48.51
KPIL	EQ	11-Mar-2024	1051.15	1076.00	1163.00	1062.20	1104.80	1107.45	1124.26	3667314	41230.13	178487	497211	13.56
KPITTECH	EQ	11-Mar-2024	1496.30	1500.00	1510.00	1462.00	1479.15	1475.50	1476.82	903550	13343.82	76119	539607	59.72
KPRMILL	EQ	11-Mar-2024	795.40	798.30	798.30	770.20	775.00	775.30	777.75	118147	918.88	10756	55814	47.24
KRBL	EQ	11-Mar-2024	298.30	302.55	303.80	288.80	293.00	292.80	293.36	666679	1955.74	23382	350022	52.50
KREBSBIO	EQ	11-Mar-2024	67.70	67.70	69.15	65.10	65.20	66.00	66.65	24491	16.32	573	11482	46.88
KRIDHANINF	BE	11-Mar-2024	5.90	5.80	5.80	5.80	5.80	5.80	5.80	3488	0.20	27	-	-
KRISHANA	EQ	11-Mar-2024	259.00	259.75	270.00	259.05	260.00	259.85	261.18	72811	190.16	1994	47210	64.84
KRISHCA	SM	11-Mar-2024	260.00	258.00	260.00	241.00	245.95	245.95	247.09	34500	85.24	64	30000	86.96
KRISHIVAL	SM	11-Mar-2024	263.00	249.85	251.00	249.85	251.00	251.00	250.14	2500	6.25	4	2000	80.00
KRISHNADEF	SM	11-Mar-2024	379.00	380.00	380.00	356.25	365.00	364.40	364.84	24500	89.39	43	16000	65.31
KRITI	EQ	11-Mar-2024	148.55	148.60	152.40	138.85	142.00	142.50	143.44	133723	191.82	4315	76992	57.58
KRITIKA	BE	11-Mar-2024	20.80	21.20	21.20	21.20	21.20	21.20	21.20	1037511	219.95	1035	-	-
KRITINUT	EQ	11-Mar-2024	106.30	108.90	108.90	98.10	99.10	100.15	101.69	57981	58.96	1223	40729	70.25
KRSNAA	EQ	11-Mar-2024	629.10	638.90	638.90	593.35	599.00	599.55	603.86	166429	1005.00	11587	111990	67.29
KSB	EQ	11-Mar-2024	3809.90	3819.40	3853.40	3565.00	3617.00	3613.60	3628.59	75636	2744.52	18583	29241	38.66
KSCL	EQ	11-Mar-2024	686.85	676.55	684.00	670.05	676.00	674.05	676.61	41231	278.97	4242	22983	55.74
KSHITIJPOL	BE	11-Mar-2024	5.80	5.80	6.05	5.75	5.85	5.80	5.86	87286	5.11	393	-	-
KSL	EQ	11-Mar-2024	932.65	936.00	942.00	868.35	872.00	880.75	899.08	138648	1246.56	16177	55789	40.24
KSOLVES	EQ	11-Mar-2024	1224.15	1242.00	1242.00	1193.65	1223.50	1209.20	1217.89	33857	412.34	6065	20301	59.96
KTKBANK	EQ	11-Mar-2024	240.55	243.70	243.70	235.00	235.70	235.80	237.73	890583	2117.20	23708	536628	60.26
KTL	SM	11-Mar-2024	43.80	47.80	47.80	43.25	43.25	43.25	44.87	108000	48.46	36	93000	86.11
KUANTUM	EQ	11-Mar-2024	176.05	177.35	177.35	165.00	167.20	166.70	169.95	127816	217.23	5401	73198	57.27
L&TFH	EQ	11-Mar-2024	161.80	163.00	163.00	156.70	157.15	157.55	158.61	3814963	6050.83	33010	1231558	32.28
LAGNAM	BE	11-Mar-2024	119.20	118.20	118.20	114.00	115.05	115.90	115.81	17819	20.64	145	-	-
LAKPRE	BZ	11-Mar-2024	5.15	5.15	5.40	4.95	5.40	5.40	5.13	797	0.04	8	-	-
LAL	BE	11-Mar-2024	426.60	420.00	425.00	405.30	405.30	405.30	410.13	5376	22.05	354	-	-
LALPATHLAB	EQ	11-Mar-2024	2179.05	2180.00	2191.75	2133.00	2135.60	2142.85	2158.08	196190	4233.94	21619	106003	54.03
LAMBODHARA	EQ	11-Mar-2024	162.85	165.60	170.45	158.00	158.00	160.00	162.87	27487	44.77	1887	12712	46.25
LANDMARK	EQ	11-Mar-2024	723.15	738.80	749.90	717.35	728.35	729.45	730.26	124830	911.58	10771	67615	54.17
LAOPALA	EQ	11-Mar-2024	336.00	335.75	337.35	326.00	327.45	326.90	329.68	107859	355.59	7736	68362	63.38
LASA	EQ	11-Mar-2024	26.75	26.75	27.35	25.45	25.60	25.55	25.93	88450	22.93	604	63482	71.77
LATENTVIEW	EQ	11-Mar-2024	494.60	493.95	497.65	474.80	477.90	477.15	485.41	626679	3041.97	28169	340249	54.29
LATTEYS	BE	11-Mar-2024	17.80	17.80	18.00	16.95	17.00	17.05	17.18	170263	29.25	690	-	-
LAURUSLABS	EQ	11-Mar-2024	422.00	425.00	425.85	408.60	410.50	409.85	415.68	1325931	5511.59	23474	464360	35.02
LAWSIKHO	SM	11-Mar-2024	254.55	264.00	272.85	230.00	234.00	234.80	251.65	103000	259.20	98	79000	76.70
LAXMICOT	EQ	11-Mar-2024	31.20	31.90	32.70	29.55	31.00	31.25	31.43	204776	64.37	762	67343	32.89
LAXMIMACH	EQ	11-Mar-2024	14691.35	14691.35	14739.95	14463.40	14472.00	14477.10	14534.90	1734	252.04	532	1335	76.99
LCCINFOTEC	BE	11-Mar-2024	2.40	2.45	2.50	2.40	2.45	2.45	2.45	58560	1.43	196	-	-
LEMERITE	SM	11-Mar-2024	60.05	58.00	58.00	55.65	55.65	56.40	57.24	28800	16.48	17	24000	83.33
LEMONTREE	EQ	11-Mar-2024	139.45	138.05	139.40	133.10	135.95	135.35	136.71	1968011	2690.45	22781	1049031	53.30
LEXUS	EQ	11-Mar-2024	44.90	44.00	47.80	42.50	44.25	43.50	44.54	116996	52.11	802	67559	57.74
LFIC	BE	11-Mar-2024	199.05	199.05	204.75	198.00	198.10	198.95	199.23	1341	2.67	39	-	-
LGBBROSLTD	EQ	11-Mar-2024	1169.40	1169.40	1169.40	1125.10	1140.00	1140.20	1138.43	40149	457.07	6372	20727	51.63
LGBFORGE	EQ	11-Mar-2024	10.15	10.25	10.50	9.75	10.00	9.90	10.14	190689	19.33	1163	107806	56.53
LGHL	EQ	11-Mar-2024	322.40	338.50	338.50	338.50	338.50	338.50	338.50	2420	8.19	100	2100	86.78
LIBAS	EQ	11-Mar-2024	20.20	20.25	20.45	18.30	18.95	18.85	19.40	218520	42.40	1055	119522	54.70
LIBERTSHOE	BE	11-Mar-2024	295.15	295.15	299.00	280.40	286.00	284.75	289.26	27733	80.22	436	-	-
LICHSGFIN	EQ	11-Mar-2024	637.60	639.00	642.00	633.10	634.80	634.60	637.47	1351832	8617.53	51919	791453	58.55
LICI	EQ	11-Mar-2024	1024.80	1035.00	1045.00	1006.05	1012.00	1011.90	1027.90	2777683	28551.87	78154	970774	34.95
LICMFGOLD	EQ	11-Mar-2024	5986.35	6069.95	6069.95	5995.00	6010.00	6040.05	6032.94	184	11.10	98	83	45.11
LICNETFGSC	EQ	11-Mar-2024	25.00	25.00	25.20	24.99	25.08	25.05	25.04	42496	10.64	252	35808	84.26
LICNETFN50	EQ	11-Mar-2024	245.00	251.46	251.46	242.76	242.82	242.93	244.08	5504	13.43	103	5080	92.30
LICNETFSEN	EQ	11-Mar-2024	812.04	812.04	815.00	804.41	807.65	807.65	806.92	86	0.69	22	65	75.58
LICNFNHGP	EQ	11-Mar-2024	245.52	248.91	248.91	243.41	247.00	244.65	245.84	952	2.34	62	707	74.26
LICNMID100	EQ	11-Mar-2024	47.90	49.91	49.91	47.40	47.47	47.53	47.80	1611	0.77	120	1427	88.58
LIKHITHA	EQ	11-Mar-2024	255.85	259.00	259.60	244.50	246.80	247.55	251.16	140569	353.05	6465	92517	65.82
LINC	EQ	11-Mar-2024	528.45	531.00	536.70	503.00	504.00	503.95	509.46	39796	202.74	2954	29231	73.45
LINCOLN	EQ	11-Mar-2024	639.00	638.15	643.25	615.20	620.05	621.35	623.43	81536	508.32	9114	43429	53.26
LINDEINDIA	EQ	11-Mar-2024	5578.85	5600.00	5949.00	5578.95	5868.55	5906.80	5844.03	205848	12029.82	35971	72626	35.28
LIQUID	EQ	11-Mar-2024	999.99	1000.00	1000.00	999.99	999.99	999.99	999.99	49408	494.08	93	29998	60.71
LIQUIDBEES	EQ	11-Mar-2024	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	3301282	33012.77	14070	2429958	73.61
LIQUIDCASE	EQ	11-Mar-2024	101.02	104.05	104.05	101.03	101.05	101.04	101.05	1527003	1543.01	837	1513469	99.11
LIQUIDETF	EQ	11-Mar-2024	999.99	1000.01	1000.01	999.99	1000.00	999.99	1000.00	663303	6633.03	471	464769	70.07
LIQUIDIETF	EQ	11-Mar-2024	999.99	1000.00	1000.00	999.99	999.99	999.99	1000.00	1478168	14781.68	417	979045	66.23
LIQUIDSBI	EQ	11-Mar-2024	999.99	999.99	1000.01	999.99	1000.01	1000.01	999.99	15363	153.63	66	14046	91.43
LLOYDS	SM	11-Mar-2024	79.00	77.50	80.10	77.00	80.10	80.05	78.72	13000	10.23	10	12000	92.31
LLOYDSENGG	EQ	11-Mar-2024	53.30	53.50	53.50	49.00	50.55	50.05	51.14	4722769	2415.04	16471	2629575	55.68
LLOYDSME	EQ	11-Mar-2024	593.00	593.75	595.00	564.05	573.10	572.55	571.93	483311	2764.18	26287	282911	58.54
LODHA	EQ	11-Mar-2024	1172.70	1192.05	1277.90	1164.00	1179.00	1180.90	1200.66	1888131	22670.08	113699	1131418	59.92
LOKESHMACH	EQ	11-Mar-2024	300.25	302.00	302.00	282.05	286.95	287.80	291.66	142863	416.67	6913	111266	77.88
LORDSCHLO	EQ	11-Mar-2024	136.60	139.00	142.45	127.00	128.00	129.30	134.80	283900	382.70	9056	97972	34.51
LOTUSEYE	BE	11-Mar-2024	69.65	66.20	71.00	66.20	66.20	66.20	66.57	199471	132.78	878	-	-
LOVABLE	EQ	11-Mar-2024	137.30	135.65	137.95	130.10	130.50	130.80	133.47	41172	54.95	1324	22924	55.68
LOWVOL	EQ	11-Mar-2024	183.52	185.07	185.08	183.52	183.53	183.78	184.91	411	0.76	23	406	98.78
LOWVOLIETF	EQ	11-Mar-2024	19.84	20.45	20.45	19.60	19.74	19.81	19.89	2307824	458.99	2498	1179468	51.11
LOYALTEX	EQ	11-Mar-2024	595.90	596.30	596.60	552.55	553.85	561.35	571.66	804	4.60	186	462	57.46
LPDC	EQ	11-Mar-2024	9.45	10.10	10.10	9.10	9.10	9.15	9.34	70205	6.56	593	42177	60.08
LRRPL	SM	11-Mar-2024	38.95	38.95	38.95	35.05	35.05	35.30	36.04	24000	8.65	8	24000	100.00
LT	EQ	11-Mar-2024	3676.95	3700.00	3700.00	3631.45	3638.85	3640.60	3650.08	1748541	63823.08	128768	1206532	69.00
LTFOODS	EQ	11-Mar-2024	175.35	177.30	177.90	169.55	170.00	170.30	172.38	375024	646.46	12683	209664	55.91
LTGILTBEES	EQ	11-Mar-2024	25.42	25.92	26.20	25.43	25.48	25.46	25.46	2472577	629.43	1027	1833395	74.15
LTIM	EQ	11-Mar-2024	5122.70	5118.00	5133.00	5057.00	5130.00	5123.00	5108.17	343534	17548.31	35366	189811	55.25
LTTS	EQ	11-Mar-2024	5301.15	5275.05	5300.00	5223.05	5261.00	5270.80	5268.81	108245	5703.22	11519	56078	51.81
LUMAXIND	EQ	11-Mar-2024	2302.05	2319.30	2319.30	2248.00	2248.00	2258.70	2262.78	6257	141.58	1386	3944	63.03
LUMAXTECH	EQ	11-Mar-2024	451.05	453.90	456.15	432.80	437.50	435.60	440.00	155265	683.16	10993	64745	41.70
LUPIN	EQ	11-Mar-2024	1669.75	1680.95	1704.25	1669.35	1673.90	1676.65	1687.68	981480	16564.22	64043	517192	52.70
LUXIND	EQ	11-Mar-2024	1208.80	1211.00	1213.95	1190.00	1192.00	1192.95	1198.26	60099	720.14	5478	36718	61.10
LXCHEM	EQ	11-Mar-2024	250.25	251.00	252.00	244.10	246.10	245.40	247.31	556807	1377.05	14652	320237	57.51
LYKALABS	EQ	11-Mar-2024	119.45	119.45	123.05	119.00	119.50	119.45	121.24	71095	86.20	760	40536	57.02
LYPSAGEMS	EQ	11-Mar-2024	6.85	6.85	7.00	6.50	6.50	6.50	6.58	98861	6.51	292	73548	74.40
M&M	EQ	11-Mar-2024	1897.55	1913.00	1913.70	1873.30	1888.60	1894.35	1893.01	3250782	61537.68	204948	2130752	65.55
M&MFIN	EQ	11-Mar-2024	286.95	281.05	292.40	281.05	285.10	286.05	288.10	1668408	4806.61	20467	638519	38.27
MAANALU	EQ	11-Mar-2024	143.15	157.70	170.90	147.85	153.30	154.95	160.85	1688620	2716.20	22485	341565	20.23
MACPOWER	BE	11-Mar-2024	855.00	897.75	897.75	897.75	897.75	897.75	897.75	13050	117.16	144	-	-
MADHAV	BE	11-Mar-2024	42.40	43.20	43.20	40.30	40.30	40.30	40.64	96650	39.28	293	-	-
MADHAVBAUG	SM	11-Mar-2024	190.00	196.00	200.00	195.00	197.05	197.05	197.67	4800	9.49	12	3600	75.00
MADHUCON	BE	11-Mar-2024	8.45	8.40	8.80	8.05	8.05	8.05	8.18	103014	8.43	219	-	-
MADHUSUDAN	SM	11-Mar-2024	116.75	119.50	119.50	109.45	111.50	110.10	115.42	54000	62.33	21	52000	96.30
MADRASFERT	EQ	11-Mar-2024	92.35	92.35	94.70	90.05	90.95	91.35	92.34	324542	299.70	3431	135262	41.68
MAFANG	EQ	11-Mar-2024	84.90	85.98	85.98	83.59	85.45	85.57	84.92	550373	467.35	7371	311837	56.66
MAGADSUGAR	EQ	11-Mar-2024	613.30	613.30	617.65	594.00	604.20	598.10	604.95	9796	59.26	728	5351	54.62
MAGNUM	EQ	11-Mar-2024	59.95	61.85	61.85	56.95	56.95	57.10	58.40	256059	149.53	1825	174794	68.26
MAGSON	SM	11-Mar-2024	101.30	102.00	106.90	98.10	100.70	100.70	102.21	24000	24.53	11	16000	66.67
MAHABANK	EQ	11-Mar-2024	61.90	62.25	63.45	61.05	61.25	61.40	62.40	37239295	23236.11	52587	12893865	34.62
MAHAPEXLTD	EQ	11-Mar-2024	131.45	132.40	135.30	125.10	130.45	129.80	128.53	28926	37.18	1758	17318	59.87
MAHASTEEL	BE	11-Mar-2024	106.25	106.90	111.00	106.30	107.80	108.80	108.80	24307	26.45	288	-	-
MAHEPC	EQ	11-Mar-2024	130.10	132.20	133.45	126.00	126.60	126.70	127.41	47055	59.95	995	29170	61.99
MAHESHWARI	EQ	11-Mar-2024	73.65	75.60	75.60	68.20	69.00	69.10	71.00	69981	49.69	564	48366	69.11
MAHICKRA	SM	11-Mar-2024	146.95	142.00	148.50	141.00	148.50	143.75	143.74	9000	12.94	5	6000	66.67
MAHKTECH	EQ	11-Mar-2024	12.66	12.89	12.89	12.68	12.73	12.72	12.73	960634	122.27	2000	836886	87.12
MAHLIFE	EQ	11-Mar-2024	579.10	579.15	590.00	565.00	566.00	570.45	573.72	430431	2469.46	14779	293858	68.27
MAHLOG	EQ	11-Mar-2024	429.60	429.95	429.95	416.20	421.20	420.20	421.43	113958	480.25	9615	60846	53.39
MAHSCOOTER	EQ	11-Mar-2024	7401.85	7376.15	7435.95	7231.10	7245.50	7256.50	7289.49	3460	252.22	951	2222	64.22
MAHSEAMLES	EQ	11-Mar-2024	932.35	936.80	936.90	899.05	910.00	908.10	907.62	336584	3054.91	18914	252192	74.93
MAITHANALL	EQ	11-Mar-2024	1085.55	1080.00	1090.90	1039.55	1048.65	1045.20	1056.91	50470	533.42	5814	29420	58.29
MAITREYA	SM	11-Mar-2024	160.00	156.00	156.00	152.00	152.00	152.00	153.42	8000	12.27	5	8000	100.00
MAKEINDIA	EQ	11-Mar-2024	122.76	126.45	126.45	122.25	122.33	122.62	122.79	32936	40.44	454	28540	86.65
MAKS	ST	11-Mar-2024	82.00	83.00	83.00	81.50	81.50	81.50	82.25	3000	2.47	2	1500	50.00
MAL	SM	11-Mar-2024	47.55	48.05	48.05	46.00	46.00	46.25	47.25	28800	13.61	18	20800	72.22
MALLCOM	EQ	11-Mar-2024	920.25	943.00	943.00	876.70	880.00	886.60	892.71	14417	128.70	1900	9646	66.91
MALUPAPER	BE	11-Mar-2024	45.25	46.75	46.75	43.00	43.80	43.95	44.47	10368	4.61	98	-	-
MANAKALUCO	BE	11-Mar-2024	28.80	28.50	29.70	27.55	27.90	27.75	28.25	42364	11.97	478	-	-
MANAKCOAT	EQ	11-Mar-2024	37.00	37.00	37.00	33.30	33.30	33.30	33.91	273175	92.65	2149	164332	60.16
MANAKSIA	EQ	11-Mar-2024	118.20	118.20	121.40	111.40	113.45	112.60	114.83	169964	195.16	2326	82999	48.83
MANAKSTEEL	BE	11-Mar-2024	67.25	65.00	66.95	63.90	63.90	63.90	64.27	55168	35.46	516	-	-
MANALIPETC	EQ	11-Mar-2024	66.70	67.00	67.05	64.00	64.25	64.25	65.02	613265	398.75	5626	400008	65.23
MANAPPURAM	EQ	11-Mar-2024	172.40	173.75	174.15	168.15	169.25	169.25	170.22	5104807	8689.30	53923	2048601	40.13
MANGALAM	EQ	11-Mar-2024	113.70	114.50	114.50	105.70	107.00	106.60	108.33	79425	86.04	1592	43993	55.39
MANGCHEFER	EQ	11-Mar-2024	116.15	118.00	118.00	110.80	114.05	114.00	113.57	626697	711.71	5805	342431	54.64
MANGLMCEM	EQ	11-Mar-2024	746.40	746.00	766.00	730.00	733.45	734.20	744.20	330084	2456.50	14949	202518	61.35
MANINDS	BE	11-Mar-2024	389.80	380.00	397.85	370.35	370.35	371.00	376.96	134695	507.75	1283	-	-
MANINFRA	EQ	11-Mar-2024	207.65	208.60	210.80	194.70	197.00	196.10	202.13	955377	1931.15	18148	614322	64.30
MANKIND	EQ	11-Mar-2024	2154.20	2168.60	2204.95	2138.60	2160.00	2162.50	2175.07	289358	6293.74	32355	166272	57.46
MANOMAY	BE	11-Mar-2024	192.95	192.75	192.75	183.50	183.50	184.85	185.80	3138	5.83	47	-	-
MANORAMA	EQ	11-Mar-2024	397.10	391.15	393.95	368.30	375.90	375.75	378.01	113018	427.22	12998	61823	54.70
MANORG	EQ	11-Mar-2024	340.40	338.85	340.35	322.00	326.00	323.85	328.14	20173	66.20	1140	15376	76.22
MANUGRAPH	BE	11-Mar-2024	22.85	23.95	23.95	21.70	21.85	21.90	22.23	66280	14.74	139	-	-
MANYAVAR	EQ	11-Mar-2024	965.35	978.30	979.85	950.00	959.50	958.45	959.81	127927	1227.86	14428	87059	68.05
MAPMYINDIA	EQ	11-Mar-2024	1747.45	1745.00	1745.00	1684.25	1693.00	1690.70	1696.22	217287	3685.66	29647	129199	59.46
MARALOVER	EQ	11-Mar-2024	74.45	74.45	74.95	72.00	72.75	72.10	73.00	27252	19.89	738	13829	50.74
MARATHON	EQ	11-Mar-2024	523.65	533.70	533.70	510.05	510.50	513.60	516.77	82077	424.15	7142	43108	52.52
MARCO	SM	11-Mar-2024	45.90	47.00	47.00	46.00	46.10	46.10	46.32	33000	15.29	8	33000	100.00
MARICO	EQ	11-Mar-2024	514.60	514.60	515.00	508.10	509.85	509.20	510.55	1521855	7769.80	28164	1069795	70.30
MARINE	EQ	11-Mar-2024	103.50	104.50	104.50	98.35	98.40	98.80	99.94	253134	252.99	2139	176851	69.86
MARINETRAN	SM	11-Mar-2024	34.00	34.00	34.00	31.50	31.50	31.50	32.51	16000	5.20	4	12000	75.00
MARKSANS	EQ	11-Mar-2024	149.55	150.95	151.80	144.40	145.30	145.20	147.49	741073	1092.97	11606	464202	62.64
MARSHALL	EQ	11-Mar-2024	35.70	35.00	35.90	32.50	34.40	33.85	34.06	390773	133.09	1664	242706	62.11
MARUTI	EQ	11-Mar-2024	11510.05	11515.15	11555.90	11350.05	11400.00	11395.55	11419.11	525344	59989.63	73992	384299	73.15
MASFIN	EQ	11-Mar-2024	293.90	297.95	297.95	280.75	288.10	287.50	287.93	263561	758.86	22579	126146	47.86
MASPTOP50	EQ	11-Mar-2024	38.36	38.67	38.68	38.00	38.52	38.55	38.49	74519	28.68	1457	61634	82.71
MASTEK	EQ	11-Mar-2024	2841.55	2830.00	2841.55	2736.90	2757.00	2755.30	2763.86	66855	1847.78	12198	35135	52.55
MASTER	SM	11-Mar-2024	142.80	143.00	143.00	141.95	142.90	142.90	142.62	3000	4.28	3	3000	100.00
MATRIMONY	EQ	11-Mar-2024	527.25	529.85	537.00	523.50	534.85	534.95	530.09	21450	113.70	2288	12515	58.34
MAWANASUG	EQ	11-Mar-2024	96.50	96.10	97.00	93.15	93.95	93.80	94.54	117476	111.06	1817	55368	47.13
MAXESTATES	EQ	11-Mar-2024	264.00	265.10	278.50	263.70	266.50	268.80	267.59	70535	188.74	2954	49021	69.50
MAXHEALTH	EQ	11-Mar-2024	750.15	781.00	787.65	752.25	762.95	765.60	763.94	4521321	34540.14	118760	2868992	63.45
MAXIND	BE	11-Mar-2024	202.00	204.00	212.10	204.00	212.10	212.10	212.00	36799	78.01	430	-	-
MAXPOSURE	SM	11-Mar-2024	86.00	85.00	85.00	73.10	73.10	75.85	79.65	356000	283.54	71	284000	79.78
MAYURUNIQ	EQ	11-Mar-2024	488.65	488.90	498.90	480.00	484.95	482.50	487.49	101568	495.14	10080	47479	46.75
MAZDA	EQ	11-Mar-2024	1337.95	1346.00	1346.00	1301.00	1304.50	1305.40	1316.78	5099	67.14	1066	2665	52.27
MAZDOCK	EQ	11-Mar-2024	2085.65	2089.00	2092.55	2058.05	2067.70	2065.75	2069.37	333206	6895.27	33354	148026	44.42
MBAPL	EQ	11-Mar-2024	280.60	277.80	279.95	265.30	271.60	271.65	271.25	44052	119.49	1421	30512	69.26
MBECL	BE	11-Mar-2024	6.05	5.95	5.95	5.95	5.95	5.95	5.95	11672	0.69	7	-	-
MBLINFRA	BE	11-Mar-2024	46.20	45.00	48.00	43.95	44.00	44.20	45.25	118396	53.57	457	-	-
MCDOWELL-N	EQ	11-Mar-2024	1146.50	1146.05	1163.65	1144.15	1148.05	1147.90	1150.68	593445	6828.66	47943	330393	55.67
MCL	BE	11-Mar-2024	36.40	36.40	37.45	36.10	36.10	36.30	36.67	31264	11.46	131	-	-
MCLEODRUSS	BE	11-Mar-2024	31.65	32.10	32.50	30.10	30.40	30.20	30.83	417507	128.72	584	-	-
MCX	EQ	11-Mar-2024	3616.95	3616.95	3628.35	3511.10	3533.00	3532.75	3553.49	213718	7594.45	24459	65447	30.62
MDL	ST	11-Mar-2024	88.40	84.10	90.00	84.10	89.00	89.00	88.89	20000	17.78	10	18000	90.00
MEDANTA	EQ	11-Mar-2024	1254.95	1266.25	1295.00	1229.90	1232.00	1238.55	1254.42	378685	4750.29	50402	220843	58.32
MEDIASSIST	EQ	11-Mar-2024	499.85	499.85	502.45	477.10	493.75	491.60	489.01	155558	760.70	11989	75856	48.76
MEDICAMEQ	EQ	11-Mar-2024	471.45	464.40	472.40	440.35	446.00	442.45	450.43	35120	158.19	2169	24165	68.81
MEDICO	EQ	11-Mar-2024	84.85	85.80	85.80	82.75	83.95	84.15	84.35	1088568	918.21	2610	617489	56.72
MEDPLUS	EQ	11-Mar-2024	696.25	696.00	696.95	681.05	690.00	682.75	689.66	98397	678.61	9365	61855	62.86
MEGAFLEX	ST	11-Mar-2024	32.00	30.40	31.50	30.40	31.50	31.50	30.97	9000	2.79	3	6000	66.67
MEGASOFT	EQ	11-Mar-2024	95.20	95.10	96.45	85.70	88.00	87.05	89.83	721413	648.02	5266	424202	58.80
MEGASTAR	EQ	11-Mar-2024	323.15	332.75	332.75	310.55	313.50	313.15	316.75	16468	52.16	707	11208	68.06
MEGATHERM	SM	11-Mar-2024	315.55	309.00	309.00	270.75	279.00	278.75	288.32	207600	598.56	166	142800	68.79
MELSTAR	BZ	11-Mar-2024	5.25	5.50	5.50	5.00	5.30	5.30	5.30	2315	0.12	31	-	-
MENONBE	EQ	11-Mar-2024	125.90	124.30	125.90	116.75	118.90	118.95	119.33	164243	195.99	6782	102825	62.61
MEP	BE	11-Mar-2024	14.10	14.00	14.00	13.40	13.40	13.40	13.45	33526	4.51	43	-	-
METALFORGE	BZ	11-Mar-2024	4.80	4.95	5.00	4.85	5.00	5.00	4.97	22892	1.14	75	-	-
METROBRAND	EQ	11-Mar-2024	1134.30	1132.00	1141.00	1109.25	1119.00	1113.90	1116.83	139183	1554.44	21654	85265	61.26
METROPOLIS	EQ	11-Mar-2024	1632.75	1640.50	1649.70	1613.25	1618.85	1623.40	1629.85	115905	1889.07	11536	23461	20.24
MFSL	EQ	11-Mar-2024	978.40	995.00	1010.00	982.75	990.00	991.55	992.31	1256809	12471.50	41977	729949	58.08
MGEL	EQ	11-Mar-2024	21.05	21.00	21.60	19.80	20.20	20.00	20.64	279970	57.79	880	125602	44.86
MGL	EQ	11-Mar-2024	1315.95	1329.05	1329.05	1268.00	1271.60	1275.95	1293.59	965070	12484.01	62454	253393	26.26
MHHL	SM	11-Mar-2024	54.50	54.50	54.50	52.80	52.80	52.80	53.28	9000	4.79	6	9000	100.00
MHLXMIRU	BE	11-Mar-2024	292.00	288.00	292.00	278.20	289.50	282.70	284.58	1499	4.27	44	-	-
MHRIL	EQ	11-Mar-2024	404.05	406.30	408.05	393.45	395.00	395.65	399.99	79441	317.75	5212	42315	53.27
MICEL	EQ	11-Mar-2024	45.10	45.45	45.50	42.85	42.85	42.90	43.45	358361	155.72	3304	215038	60.01
MICROPRO	SM	11-Mar-2024	53.80	57.65	57.65	51.00	51.70	51.70	53.60	17600	9.43	10	16000	90.91
MID150BEES	EQ	11-Mar-2024	185.00	188.99	188.99	183.29	183.59	183.71	184.16	413055	760.68	7567	245402	59.41
MIDCAPETF	EQ	11-Mar-2024	18.18	18.75	18.75	18.07	18.08	18.10	18.15	469410	85.18	4128	274594	58.50
MIDCAPIETF	EQ	11-Mar-2024	184.02	185.87	185.87	183.37	184.06	183.71	184.02	34536	63.55	1623	31311	90.66
MIDHANI	EQ	11-Mar-2024	420.40	420.45	422.55	405.00	406.00	407.30	410.82	421681	1732.35	15915	211639	50.19
MIDQ50ADD	EQ	11-Mar-2024	210.26	213.70	213.70	208.68	210.42	208.93	209.12	6066	12.69	235	5315	87.62
MIDSELIETF	EQ	11-Mar-2024	150.60	146.10	155.70	146.10	150.67	150.80	150.73	16667	25.12	346	14106	84.63
MINDACORP	EQ	11-Mar-2024	415.65	411.00	416.65	406.00	410.10	409.75	410.02	181694	744.98	9350	90895	50.03
MINDSPACE	RR	11-Mar-2024	340.35	340.35	343.77	338.15	340.45	340.38	340.59	91535	311.76	2825	77695	84.88
MINDTECK	EQ	11-Mar-2024	206.40	208.00	209.95	188.25	189.90	190.35	195.25	94735	184.97	4761	49922	52.70
MIRCELECTR	EQ	11-Mar-2024	22.90	23.00	24.70	21.45	23.50	23.25	22.81	1676404	382.42	3813	744619	44.42
MIRZAINT	BE	11-Mar-2024	49.30	49.30	49.90	47.40	48.00	47.95	48.60	137046	66.60	1191	-	-
MITCON	BE	11-Mar-2024	128.25	133.00	134.65	121.85	124.95	123.65	126.67	15991	20.26	120	-	-
MITTAL	BE	11-Mar-2024	2.45	2.45	2.50	2.35	2.40	2.35	2.38	955936	22.79	1700	-	-
MKPL	BE	11-Mar-2024	45.05	46.00	46.40	42.80	43.75	43.40	43.86	749251	328.63	4653	-	-
MMFL	EQ	11-Mar-2024	917.00	916.00	916.00	882.00	882.05	892.85	896.13	54392	487.42	4111	34916	64.19
MMP	EQ	11-Mar-2024	260.60	266.50	267.45	250.00	254.40	252.15	257.11	21323	54.82	810	14219	66.68
MMTC	EQ	11-Mar-2024	75.65	75.85	76.95	71.90	71.90	72.00	73.19	2120249	1551.74	16089	1155931	54.52
MODIRUBBER	EQ	11-Mar-2024	95.00	95.00	95.00	90.25	90.25	90.25	90.77	7330	6.65	138	5276	71.98
MODISONLTD	EQ	11-Mar-2024	117.35	117.00	118.05	111.00	111.40	111.60	113.06	86686	98.01	2181	41596	47.98
MODTHREAD	BE	11-Mar-2024	45.45	47.70	47.70	47.70	47.70	47.70	47.70	89	0.04	1	-	-
MOGSEC	EQ	11-Mar-2024	54.79	54.76	54.83	54.73	54.82	54.82	54.77	21236	11.63	62	15638	73.64
MOHEALTH	EQ	11-Mar-2024	35.32	35.33	35.67	34.96	35.39	35.04	35.28	43600	15.38	403	32115	73.66
MOHITIND	EQ	11-Mar-2024	20.40	20.85	21.35	20.60	20.75	20.85	20.93	12363	2.59	134	7405	59.90
MOIL	EQ	11-Mar-2024	307.65	309.10	309.10	293.65	299.00	299.70	298.96	1958808	5856.12	39399	585357	29.88
MOKSH	BE	11-Mar-2024	21.55	21.00	21.05	20.50	20.50	20.50	20.58	208323	42.88	859	-	-
MOL	EQ	11-Mar-2024	91.65	92.50	92.50	86.30	87.20	87.05	88.61	1655723	1467.10	10304	730943	44.15
MOLDTECH	EQ	11-Mar-2024	199.20	200.20	203.35	192.00	193.80	193.00	194.98	252623	492.56	10827	156122	61.80
MOLDTKPAC	EQ	11-Mar-2024	840.30	847.90	873.95	840.10	859.00	857.75	859.34	78270	672.60	12333	43496	55.57
MOLOWVOL	EQ	11-Mar-2024	35.12	35.87	35.87	34.96	34.96	35.01	35.20	5048	1.78	139	3788	75.04
MOM100	EQ	11-Mar-2024	52.20	53.75	53.75	51.96	52.25	52.14	52.24	195729	102.24	2851	112707	57.58
MOM30IETF	EQ	11-Mar-2024	31.99	32.15	32.30	31.40	32.09	31.87	31.99	656882	210.14	2747	441865	67.27
MOM50	EQ	11-Mar-2024	229.39	229.39	231.00	227.00	231.00	228.70	228.75	36381	83.22	135	26097	71.73
MOMENTUM	EQ	11-Mar-2024	31.91	31.91	32.34	31.40	31.60	31.65	31.80	102468	32.59	965	75747	73.92
MOMOMENTUM	EQ	11-Mar-2024	63.47	64.08	64.08	63.36	63.75	63.53	63.69	116687	74.32	753	86396	74.04
MON100	EQ	11-Mar-2024	146.21	146.95	150.60	145.41	146.40	146.32	146.04	396503	579.05	10741	271472	68.47
MONARCH	EQ	11-Mar-2024	596.05	582.15	614.45	582.15	586.00	587.15	592.04	28837	170.73	1510	16984	58.90
MONIFTY500	EQ	11-Mar-2024	20.45	20.48	20.85	20.37	20.45	20.41	20.47	178508	36.54	992	155395	87.05
MONOPHARMA	SM	11-Mar-2024	57.05	55.00	55.00	55.00	55.00	55.00	55.00	4000	2.20	1	4000	100.00
MONQ50	EQ	11-Mar-2024	59.81	59.81	61.98	59.80	60.33	60.75	60.91	57404	34.96	810	33908	59.07
MONTECARLO	EQ	11-Mar-2024	675.05	678.35	678.35	641.50	651.00	650.10	652.24	20650	134.69	4247	10337	50.06
MOQUALITY	EQ	11-Mar-2024	176.34	176.77	177.46	176.18	177.00	177.00	177.11	3670	6.50	40	2897	78.94
MORARJEE	BE	11-Mar-2024	21.65	21.90	22.00	21.00	21.20	21.15	21.25	32332	6.87	118	-	-
MOREPENLAB	EQ	11-Mar-2024	46.60	46.90	47.00	43.95	44.30	44.35	45.06	4521742	2037.41	13443	1916817	42.39
MOS	SM	11-Mar-2024	160.00	160.00	160.00	150.30	153.00	151.65	153.89	84800	130.50	53	70400	83.02
MOTHERSON	EQ	11-Mar-2024	118.95	118.90	118.90	114.90	116.55	116.30	116.34	22796650	26521.39	80072	12611188	55.32
MOTILALOFS	EQ	11-Mar-2024	1580.00	1596.10	1603.50	1514.95	1522.00	1521.15	1536.44	159007	2443.05	15296	89507	56.29
MOTISONS	EQ	11-Mar-2024	160.15	164.00	164.00	156.10	157.00	156.75	158.62	233514	370.41	2800	153324	65.66
MOTOGENFIN	BE	11-Mar-2024	35.25	36.00	36.00	34.10	34.10	34.10	34.85	15927	5.55	50	-	-
MOVALUE	EQ	11-Mar-2024	96.01	96.50	96.80	95.00	95.90	95.21	95.46	158546	151.34	1942	126437	79.75
MOXSH	SM	11-Mar-2024	123.00	124.90	124.90	124.50	124.50	124.50	124.78	4000	4.99	5	3200	80.00
MPHASIS	EQ	11-Mar-2024	2492.85	2519.00	2519.00	2442.05	2471.90	2469.70	2473.23	552199	13657.14	58961	235397	42.63
MPSLTD	EQ	11-Mar-2024	1611.30	1617.00	1617.30	1536.05	1563.05	1561.35	1566.70	18654	292.25	3909	9171	49.16
MPTODAY	SM	11-Mar-2024	34.70	33.00	33.00	33.00	33.00	33.00	33.00	4000	1.32	2	4000	100.00
MRF	EQ	11-Mar-2024	143956.65	144500.00	145337.30	143885.70	144300.00	144950.70	144699.44	10522	15225.28	8558	4389	41.71
MRO-TEK	EQ	11-Mar-2024	75.05	75.05	76.85	68.20	69.55	69.90	71.17	52023	37.03	761	36280	69.74
MRPL	EQ	11-Mar-2024	233.20	233.70	234.45	217.00	219.20	218.85	224.40	3025137	6788.48	33335	1044547	34.53
MSPL	BE	11-Mar-2024	31.50	32.50	32.80	29.95	29.95	29.95	30.58	334043	102.17	491	-	-
MSTCLTD	EQ	11-Mar-2024	917.55	920.60	920.60	885.00	885.00	893.20	899.94	237924	2141.18	18294	116052	48.78
MSUMI	EQ	11-Mar-2024	67.70	68.10	68.10	65.80	66.25	66.15	66.38	7118007	4725.03	41474	3896821	54.75
MTARTECH	EQ	11-Mar-2024	1824.60	1824.60	1840.00	1779.90	1798.00	1793.35	1802.17	179606	3236.80	23542	94021	52.35
MTEDUCARE	BE	11-Mar-2024	3.80	3.80	3.80	3.70	3.80	3.70	3.77	25431	0.96	53	-	-
MTNL	EQ	11-Mar-2024	40.55	40.70	40.70	38.30	38.65	38.80	39.43	2813708	1109.44	7184	1243672	44.20
MUFIN	EQ	11-Mar-2024	196.40	186.60	186.60	186.60	186.60	186.60	186.60	40003	74.65	500	40003	100.00
MUFTI	EQ	11-Mar-2024	198.55	199.20	203.00	188.75	190.45	191.00	193.00	610675	1178.60	20716	278422	45.59
MUKANDLTD	EQ	11-Mar-2024	163.90	163.40	164.00	154.40	155.70	155.35	158.32	188643	298.65	5926	122119	64.74
MUKKA	BE	11-Mar-2024	42.25	43.00	43.95	40.15	40.15	40.15	41.95	10923633	4582.80	47260	-	-
MUKTAARTS	BE	11-Mar-2024	90.15	89.80	89.80	85.65	85.65	85.65	86.68	5546	4.81	50	-	-
MUNJALAU	EQ	11-Mar-2024	85.00	85.00	86.75	82.20	82.20	82.55	83.81	115217	96.56	1075	78278	67.94
MUNJALSHOW	EQ	11-Mar-2024	176.95	175.50	176.50	165.50	166.10	167.50	170.39	221213	376.92	9360	120468	54.46
MURUDCERA	EQ	11-Mar-2024	56.15	57.40	57.80	52.00	52.90	52.70	54.77	170890	93.60	1549	100457	58.78
MUTHOOTCAP	EQ	11-Mar-2024	303.65	308.00	310.00	302.00	303.35	306.85	304.72	27368	83.40	2085	17387	63.53
MUTHOOTFIN	EQ	11-Mar-2024	1377.15	1382.05	1413.40	1378.50	1400.00	1401.65	1392.23	1107120	15413.71	41748	617371	55.76
MUTHOOTMF	EQ	11-Mar-2024	225.30	225.50	225.95	218.90	220.25	219.95	221.60	234877	520.50	9493	147893	62.97
MVGJL	EQ	11-Mar-2024	216.50	217.60	219.85	200.80	204.00	203.90	206.14	779572	1607.03	22581	508249	65.20
MVKAGRO	ST	11-Mar-2024	82.95	85.00	87.00	78.80	78.80	78.80	83.17	229200	190.62	184	222000	96.86
MWL	SM	11-Mar-2024	123.00	123.05	123.05	119.00	122.75	122.75	120.86	22800	27.56	15	18000	78.95
NABARD	N1	11-Mar-2024	1182.20	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	70	0.75	1	70	100.00
NABARD	N2	11-Mar-2024	1211.79	1120.05	1144.99	1120.05	1125.00	1125.05	1133.23	248	2.81	25	225	90.73
NACLIND	EQ	11-Mar-2024	67.40	67.75	68.00	64.65	65.05	65.35	66.01	275936	182.15	2598	174044	63.07
NAGAFERT	EQ	11-Mar-2024	11.55	11.55	11.75	11.00	11.00	11.00	11.17	1141310	127.50	2119	655253	57.41
NAGREEKCAP	BE	11-Mar-2024	19.30	18.35	18.35	18.35	18.35	18.35	18.35	2744	0.50	7	-	-
NAGREEKEXP	BE	11-Mar-2024	34.70	34.70	34.70	33.00	33.00	33.00	33.29	12024	4.00	75	-	-
NAHARCAP	EQ	11-Mar-2024	334.75	336.80	344.00	319.00	320.00	322.70	330.29	56901	187.94	2896	27346	48.06
NAHARINDUS	EQ	11-Mar-2024	134.60	132.65	135.10	128.00	129.15	128.50	130.69	45594	59.59	1414	21906	48.05
NAHARPOLY	EQ	11-Mar-2024	198.90	198.80	202.00	194.20	196.90	195.80	198.03	22378	44.32	957	15831	70.74
NAHARSPING	EQ	11-Mar-2024	313.40	315.00	317.00	300.10	301.00	302.50	308.56	62187	191.89	5131	31792	51.12
NAM-INDIA	EQ	11-Mar-2024	492.20	497.00	509.95	492.50	503.00	503.65	505.07	1224603	6185.15	42000	643192	52.52
NARMADA	BE	11-Mar-2024	23.80	24.00	24.00	22.65	23.60	22.80	22.91	50117	11.48	191	-	-
NATCOPHARM	EQ	11-Mar-2024	1015.40	1020.10	1028.90	1006.00	1012.90	1012.70	1014.71	405616	4115.83	26749	162703	40.11
NATHBIOGEN	EQ	11-Mar-2024	193.55	196.40	196.45	186.05	188.00	188.05	190.11	47893	91.05	1541	35697	74.53
NATIONALUM	EQ	11-Mar-2024	163.20	163.50	164.10	157.10	157.30	158.35	160.71	11017989	17707.29	50038	3335443	30.27
NAUKRI	EQ	11-Mar-2024	5088.50	5120.25	5190.00	5000.10	5165.00	5161.05	5130.64	432746	22202.65	58675	295848	68.37
NAVA	EQ	11-Mar-2024	515.40	515.00	515.00	502.00	505.25	503.60	507.43	186236	945.01	8332	105284	56.53
NAVINFLUOR	EQ	11-Mar-2024	3059.80	3061.00	3083.90	3020.05	3050.90	3049.85	3049.76	102055	3112.44	17354	45324	44.41
NAVINIFTY	EQ	11-Mar-2024	226.64	225.01	226.35	224.58	225.90	225.90	226.07	6605	14.93	31	6495	98.33
NAVKARCORP	EQ	11-Mar-2024	99.25	99.95	101.00	93.05	94.40	93.60	95.04	1228549	1167.56	8132	547139	44.54
NAVNETEDUL	EQ	11-Mar-2024	148.55	149.60	150.35	143.15	145.85	145.60	145.55	147305	214.41	4153	81087	55.05
NAZARA	EQ	11-Mar-2024	692.60	693.65	697.60	670.00	677.95	674.15	682.95	278465	1901.77	23509	126261	45.34
NBCC	EQ	11-Mar-2024	127.30	127.45	127.90	120.95	120.95	121.05	122.27	15257283	18654.36	115980	7414478	48.60
NBIFIN	EQ	11-Mar-2024	1868.00	1855.65	1891.00	1820.40	1843.00	1846.90	1853.81	261	4.84	102	192	73.56
NCC	EQ	11-Mar-2024	258.35	259.45	259.55	241.25	245.65	243.90	247.94	4645379	11517.71	59835	1756912	37.82
NCLIND	EQ	11-Mar-2024	203.75	205.70	208.85	197.10	198.00	197.90	200.98	249737	501.92	8207	131554	52.68
NDGL	BE	11-Mar-2024	2402.60	2402.60	2402.60	2301.25	2323.00	2322.80	2342.38	166	3.89	34	-	-
NDL	EQ	11-Mar-2024	37.05	37.10	38.90	35.35	35.65	35.90	37.95	613015	232.65	2484	303566	49.52
NDLVENTURE	EQ	11-Mar-2024	103.35	107.00	107.15	101.00	101.00	102.00	103.48	3818	3.95	179	2617	68.54
NDRAUTO	EQ	11-Mar-2024	843.50	840.00	840.00	801.00	806.00	806.00	815.29	6611	53.90	1422	4156	62.86
NDTV	EQ	11-Mar-2024	246.30	247.00	247.30	240.65	242.70	242.40	243.03	362864	881.85	9757	144099	39.71
NECCLTD	EQ	11-Mar-2024	30.05	31.40	31.40	28.00	28.50	28.55	28.99	317987	92.19	1654	228017	71.71
NECLIFE	EQ	11-Mar-2024	35.75	35.70	35.85	33.80	33.85	33.90	34.34	659238	226.41	2719	464720	70.49
NELCAST	EQ	11-Mar-2024	143.05	142.00	143.50	136.10	137.35	137.35	139.25	120084	167.22	3718	69171	57.60
NELCO	EQ	11-Mar-2024	810.10	812.15	817.00	773.50	777.50	778.60	790.22	215677	1704.33	15717	94778	43.94
NEOGEN	EQ	11-Mar-2024	1323.45	1320.00	1324.00	1290.05	1315.00	1313.90	1309.19	25360	332.01	4584	14561	57.42
NESCO	EQ	11-Mar-2024	857.95	857.95	861.50	829.90	832.00	832.50	840.75	79768	670.65	8049	45667	57.25
NESTLEIND	EQ	11-Mar-2024	2560.95	2560.95	2631.00	2548.55	2610.00	2611.50	2606.13	1495299	38969.50	117465	842082	56.32
NETF	EQ	11-Mar-2024	237.95	242.00	242.00	236.09	237.93	236.84	237.79	1861	4.43	183	1691	90.87
NETWEB	EQ	11-Mar-2024	1668.75	1720.00	1720.00	1585.35	1586.00	1585.70	1659.75	299221	4966.32	7491	267510	89.40
NETWORK18	BE	11-Mar-2024	93.45	93.45	93.45	89.75	92.00	92.05	91.69	1752572	1606.92	4387	-	-
NEULANDLAB	EQ	11-Mar-2024	6529.50	6430.05	6499.00	5800.00	5910.00	5953.55	6068.56	91504	5552.97	23366	46937	51.30
NEWGEN	EQ	11-Mar-2024	787.05	804.95	804.95	735.00	750.00	745.75	757.02	333510	2524.73	27087	207834	62.32
NEWJAISA	SM	11-Mar-2024	103.00	103.00	103.00	94.30	101.25	97.70	97.43	60000	58.46	20	45000	75.00
NEXT50	EQ	11-Mar-2024	611.49	609.83	617.68	609.82	611.73	611.21	613.97	18628	114.37	185	10317	55.38
NEXT50IETF	EQ	11-Mar-2024	62.64	64.50	64.50	62.00	62.60	62.55	62.79	140562	88.26	2311	87438	62.21
NEXTMEDIA	EQ	11-Mar-2024	7.15	7.15	7.35	6.85	6.90	6.95	7.09	33485	2.37	138	15231	45.49
NFL	EQ	11-Mar-2024	101.20	101.20	101.85	97.75	98.25	98.40	99.17	1466297	1454.14	10583	576951	39.35
NGIL	EQ	11-Mar-2024	58.25	57.75	57.75	50.60	51.00	51.25	52.72	228833	120.65	3045	106644	46.60
NGLFINE	EQ	11-Mar-2024	2122.60	2000.20	2189.00	2000.20	2075.00	2079.35	2090.03	5973	124.84	1795	2918	48.85
NH	EQ	11-Mar-2024	1179.75	1190.05	1287.00	1183.70	1274.75	1276.10	1257.85	1671629	21026.67	88562	556143	33.27
NHAI	N2	11-Mar-2024	1124.00	1124.00	1125.00	1111.00	1116.00	1115.84	1116.28	1852	20.67	25	1610	86.93
NHAI	N6	11-Mar-2024	1147.46	1148.99	1154.74	1148.10	1149.92	1149.83	1149.30	1587	18.24	38	1158	72.97
NHAI	N8	11-Mar-2024	1100.00	1100.00	1103.00	1100.00	1101.01	1101.34	1100.67	915	10.07	11	915	100.00
NHAI	NA	11-Mar-2024	1209.00	1203.00	1212.12	1203.00	1206.00	1207.01	1207.14	1632	19.70	18	1632	100.00
NHAI	NC	11-Mar-2024	1070.00	1060.00	1060.00	1057.00	1057.00	1057.00	1058.69	354	3.75	21	354	100.00
NHAI	ND	11-Mar-2024	1248.00	1094.00	1094.00	1094.00	1094.00	1094.00	1094.00	40	0.44	1	40	100.00
NHAI	NE	11-Mar-2024	1161.14	1161.00	1161.00	1161.00	1161.00	1161.00	1161.00	1	0.01	1	1	100.00
NHBTF2014	N6	11-Mar-2024	6583.11	6598.00	6598.00	6581.00	6590.00	6590.00	6586.52	276	18.18	19	201	72.83
NHIT	N1	11-Mar-2024	306.50	308.97	308.97	306.50	306.91	306.91	306.78	16358	50.18	26	16303	99.66
NHIT	N2	11-Mar-2024	309.27	306.00	308.80	306.00	308.00	308.00	308.08	5606	17.27	30	5606	100.00
NHIT	N3	11-Mar-2024	418.00	407.55	417.99	407.55	415.00	415.00	415.84	3531	14.68	24	3521	99.72
NHPC	EQ	11-Mar-2024	90.05	90.60	91.95	89.35	89.90	90.15	90.67	63463093	57540.35	214023	14690391	23.15
NHPC	N3	11-Mar-2024	1324.10	1324.10	1325.00	1324.10	1325.00	1325.00	1324.17	38	0.50	3	38	100.00
NHPC	N5	11-Mar-2024	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	1	0.01	1	1	100.00
NIACL	EQ	11-Mar-2024	257.80	260.40	266.00	249.00	251.00	251.30	257.02	1822480	4684.19	29334	545456	29.93
NIBL	BE	11-Mar-2024	32.25	33.60	33.85	32.25	33.00	33.00	33.21	6519	2.17	93	-	-
NIDAN	SM	11-Mar-2024	32.90	32.45	32.45	29.50	30.00	30.10	30.43	110000	33.47	86	93000	84.55
NIDO	N5	11-Mar-2024	980.00	980.00	980.00	980.00	980.00	980.00	980.00	2	0.02	1	2	100.00
NIDO	N6	11-Mar-2024	1025.00	1025.00	1025.00	1024.00	1024.00	1024.00	1024.02	250	2.56	6	250	100.00
NIF100BEES	EQ	11-Mar-2024	240.52	243.58	243.58	239.41	240.50	240.34	240.25	19612	47.12	583	10478	53.43
NIF100IETF	EQ	11-Mar-2024	253.38	259.70	259.70	251.61	252.75	252.05	253.00	17102	43.27	1319	16431	96.08
NIF10GETF	EQ	11-Mar-2024	22.93	23.20	23.20	22.50	22.89	22.89	22.67	5276	1.20	80	2400	45.49
NIF5GETF	EQ	11-Mar-2024	55.89	56.84	56.84	55.20	55.93	55.89	55.88	289	0.16	14	288	99.65
NIFITETF	EQ	11-Mar-2024	373.08	373.10	373.10	368.38	368.83	370.64	370.27	542	2.01	49	312	57.56
NIFMID150	EQ	11-Mar-2024	181.50	181.49	181.50	179.00	181.50	179.27	179.66	461	0.83	49	397	86.12
NIFTY50ADD	EQ	11-Mar-2024	230.18	230.18	230.71	228.50	229.08	229.08	229.35	9903	22.71	299	9025	91.13
NIFTYBEES	EQ	11-Mar-2024	248.67	248.67	249.80	247.02	247.30	247.45	248.17	2665347	6614.70	48193	2018375	75.73
NIFTYBETF	EQ	11-Mar-2024	225.39	225.01	226.00	223.00	226.00	223.97	224.62	6712	15.08	207	6637	98.88
NIFTYETF	EQ	11-Mar-2024	237.33	237.96	237.99	235.82	236.23	236.10	236.97	56674	134.30	566	42439	74.88
NIFTYIETF	EQ	11-Mar-2024	247.17	247.25	249.75	239.75	245.65	245.85	246.89	247920	612.08	13136	212875	85.86
NIFTYQLITY	EQ	11-Mar-2024	19.15	19.15	20.00	19.02	19.02	19.18	19.21	12957	2.49	481	9379	72.39
NIITLTD	EQ	11-Mar-2024	121.00	120.85	121.60	117.05	117.80	117.55	118.34	552648	654.00	6612	270648	48.97
NIITMTS	EQ	11-Mar-2024	564.50	565.60	565.60	522.10	535.00	528.60	532.68	479645	2554.99	33938	301609	62.88
NILAINFRA	BE	11-Mar-2024	13.00	13.10	13.60	12.35	12.35	12.35	12.63	588897	74.40	1439	-	-
NILASPACES	BE	11-Mar-2024	5.30	5.35	5.35	5.25	5.25	5.25	5.32	95074	5.05	251	-	-
NILKAMAL	EQ	11-Mar-2024	1918.25	1949.95	1949.95	1892.00	1900.00	1904.15	1910.75	2660	50.83	896	1606	60.38
NINSYS	EQ	11-Mar-2024	501.10	503.50	503.50	460.40	467.00	466.85	483.20	4960	23.97	634	3310	66.73
NIPPOBATRY	EQ	11-Mar-2024	640.00	649.25	652.45	619.15	634.00	627.25	633.20	13004	82.34	1328	8896	68.41
NIRAJ	BE	11-Mar-2024	43.40	43.45	44.85	41.25	41.95	41.50	41.92	33830	14.18	302	-	-
NIRAJISPAT	BE	11-Mar-2024	112.00	182.30	182.30	182.30	182.30	182.30	182.30	1	0.00	1	-	-
NIRMAN	SM	11-Mar-2024	250.45	256.00	270.00	225.40	225.40	226.60	240.77	57000	137.24	94	40200	70.53
NITCO	BE	11-Mar-2024	65.60	64.30	64.30	64.30	64.30	64.30	64.30	117264	75.40	42	-	-
NITINSPIN	EQ	11-Mar-2024	344.00	345.65	346.20	330.00	332.00	332.05	336.99	102480	345.34	6772	49929	48.72
NITIRAJ	EQ	11-Mar-2024	174.50	178.95	178.95	167.00	172.00	174.10	171.60	7719	13.25	292	5598	72.52
NKIND	BE	11-Mar-2024	50.75	53.25	53.25	50.00	53.25	53.20	53.25	10303	5.49	37	-	-
NLCINDIA	EQ	11-Mar-2024	218.75	243.00	244.05	230.35	232.00	232.75	235.08	58284928	137016.10	342061	6765579	11.61
NMDC	EQ	11-Mar-2024	238.80	235.00	237.50	228.30	229.00	228.85	232.16	14771036	34291.95	88068	6096098	41.27
NOCIL	EQ	11-Mar-2024	255.90	257.75	258.75	245.50	246.60	246.85	249.71	632390	1579.14	14896	365308	57.77
NOIDATOLL	BE	11-Mar-2024	9.70	9.50	9.50	9.50	9.50	9.50	9.50	17433	1.66	27	-	-
NORBTEAEXP	EQ	11-Mar-2024	12.75	12.80	13.35	12.15	12.65	12.65	12.46	7127	0.89	75	5684	79.75
NOVAAGRI	EQ	11-Mar-2024	60.00	60.30	60.85	58.20	58.70	58.70	58.85	681605	401.12	7532	409758	60.12
NPBET	EQ	11-Mar-2024	244.70	248.37	248.37	241.11	241.57	241.57	242.89	6815	16.55	79	6791	99.65
NPST	SM	11-Mar-2024	1257.30	1250.00	1260.00	1194.45	1194.45	1194.45	1221.66	16500	201.57	48	14100	85.45
NRAIL	EQ	11-Mar-2024	431.80	438.00	438.00	419.50	422.00	421.30	422.82	6382	26.98	692	4019	62.97
NRBBEARING	EQ	11-Mar-2024	303.30	303.30	304.75	290.95	292.00	292.05	294.91	144324	425.63	9721	90238	62.52
NRL	EQ	11-Mar-2024	120.45	123.90	124.90	114.00	114.75	114.65	118.53	155465	184.27	3181	70822	45.55
NSIL	EQ	11-Mar-2024	3591.45	3590.95	3602.50	3412.00	3436.95	3430.65	3500.89	7045	246.64	2187	4179	59.32
NSLNISP	EQ	11-Mar-2024	61.05	61.35	61.35	59.50	59.80	60.00	59.99	7375667	4424.86	26339	4127774	55.96
NTPC	EQ	11-Mar-2024	352.20	352.25	353.15	346.70	347.10	347.95	349.59	10664917	37283.35	158912	6493064	60.88
NTPC	N2	11-Mar-2024	1270.00	1063.10	1063.10	1063.10	1063.10	1063.10	1063.10	1	0.01	1	1	100.00
NTPC	N6	11-Mar-2024	1300.50	1296.00	1299.60	1290.00	1290.00	1290.06	1291.02	696	8.99	11	696	100.00
NTPC	N7	11-Mar-2024	5.04	5.04	5.08	5.03	5.04	5.04	5.05	237107	11.97	213	234582	98.94
NTPC	NA	11-Mar-2024	1285.00	1286.00	1286.00	1286.00	1286.00	1286.00	1286.00	90	1.16	2	90	100.00
NTPC	NB	11-Mar-2024	1057.59	1054.01	1054.01	1054.01	1054.01	1054.01	1054.01	78	0.82	1	78	100.00
NTPC	NC	11-Mar-2024	1159.00	1159.00	1159.00	1159.00	1159.00	1159.00	1159.00	28	0.32	2	28	100.00
NTPC	ND	11-Mar-2024	1203.40	1238.90	1249.90	1238.90	1249.90	1249.90	1243.30	50	0.62	2	50	100.00
NUCLEUS	EQ	11-Mar-2024	1370.70	1399.00	1401.95	1340.00	1344.00	1343.55	1352.59	8495	114.90	2046	5781	68.05
NURECA	EQ	11-Mar-2024	320.90	328.00	328.70	315.00	319.50	319.40	323.68	22934	74.23	1578	14446	62.99
NUVAMA	EQ	11-Mar-2024	4085.15	4146.45	4146.80	3900.00	3989.00	3975.10	3954.40	71372	2822.34	15689	35117	49.20
NUVOCO	EQ	11-Mar-2024	319.85	320.25	323.85	311.25	313.00	312.85	314.49	184801	581.18	8221	111444	60.30
NV20BEES	EQ	11-Mar-2024	143.11	145.00	145.00	141.05	142.85	141.24	142.16	54694	77.75	478	40141	73.39
NV20IETF	EQ	11-Mar-2024	13.89	13.45	14.30	13.45	13.88	13.80	13.85	712294	98.66	2727	563907	79.17
NXST	RR	11-Mar-2024	125.31	125.55	127.69	124.10	126.27	126.70	125.82	133881	168.44	2535	82615	61.71
NYKAA	EQ	11-Mar-2024	156.60	158.80	161.30	157.70	160.50	160.15	159.73	5994524	9575.17	77230	3411372	56.91
OAL	EQ	11-Mar-2024	353.20	348.05	352.20	345.10	347.50	348.00	348.17	11097	38.64	1119	6064	54.65
OBCL	EQ	11-Mar-2024	62.10	62.10	62.45	58.35	59.40	58.75	60.51	90314	54.65	1418	71246	78.89
OBEROIRLTY	EQ	11-Mar-2024	1377.40	1380.20	1397.70	1354.15	1360.00	1359.10	1381.38	507190	7006.23	31129	277911	54.79
OCCL	EQ	11-Mar-2024	736.60	740.30	740.30	718.10	725.00	725.85	729.31	7677	55.99	1032	4557	59.36
OFSS	EQ	11-Mar-2024	8301.80	8472.35	8472.35	8058.05	8111.85	8103.45	8187.28	216571	17731.27	42319	65819	30.39
OIL	EQ	11-Mar-2024	630.10	632.90	643.00	610.50	615.20	615.35	624.47	4968431	31026.52	102754	1282191	25.81
OILCOUNTUB	BE	11-Mar-2024	32.05	31.50	32.80	30.50	31.40	31.05	31.23	201263	62.86	470	-	-
OLECTRA	EQ	11-Mar-2024	1897.40	1903.50	1903.50	1826.00	1833.40	1837.25	1861.23	541006	10069.35	35855	200649	37.09
OLIL	SM	11-Mar-2024	75.35	72.50	73.00	72.50	72.90	72.90	72.63	8400	6.10	3	8400	100.00
OMAXAUTO	BE	11-Mar-2024	105.00	104.80	104.80	102.90	102.90	102.90	103.90	2244	2.33	27	-	-
OMAXE	EQ	11-Mar-2024	98.75	99.40	99.70	92.10	95.00	94.85	96.74	150954	146.03	1500	87034	57.66
OMFURN	SM	11-Mar-2024	79.60	80.00	80.00	80.00	80.00	80.00	80.00	14400	11.52	5	14400	100.00
OMINFRAL	EQ	11-Mar-2024	139.75	144.00	144.85	136.05	136.05	137.35	139.59	401598	560.58	6663	221191	55.08
OMKARCHEM	BZ	11-Mar-2024	7.30	7.15	7.60	7.10	7.15	7.15	7.26	13639	0.99	42	-	-
ONDOOR	SM	11-Mar-2024	293.90	285.05	287.00	264.55	279.95	270.55	275.88	12000	33.11	20	8400	70.00
ONELIFECAP	EQ	11-Mar-2024	18.15	18.15	18.70	16.10	16.70	16.90	17.29	19667	3.40	294	13331	67.78
ONEPOINT	BE	11-Mar-2024	57.80	57.50	57.50	54.95	54.95	54.95	55.38	491122	272.00	1026	-	-
ONGC	EQ	11-Mar-2024	278.10	278.10	280.50	273.20	273.90	274.00	275.96	10684598	29484.74	107841	5380118	50.35
ONMOBILE	EQ	11-Mar-2024	73.45	73.55	74.00	68.45	69.50	69.65	70.60	1455841	1027.75	9141	822376	56.49
ONWARDTEC	EQ	11-Mar-2024	506.15	496.55	504.75	479.95	483.70	482.05	487.13	106794	520.23	14107	61866	57.93
OPTIEMUS	EQ	11-Mar-2024	297.90	300.00	300.45	290.00	292.85	293.20	294.82	153448	452.39	5843	89889	58.58
ORBTEXP	EQ	11-Mar-2024	163.15	162.50	164.75	156.10	157.00	157.30	158.95	34458	54.77	1742	22368	64.91
ORCHPHARMA	EQ	11-Mar-2024	1077.55	1051.00	1068.95	1023.40	1056.00	1038.90	1032.39	406725	4199.00	13829	359659	88.43
ORIANA	SM	11-Mar-2024	802.95	820.00	820.00	760.00	764.00	764.75	785.37	54600	428.81	175	33900	62.09
ORICONENT	EQ	11-Mar-2024	38.55	38.45	39.00	36.60	37.00	36.80	37.58	262254	98.55	2200	157805	60.17
ORIENTALTL	BE	11-Mar-2024	10.20	10.10	10.10	9.70	9.70	9.70	9.71	48434	4.70	264	-	-
ORIENTBELL	EQ	11-Mar-2024	355.35	354.30	359.65	320.95	324.70	330.50	337.01	41938	141.34	1225	35020	83.50
ORIENTCEM	EQ	11-Mar-2024	225.85	224.15	227.70	216.35	217.45	217.95	219.42	704641	1546.10	14427	499228	70.85
ORIENTCER	EQ	11-Mar-2024	55.90	55.15	55.50	52.20	53.00	52.60	53.76	271557	145.99	2184	162892	59.98
ORIENTELEC	EQ	11-Mar-2024	205.20	206.00	207.85	205.20	206.30	206.00	206.18	158474	326.73	5964	86745	54.74
ORIENTHOT	EQ	11-Mar-2024	129.45	130.90	133.00	124.10	125.20	125.05	126.49	318285	402.60	5866	170948	53.71
ORIENTLTD	EQ	11-Mar-2024	99.60	98.10	102.00	94.65	94.70	95.15	97.94	16017	15.69	402	8349	52.13
ORIENTPPR	EQ	11-Mar-2024	47.15	47.00	47.35	45.60	45.70	46.10	46.13	1278694	589.86	5840	615832	48.16
ORISSAMINE	EQ	11-Mar-2024	6546.55	6540.00	6580.40	6320.00	6366.00	6395.20	6464.32	5813	375.77	2208	2789	47.98
ORTEL	BZ	11-Mar-2024	1.15	1.15	1.15	1.10	1.10	1.10	1.10	5572	0.06	9	-	-
ORTINLAB	EQ	11-Mar-2024	18.80	19.50	19.70	18.10	19.70	19.45	19.11	58430	11.17	550	47568	81.41
OSIAHYPER	BE	11-Mar-2024	32.70	34.30	34.30	31.20	33.80	33.35	34.05	3320345	1130.67	6544	-	-
OSWALAGRO	EQ	11-Mar-2024	44.95	43.30	44.80	41.25	42.05	41.95	42.94	111258	47.77	891	73004	65.62
OSWALGREEN	EQ	11-Mar-2024	33.60	33.70	33.90	31.15	31.70	31.80	32.41	475736	154.16	2371	262445	55.17
OSWALSEEDS	EQ	11-Mar-2024	38.50	38.00	38.45	36.55	37.10	36.70	37.17	72822	27.07	807	47374	65.05
OWAIS	ST	11-Mar-2024	274.90	279.00	285.45	262.10	274.00	269.75	272.62	225600	615.02	101	216000	95.74
PAGEIND	EQ	11-Mar-2024	35870.65	36000.00	36122.00	35692.80	35850.00	35863.25	35893.46	41083	14746.11	17216	24810	60.39
PAISALO	EQ	11-Mar-2024	188.30	190.00	190.00	173.55	177.00	175.20	180.77	1465812	2649.82	29243	811277	55.35
PAKKA	EQ	11-Mar-2024	300.50	301.40	309.75	288.00	291.20	290.25	296.16	161426	478.08	10647	85967	53.25
PALASHSECU	EQ	11-Mar-2024	125.10	130.80	130.80	121.00	122.70	122.55	125.31	11089	13.90	213	8023	72.35
PALREDTEC	EQ	11-Mar-2024	154.65	156.80	157.95	145.05	147.00	146.90	150.26	37594	56.49	1896	21154	56.27
PANACEABIO	EQ	11-Mar-2024	148.80	149.00	149.05	142.35	145.95	143.45	144.45	102575	148.17	3251	54194	52.83
PANACHE	EQ	11-Mar-2024	70.00	72.35	72.35	67.60	69.65	68.60	68.91	12652	8.72	184	8664	68.48
PANAMAPET	EQ	11-Mar-2024	345.65	345.10	356.00	330.10	334.70	332.65	337.96	198522	670.93	12947	98435	49.58
PANSARI	EQ	11-Mar-2024	98.00	98.00	100.00	93.50	99.00	94.10	94.42	1198	1.13	67	597	49.83
PAR	EQ	11-Mar-2024	210.60	205.50	209.70	203.00	206.00	206.65	205.18	15675	32.16	533	10196	65.05
PARACABLES	EQ	11-Mar-2024	82.85	79.60	82.30	78.70	78.70	78.70	79.01	479845	379.12	2386	381751	79.56
PARADEEP	EQ	11-Mar-2024	74.35	74.50	75.40	72.75	75.30	75.00	74.46	3693232	2749.80	13616	1716108	46.47
PARAGMILK	EQ	11-Mar-2024	224.15	225.00	225.60	217.00	217.15	218.70	219.70	699471	1536.76	16147	296235	42.35
PARAGON	SM	11-Mar-2024	125.00	126.50	129.80	119.10	119.10	119.80	122.61	135600	166.26	85	105600	77.88
PARAS	EQ	11-Mar-2024	714.45	712.10	716.85	703.00	703.55	704.15	708.19	136277	965.10	13236	57343	42.08
PARASPETRO	BE	11-Mar-2024	3.45	3.40	3.40	3.40	3.40	3.40	3.40	89312	3.04	342	-	-
PARIN	SM	11-Mar-2024	132.10	136.00	136.00	134.00	134.00	134.00	135.00	4000	5.40	2	4000	100.00
PARKHOTELS	EQ	11-Mar-2024	201.90	201.90	202.40	181.75	184.60	184.05	190.19	1821251	3463.84	31945	859548	47.20
PARSVNATH	BE	11-Mar-2024	14.00	14.60	14.70	13.30	13.30	13.30	13.85	397399	55.03	538	-	-
PARTYCRUS	SM	11-Mar-2024	123.00	121.30	121.30	119.00	119.00	119.00	119.78	10000	11.98	5	10000	100.00
PASUPTAC	EQ	11-Mar-2024	42.90	43.05	43.45	40.20	41.15	40.90	41.75	230669	96.31	1736	142541	61.79
PATANJALI	EQ	11-Mar-2024	1526.50	1540.00	1542.00	1475.05	1491.00	1485.50	1506.66	283420	4270.19	19090	165924	58.54
PATELENG	EQ	11-Mar-2024	63.45	63.75	64.70	59.80	59.90	60.10	61.30	6487847	3976.82	23215	3568940	55.01
PATINTLOG	EQ	11-Mar-2024	24.55	24.75	24.75	22.90	23.10	23.00	23.53	491335	115.63	2451	262032	53.33
PAVNAIND	BE	11-Mar-2024	574.85	594.00	601.00	556.00	584.00	560.00	567.27	31140	176.65	274	-	-
PAYTM	EQ	11-Mar-2024	400.75	409.95	409.95	386.25	387.00	388.80	394.18	1902348	7498.77	44832	1369800	72.01
PCBL	EQ	11-Mar-2024	268.60	268.60	269.10	245.45	251.85	250.25	252.78	7451003	18835.00	103149	3695977	49.60
PCJEWELLER	EQ	11-Mar-2024	61.30	61.90	62.90	58.25	58.25	58.30	59.45	2367077	1407.21	6721	1470749	62.13
PDMJEPAPER	EQ	11-Mar-2024	66.45	66.65	66.65	62.10	63.50	62.75	63.63	181904	115.75	1722	94325	51.85
PDSL	EQ	11-Mar-2024	506.00	507.00	510.70	487.00	491.05	489.10	494.04	94084	464.81	8912	58634	62.32
PEARLPOLY	EQ	11-Mar-2024	36.45	36.25	36.45	34.15	34.90	34.45	35.25	67132	23.67	543	46175	68.78
PEL	EQ	11-Mar-2024	894.45	894.45	894.45	865.00	867.00	868.80	876.72	1146355	10050.35	48616	503637	43.93
PEL	N0	11-Mar-2024	1030.99	1024.90	1024.90	1024.90	1024.90	1024.90	1024.90	11	0.11	2	11	100.00
PEL	N2	11-Mar-2024	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	5	0.05	1	5	100.00
PEL	N3	11-Mar-2024	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	4	0.04	1	4	100.00
PENIND	EQ	11-Mar-2024	129.85	130.75	131.85	120.55	121.85	121.65	123.77	1296935	1605.17	17486	763668	58.88
PENINLAND	EQ	11-Mar-2024	55.45	55.45	55.50	50.00	50.70	50.45	51.70	1195766	618.18	6246	570696	47.73
PENTAGOLD	SZ	11-Mar-2024	5.00	5.00	5.00	4.75	4.75	4.75	4.82	8400	0.41	12	8400	100.00
PENTAGON	SM	11-Mar-2024	126.00	130.80	130.80	111.00	114.50	114.35	118.09	11000	12.99	11	11000	100.00
PERFECT	ST	11-Mar-2024	45.15	43.55	43.55	42.90	42.90	42.90	42.98	54000	23.21	9	54000	100.00
PERSISTENT	EQ	11-Mar-2024	8372.10	8439.95	8439.95	8194.65	8218.00	8234.55	8267.94	328141	27130.52	58705	130549	39.78
PETRONET	EQ	11-Mar-2024	281.65	281.30	283.30	275.30	278.90	279.70	279.19	4479337	12505.67	45093	2115815	47.24
PFC	EQ	11-Mar-2024	429.75	429.75	433.90	424.35	430.85	432.55	430.47	16623737	71560.95	119554	8284459	49.84
PFC	N3	11-Mar-2024	1224.00	1201.00	1201.00	1201.00	1201.00	1201.00	1201.00	1	0.01	1	1	100.00
PFC	N5	11-Mar-2024	1103.00	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	1295	14.35	7	1295	100.00
PFC	N8	11-Mar-2024	1283.27	1288.00	1289.99	1282.00	1286.00	1284.09	1284.48	538	6.91	17	400	74.35
PFIZER	EQ	11-Mar-2024	4527.05	4524.95	4549.90	4320.10	4434.90	4404.45	4495.45	84424	3795.24	3210	78683	93.20
PFOCUS	EQ	11-Mar-2024	110.00	110.55	112.60	104.25	106.00	106.20	108.12	123033	133.03	4048	60046	48.80
PFS	BE	11-Mar-2024	41.70	41.65	42.95	39.65	40.10	39.70	40.32	771583	311.12	3029	-	-
PGEL	EQ	11-Mar-2024	1644.60	1644.55	1644.60	1552.55	1600.00	1600.15	1590.04	118081	1877.53	15034	65514	55.48
PGHH	EQ	11-Mar-2024	15681.75	15734.00	16008.00	15498.50	16000.00	15990.65	15828.54	7197	1139.18	3374	3195	44.39
PGHL	EQ	11-Mar-2024	5099.45	5100.00	5123.55	5078.45	5087.60	5096.50	5096.18	5461	278.30	1610	3652	66.87
PGIL	EQ	11-Mar-2024	656.50	654.85	656.30	622.30	622.30	635.80	645.76	13618	87.94	654	10387	76.27
PGINVIT	IV	11-Mar-2024	97.27	97.80	97.80	96.46	96.73	96.75	96.94	1665586	1614.68	12627	1427321	85.69
PHANTOMFX	SM	11-Mar-2024	504.05	504.05	531.25	487.00	500.00	500.35	513.41	104400	536.00	271	54600	52.30
PHARMABEES	EQ	11-Mar-2024	19.50	19.90	19.90	19.52	19.57	19.57	19.66	2867334	563.68	11342	1722249	60.06
PHOENIXLTD	EQ	11-Mar-2024	2781.95	2801.40	2835.80	2736.55	2776.00	2766.90	2772.92	284476	7888.28	59054	149557	52.57
PIDILITIND	EQ	11-Mar-2024	2865.85	2875.00	2927.90	2873.35	2900.00	2906.40	2902.50	596392	17310.29	67289	287846	48.26
PIGL	BE	11-Mar-2024	68.10	68.10	70.10	64.70	64.70	64.70	65.64	12160	7.98	124	-	-
PIIND	EQ	11-Mar-2024	3626.00	3629.95	3769.70	3620.60	3650.00	3652.10	3688.24	502597	18537.00	50558	247556	49.26
PILANIINVS	EQ	11-Mar-2024	3838.10	3893.90	3893.90	3605.15	3610.00	3632.05	3689.01	16752	617.98	4519	7743	46.22
PILITA	BE	11-Mar-2024	13.45	13.20	13.85	12.80	12.85	12.90	13.15	270126	35.53	618	-	-
PIONEEREMB	BE	11-Mar-2024	45.80	46.75	46.95	44.70	45.15	45.15	45.76	9050	4.14	61	-	-
PITTIENG	EQ	11-Mar-2024	790.40	793.90	801.45	735.00	745.10	750.85	765.30	112395	860.16	16485	56284	50.08
PIXTRANS	EQ	11-Mar-2024	1319.05	1334.95	1385.00	1300.00	1301.00	1302.60	1317.42	32242	424.76	4925	11799	36.60
PKTEA	EQ	11-Mar-2024	376.05	387.00	393.85	369.95	373.05	383.80	385.91	1177	4.54	52	1014	86.15
PLADAINFO	SM	11-Mar-2024	35.25	35.00	35.00	31.25	32.50	32.75	32.53	87000	28.30	29	72000	82.76
PLASTIBLEN	EQ	11-Mar-2024	262.70	262.70	264.00	251.05	252.50	252.60	254.19	66064	167.93	1782	55724	84.35
PLATIND	BE	11-Mar-2024	204.55	194.35	204.40	194.35	194.35	194.40	195.03	876448	1709.32	6975	-	-
PLAZACABLE	EQ	11-Mar-2024	91.85	91.90	92.75	87.65	88.30	88.25	89.09	169911	151.38	3537	124960	73.54
PNB	EQ	11-Mar-2024	129.85	130.40	132.95	128.10	128.45	128.90	130.84	55291160	72345.21	145692	14980682	27.09
PNBGILTS	EQ	11-Mar-2024	114.55	114.55	116.10	111.90	112.15	112.60	114.02	1185177	1351.39	8907	329224	27.78
PNBHOUSING	EQ	11-Mar-2024	702.80	702.05	704.70	674.00	677.70	678.05	688.22	260725	1794.36	14688	93287	35.78
PNC	EQ	11-Mar-2024	63.45	63.45	63.85	57.00	57.45	57.20	58.98	102942	60.72	1353	70968	68.94
PNCINFRA	EQ	11-Mar-2024	437.60	447.00	455.35	430.00	431.90	432.80	440.67	746069	3287.71	25058	171620	23.00
POCL	EQ	11-Mar-2024	718.80	712.05	716.55	690.00	693.00	693.10	699.08	15851	110.81	993	9595	60.53
PODDARHOUS	BZ	11-Mar-2024	97.80	99.95	99.95	93.00	94.10	94.10	96.89	1778	1.72	15	-	-
PODDARMENT	EQ	11-Mar-2024	368.10	364.45	369.10	356.55	358.20	357.35	361.89	4907	17.76	547	2974	60.61
POKARNA	EQ	11-Mar-2024	466.25	467.05	472.15	455.00	459.00	456.70	460.99	30752	141.76	3772	17097	55.60
POLICYBZR	EQ	11-Mar-2024	1101.50	1110.95	1150.00	1076.00	1111.00	1122.10	1109.04	2151038	23855.85	127832	1291387	60.04
POLYCAB	EQ	11-Mar-2024	4891.00	4910.00	4992.00	4885.20	4935.00	4933.90	4936.81	542531	26783.73	60966	187648	34.59
POLYMED	EQ	11-Mar-2024	1570.40	1577.75	1577.75	1510.05	1522.00	1518.85	1539.12	41623	640.63	6940	23321	56.03
POLYPLEX	EQ	11-Mar-2024	869.20	874.90	874.90	846.10	848.00	849.90	856.81	175332	1502.26	10681	98555	56.21
POLYSIL	SM	11-Mar-2024	37.45	36.20	37.20	35.30	36.20	35.85	36.18	84000	30.39	39	56000	66.67
PONNIERODE	EQ	11-Mar-2024	406.10	407.00	408.80	396.65	404.90	400.75	402.97	30536	123.05	1759	16941	55.48
POONAWALLA	EQ	11-Mar-2024	432.70	434.80	458.45	433.50	452.20	453.50	452.20	3714533	16797.15	67095	1190891	32.06
POWERGRID	EQ	11-Mar-2024	292.65	288.40	291.95	284.40	284.85	285.55	287.26	19020659	54638.11	198928	11616066	61.07
POWERINDIA	EQ	11-Mar-2024	6548.80	6620.00	6800.00	6481.50	6504.85	6521.60	6657.61	65104	4334.37	19370	20656	31.73
POWERMECH	EQ	11-Mar-2024	4966.25	5001.00	5025.00	4775.00	4850.00	4849.65	4861.14	53251	2588.61	10675	28767	54.02
PPAP	EQ	11-Mar-2024	195.50	195.95	198.95	184.05	186.40	186.20	189.60	59005	111.87	2082	38270	64.86
PPL	EQ	11-Mar-2024	400.80	400.80	409.85	381.80	382.50	384.60	388.15	103936	403.42	4465	72990	70.23
PPLPHARMA	EQ	11-Mar-2024	126.90	127.00	127.45	124.00	124.90	124.60	125.76	2575262	3238.64	16420	1286055	49.94
PRAENG	BE	11-Mar-2024	24.55	24.90	24.90	24.05	24.05	24.05	24.86	15891	3.95	20	-	-
PRAJIND	EQ	11-Mar-2024	498.50	498.50	501.00	484.00	484.50	485.05	490.09	930915	4562.35	33637	535228	57.49
PRAKASH	EQ	11-Mar-2024	163.80	163.80	166.00	149.00	151.45	151.80	153.84	1770463	2723.68	39224	1060425	59.90
PRAKASHSTL	BE	11-Mar-2024	8.25	8.65	8.65	8.10	8.55	8.40	8.57	997920	85.56	3855	-	-
PRAMARA	SM	11-Mar-2024	105.90	101.85	101.90	99.80	101.00	101.00	101.46	14000	14.20	4	14000	100.00
PRAXIS	BE	11-Mar-2024	20.50	19.50	20.50	19.50	19.50	19.50	19.59	96399	18.88	63	-	-
PRECAM	EQ	11-Mar-2024	209.75	211.95	214.15	200.00	202.00	201.80	205.41	155944	320.32	10296	70879	45.45
PRECISION	SM	11-Mar-2024	51.60	51.75	53.90	49.10	53.40	53.00	52.42	76000	39.84	38	58000	76.32
PRECOT	BE	11-Mar-2024	329.35	330.00	330.00	312.90	312.90	312.90	315.72	5027	15.87	81	-	-
PRECWIRE	EQ	11-Mar-2024	133.85	133.80	134.25	129.05	129.10	129.90	130.60	305065	398.42	6593	161358	52.89
PREMEXPLN	EQ	11-Mar-2024	1484.20	1496.80	1496.80	1425.10	1447.00	1437.35	1449.00	39676	574.90	4752	23924	60.30
PREMIER	BE	11-Mar-2024	2.95	2.90	2.95	2.90	2.90	2.90	2.91	7076	0.21	24	-	-
PREMIERPOL	EQ	11-Mar-2024	199.70	202.70	206.00	185.00	189.50	187.85	193.24	56449	109.08	3864	24977	44.25
PRESSTONIC	SM	11-Mar-2024	141.15	136.55	138.00	130.00	130.55	131.45	132.96	78400	104.24	49	57600	73.47
PRESTIGE	EQ	11-Mar-2024	1181.15	1181.15	1189.80	1160.35	1180.00	1179.65	1177.33	569650	6706.67	37243	368135	64.62
PRICOLLTD	EQ	11-Mar-2024	357.55	357.55	358.75	344.50	349.25	349.85	349.98	847176	2964.92	43596	515560	60.86
PRIMESECU	EQ	11-Mar-2024	185.85	188.00	188.00	180.10	183.00	184.55	183.34	91156	167.13	999	47655	52.28
PRINCEPIPE	EQ	11-Mar-2024	568.15	568.50	571.90	557.15	558.70	558.85	560.99	118845	666.71	12317	70756	59.54
PRITI	BE	11-Mar-2024	180.65	180.65	184.95	171.80	176.50	176.15	177.76	28542	50.74	853	-	-
PRITIKA	SM	11-Mar-2024	76.10	76.10	76.10	68.10	70.50	69.05	72.15	76000	54.84	36	70000	92.11
PRITIKAUTO	BE	11-Mar-2024	34.40	33.75	33.75	33.75	33.75	33.75	33.75	31694	10.70	433	-	-
PRIVISCL	EQ	11-Mar-2024	1169.95	1178.90	1178.90	1144.10	1155.00	1155.30	1159.05	14419	167.12	2385	8079	56.03
PROLIFE	SM	11-Mar-2024	260.00	260.00	260.00	260.00	260.00	260.00	260.00	500	1.30	1	500	100.00
PROPEQUITY	SM	11-Mar-2024	260.00	252.05	269.65	252.05	269.65	257.45	255.87	6000	15.35	8	4800	80.00
PROV	SM	11-Mar-2024	1075.00	1064.95	1065.00	1064.95	1065.00	1065.00	1064.98	320	3.41	2	160	50.00
PROZONER	EQ	11-Mar-2024	34.20	34.50	34.85	32.40	32.70	32.65	33.39	676312	225.79	3006	315795	46.69
PRSMJOHNSN	EQ	11-Mar-2024	170.20	170.10	171.20	169.50	170.00	169.85	170.09	200506	341.05	5834	112665	56.19
PRUDENT	EQ	11-Mar-2024	1358.05	1358.05	1372.75	1310.05	1327.00	1317.35	1329.85	21204	281.98	5198	10333	48.73
PRUDMOULI	EQ	11-Mar-2024	25.85	26.10	27.10	24.55	24.55	24.55	24.93	15782	3.93	78	13001	82.38
PSB	EQ	11-Mar-2024	64.50	64.10	65.50	62.75	63.05	63.00	64.19	2595516	1665.96	8699	722691	27.84
PSPPROJECT	EQ	11-Mar-2024	665.60	674.00	674.00	636.95	651.00	644.15	651.53	228312	1487.52	21427	68587	30.04
PSUBANKADD	EQ	11-Mar-2024	73.24	74.24	74.30	71.95	73.75	72.52	72.84	17844	13.00	346	12317	69.03
PSUBNKBEES	EQ	11-Mar-2024	81.42	81.67	82.20	80.00	80.54	80.23	81.06	2796775	2267.14	13097	1898688	67.89
PSUBNKIETF	EQ	11-Mar-2024	73.79	75.19	75.19	72.30	72.75	72.51	73.20	259183	189.71	3015	202309	78.06
PTC	EQ	11-Mar-2024	194.35	194.20	194.35	189.10	190.30	189.80	190.73	1551278	2958.82	17432	790408	50.95
PTCIL	EQ	11-Mar-2024	8120.40	8179.00	8273.10	8039.75	8100.00	8169.10	8153.68	7937	647.16	2335	3543	44.64
PTL	EQ	11-Mar-2024	43.85	43.60	43.95	42.30	42.55	42.35	42.87	86798	37.21	1480	56509	65.10
PULZ	SM	11-Mar-2024	145.40	139.30	143.00	138.50	138.50	138.50	140.27	6000	8.42	3	4000	66.67
PUNJABCHEM	EQ	11-Mar-2024	1049.10	1055.00	1055.00	997.40	1003.95	1008.00	1014.00	15720	159.40	4658	10113	64.33
PURVA	EQ	11-Mar-2024	231.65	231.95	233.20	220.00	221.90	221.80	224.16	308905	692.43	15860	139397	45.13
PURVFLEXI	ST	11-Mar-2024	246.35	248.00	253.50	234.05	234.05	234.05	240.72	160000	385.15	80	155200	97.00
PVP	EQ	11-Mar-2024	36.90	36.00	36.55	35.05	35.05	35.05	35.18	417741	146.97	1109	267001	63.92
PVRINOX	EQ	11-Mar-2024	1415.50	1427.00	1427.30	1374.00	1378.35	1379.85	1395.40	698330	9744.50	43700	231640	33.17
PVTBANIETF	EQ	11-Mar-2024	23.84	23.85	24.06	23.50	23.58	23.56	23.63	1227848	290.20	3444	1086965	88.53
PVTBANKADD	EQ	11-Mar-2024	23.86	23.86	23.86	23.62	23.65	23.69	23.73	21209	5.03	364	16427	77.45
PYRAMID	EQ	11-Mar-2024	162.90	164.80	165.55	157.15	158.00	157.95	159.71	95646	152.76	4164	61044	63.82
QFIL	SM	11-Mar-2024	124.95	134.00	134.00	116.10	116.10	116.10	129.53	4000	5.18	2	4000	100.00
QGOLDHALF	EQ	11-Mar-2024	55.05	55.26	55.93	55.17	55.65	55.60	55.70	212389	118.31	2022	108277	50.98
QMSMEDI	SM	11-Mar-2024	131.15	136.65	136.70	124.60	127.00	127.35	128.07	73000	93.49	57	60000	82.19
QNIFTY	EQ	11-Mar-2024	2408.00	2408.00	2410.00	2392.00	2395.00	2394.80	2395.10	2205	52.81	40	2192	99.41
QUADPRO	ST	11-Mar-2024	6.00	6.05	6.05	6.05	6.05	6.05	6.05	24000	1.45	2	24000	100.00
QUAL30IETF	EQ	11-Mar-2024	191.19	195.01	195.01	190.35	190.35	190.35	190.73	9415	17.96	49	7503	79.69
QUESS	EQ	11-Mar-2024	505.35	509.00	509.60	485.25	487.10	488.30	494.11	162563	803.25	11349	75115	46.21
QUICKHEAL	EQ	11-Mar-2024	552.45	550.00	553.75	530.10	539.10	539.95	539.63	214278	1156.30	26351	92254	43.05
QUICKTOUCH	SM	11-Mar-2024	209.65	210.00	227.80	205.25	226.00	225.15	219.69	37500	82.38	69	34000	90.67
QUINTEGRA	BE	11-Mar-2024	1.80	1.80	1.85	1.75	1.85	1.85	1.77	36499	0.64	68	-	-
RACE	EQ	11-Mar-2024	370.60	372.50	375.20	360.05	372.55	373.20	368.90	13313	49.11	1934	7290	54.76
RADAAN	BE	11-Mar-2024	2.30	2.20	2.20	2.20	2.20	2.20	2.20	246	0.01	6	-	-
RADHIKAJWE	EQ	11-Mar-2024	67.00	67.40	69.30	61.50	63.50	63.05	65.36	1502480	982.01	12134	626473	41.70
RADIANTCMS	EQ	11-Mar-2024	85.25	85.40	85.65	84.00	84.05	84.10	84.26	214336	180.61	2555	146158	68.19
RADICO	EQ	11-Mar-2024	1564.05	1573.00	1581.35	1543.00	1548.00	1557.20	1559.75	130913	2041.91	25856	71528	54.64
RADIOCITY	EQ	11-Mar-2024	19.90	19.95	19.95	18.60	18.65	18.80	19.06	1512486	288.27	3734	741445	49.02
RADIOCITY	P1	11-Mar-2024	97.00	97.00	97.30	97.00	97.30	97.30	97.25	6691	6.51	10	6691	100.00
RAILTEL	EQ	11-Mar-2024	421.35	422.65	433.95	406.70	407.75	411.25	419.41	3789355	15893.03	51796	690504	18.22
RAIN	EQ	11-Mar-2024	176.40	177.40	177.80	166.05	167.85	167.70	171.05	3427335	5862.61	34649	1610492	46.99
RAINBOW	EQ	11-Mar-2024	1129.05	1134.95	1153.95	1127.70	1128.60	1133.60	1137.22	171123	1946.04	21299	93325	54.54
RAJESHEXPO	EQ	11-Mar-2024	317.70	318.00	319.80	310.00	311.00	311.25	313.72	630649	1978.47	22645	298971	47.41
RAJMET	BE	11-Mar-2024	12.10	12.25	12.35	11.80	12.00	11.95	12.05	1313096	158.19	5999	-	-
RAJRATAN	EQ	11-Mar-2024	600.00	600.10	635.00	600.10	623.00	627.30	619.50	129466	802.04	15771	61442	47.46
RAJRILTD	BE	11-Mar-2024	28.30	27.75	27.75	27.75	27.75	27.75	27.75	6290	1.75	91	-	-
RAJSREESUG	EQ	11-Mar-2024	69.20	69.35	70.50	65.15	65.15	65.70	66.40	161097	106.97	1418	84622	52.53
RAJTV	BE	11-Mar-2024	59.55	58.40	60.00	56.60	56.60	56.60	57.39	2335	1.34	54	-	-
RALLIS	EQ	11-Mar-2024	287.80	287.00	287.00	271.05	272.60	273.20	277.14	6869995	19039.28	73256	1313996	19.13
RAMANEWS	EQ	11-Mar-2024	18.75	18.95	18.95	17.90	18.15	18.20	18.38	166822	30.66	1041	104665	62.74
RAMAPHO	EQ	11-Mar-2024	190.60	190.60	190.60	182.10	186.00	183.30	184.60	12441	22.97	618	8029	64.54
RAMASTEEL	EQ	11-Mar-2024	41.70	42.40	42.90	40.65	40.85	40.90	41.51	4653334	1931.66	13128	2092869	44.98
RAMCOCEM	EQ	11-Mar-2024	810.80	812.05	818.70	801.35	812.00	810.55	807.77	936556	7565.21	31167	586190	62.59
RAMCOIND	EQ	11-Mar-2024	217.70	217.75	220.65	209.00	211.60	211.15	215.34	127209	273.93	5156	70757	55.62
RAMCOSYS	EQ	11-Mar-2024	315.30	312.50	314.50	301.00	301.20	302.40	307.15	54220	166.54	4425	27575	50.86
RAMKY	EQ	11-Mar-2024	546.25	549.75	549.75	482.05	502.80	498.70	505.84	620637	3139.41	42035	278463	44.87
RAMRAT	EQ	11-Mar-2024	281.30	284.85	287.70	275.90	275.95	276.50	280.60	15433	43.31	1212	8445	54.72
RANASUG	EQ	11-Mar-2024	22.95	23.40	23.40	22.40	22.60	22.50	22.68	688253	156.12	2706	408697	59.38
RANEENGINE	EQ	11-Mar-2024	352.05	350.30	351.90	343.00	343.00	345.85	346.74	2829	9.81	223	2134	75.43
RANEHOLDIN	EQ	11-Mar-2024	1130.15	1130.15	1154.20	1111.10	1142.00	1140.15	1135.22	11780	133.73	1794	6796	57.69
RATEGAIN	EQ	11-Mar-2024	788.00	794.90	822.00	781.35	791.00	799.20	802.04	610999	4900.45	36778	154092	25.22
RATNAMANI	EQ	11-Mar-2024	2845.20	2870.85	2915.00	2687.75	2718.00	2700.25	2740.78	104369	2860.52	16550	61793	59.21
RATNAVEER	EQ	11-Mar-2024	127.90	128.60	129.40	121.05	123.35	123.00	125.04	726388	908.26	13487	253217	34.86
RAYMOND	EQ	11-Mar-2024	1761.10	1761.10	1768.95	1681.05	1697.00	1696.00	1709.70	218441	3734.69	19182	105609	48.35
RBA	EQ	11-Mar-2024	103.90	104.40	104.95	103.00	104.75	103.70	103.75	1125024	1167.18	8338	716415	63.68
RBL	EQ	11-Mar-2024	746.35	746.00	748.00	713.50	718.00	720.90	732.83	17182	125.91	2497	6628	38.58
RBLBANK	EQ	11-Mar-2024	255.90	256.95	256.95	247.30	247.65	248.55	252.05	7010505	17669.92	32482	2196704	31.33
RBMINFRA	ST	11-Mar-2024	610.00	584.00	605.00	579.50	579.50	579.50	585.55	13000	76.12	12	12000	92.31
RBZJEWEL	EQ	11-Mar-2024	161.90	161.00	161.00	155.20	156.10	155.85	157.45	90591	142.64	2092	67857	74.90
RCDL	SM	11-Mar-2024	41.75	42.60	42.60	36.55	37.95	37.65	38.85	207000	80.43	64	174000	84.06
RCF	EQ	11-Mar-2024	140.65	140.45	140.90	136.15	136.90	137.30	138.06	2226374	3073.65	17592	844880	37.95
RCOM	BE	11-Mar-2024	1.90	1.80	1.80	1.80	1.80	1.80	1.80	1050814	18.91	1359	-	-
RECLTD	EQ	11-Mar-2024	472.90	474.45	487.40	470.25	482.85	484.15	480.66	15406212	74052.12	183066	7176326	46.58
RECLTD	N2	11-Mar-2024	1084.00	1085.00	1100.00	1085.00	1100.00	1100.00	1085.01	1001	10.86	6	1000	99.90
RECLTD	N6	11-Mar-2024	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	4	0.05	2	4	100.00
RECLTD	N9	11-Mar-2024	1155.00	1151.26	1155.00	1151.25	1153.00	1153.00	1152.27	834	9.61	6	609	73.02
RECLTD	NC	11-Mar-2024	1527.83	1527.83	1527.83	1527.83	1527.83	1527.83	1527.83	8	0.12	2	8	100.00
RECLTD	NF	11-Mar-2024	1175.00	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	50	0.60	2	50	100.00
RECLTD	NI	11-Mar-2024	1128.99	1135.00	1135.00	1125.00	1125.00	1125.00	1127.53	3218	36.28	8	3218	100.00
REDINGTON	EQ	11-Mar-2024	205.45	205.95	207.25	195.00	197.90	197.55	199.45	1775098	3540.48	51979	887112	49.98
REDTAPE	EQ	11-Mar-2024	597.85	597.85	598.00	577.80	593.50	593.75	585.18	218767	1280.18	6875	154112	70.45
REFEX	EQ	11-Mar-2024	659.55	676.00	682.00	652.00	657.00	656.50	667.78	89663	598.75	4893	58321	65.04
REGENCERAM	BE	11-Mar-2024	26.95	25.65	26.65	25.60	25.60	25.60	26.05	2415	0.63	19	-	-
RELAXO	EQ	11-Mar-2024	838.40	838.40	839.75	826.00	827.00	826.85	831.34	43331	360.23	7609	28644	66.11
RELCHEMQ	BE	11-Mar-2024	213.65	211.85	211.85	204.05	206.00	207.35	208.26	1459	3.04	81	-	-
RELIABLE	SM	11-Mar-2024	66.00	69.00	69.00	69.00	69.00	69.00	69.00	2400	1.66	1	2400	100.00
RELIANCE	EQ	11-Mar-2024	2957.85	2978.00	2978.00	2927.00	2928.00	2933.20	2950.20	5638565	166348.95	255615	3999900	70.94
RELIGARE	EQ	11-Mar-2024	223.15	223.15	223.95	217.00	218.00	217.95	219.16	889314	1948.99	11571	607226	68.28
RELINFRA	EQ	11-Mar-2024	221.20	222.65	231.55	221.00	223.65	223.65	226.22	2615747	5917.45	34212	989550	37.83
REMSONSIND	BE	11-Mar-2024	989.30	990.00	990.00	939.85	950.00	948.95	953.97	3931	37.50	209	-	-
REMUS	SM	11-Mar-2024	6084.85	6000.05	6000.05	5555.00	5555.00	5698.75	5821.34	1350	78.59	54	675	50.00
RENUKA	EQ	11-Mar-2024	45.30	45.40	45.50	43.80	44.10	44.00	44.49	6300064	2802.99	20133	3239708	51.42
REPCOHOME	EQ	11-Mar-2024	415.70	417.00	426.65	417.00	425.45	421.95	422.57	143461	606.23	9752	71647	49.94
REPL	EQ	11-Mar-2024	201.60	204.00	204.00	190.65	194.10	192.95	195.10	30974	60.43	1030	19086	61.62
REPRO	EQ	11-Mar-2024	809.90	809.90	812.50	758.00	767.10	762.70	778.07	22213	172.83	2984	15197	68.41
RESPONIND	EQ	11-Mar-2024	287.95	289.50	293.05	281.65	285.50	285.60	287.21	198655	570.55	5978	58530	29.46
RGL	EQ	11-Mar-2024	123.90	125.65	125.65	115.20	119.00	117.10	119.34	126425	150.87	4391	66202	52.36
RHFL	BE	11-Mar-2024	3.50	3.65	3.65	3.65	3.65	3.65	3.65	1382841	50.47	1945	-	-
RHIM	EQ	11-Mar-2024	557.30	562.85	566.85	539.95	540.00	542.70	552.70	238569	1318.56	16708	144889	60.73
RHL	BE	11-Mar-2024	220.40	224.80	224.80	224.80	224.80	224.80	224.80	17223	38.72	31	-	-
RICOAUTO	EQ	11-Mar-2024	138.75	143.05	146.20	130.85	134.40	133.50	139.19	8772618	12211.04	66246	2425531	27.65
RIIL	EQ	11-Mar-2024	1380.05	1383.30	1385.00	1335.00	1342.00	1344.10	1357.09	221917	3011.61	13961	78597	35.42
RILINFRA	SM	11-Mar-2024	65.20	67.10	67.10	61.00	61.95	61.55	61.43	129500	79.55	158	113600	87.72
RISHABH	EQ	11-Mar-2024	467.20	467.90	472.70	455.10	458.85	458.15	460.32	165113	760.05	11714	109040	66.04
RITCO	EQ	11-Mar-2024	242.70	244.00	244.00	228.35	232.55	230.65	233.74	54223	126.74	2406	37063	68.35
RITES	EQ	11-Mar-2024	737.60	738.95	744.75	713.20	720.95	718.20	728.89	919118	6699.40	31384	239993	26.11
RITEZONE	SM	11-Mar-2024	49.00	53.45	53.45	47.50	50.00	50.00	50.44	24000	12.11	15	14400	60.00
RKDL	BE	11-Mar-2024	21.80	21.45	21.50	21.40	21.40	21.40	21.44	10483	2.25	81	-	-
RKEC	EQ	11-Mar-2024	93.45	94.65	95.75	85.25	90.00	87.55	88.90	267179	237.53	1556	168924	63.23
RKFORGE	EQ	11-Mar-2024	724.10	724.45	734.20	711.10	726.00	729.75	720.34	405522	2921.15	20235	264970	65.34
RML	EQ	11-Mar-2024	715.80	718.65	721.45	691.00	691.10	698.65	709.74	11766	83.51	1275	7866	66.85
ROCKINGDCE	SM	11-Mar-2024	450.60	438.00	445.10	428.10	428.10	430.05	431.10	25000	107.78	23	20000	80.00
ROHLTD	EQ	11-Mar-2024	393.05	400.00	400.85	375.05	379.00	378.80	387.37	65578	254.03	6528	28607	43.62
ROLEXRINGS	EQ	11-Mar-2024	1980.85	1988.75	1998.65	1900.00	1911.00	1911.90	1939.17	21577	418.41	4670	10245	47.48
ROLLT	BE	11-Mar-2024	1.40	1.45	1.45	1.35	1.40	1.35	1.42	283591	4.04	313	-	-
ROLTA	BZ	11-Mar-2024	3.90	4.05	4.05	4.05	4.05	4.05	4.05	237069	9.60	140	-	-
ROML	EQ	11-Mar-2024	46.00	47.00	47.00	44.90	46.00	45.05	45.33	5774	2.62	139	4929	85.37
ROSSARI	EQ	11-Mar-2024	736.75	740.55	740.55	715.30	720.00	722.75	724.49	47672	345.38	5745	21102	44.26
ROSSELLIND	EQ	11-Mar-2024	405.50	405.55	408.00	393.00	393.05	394.20	398.61	28249	112.60	3373	16191	57.32
ROTO	EQ	11-Mar-2024	370.55	374.95	376.00	350.00	354.85	351.95	357.34	244800	874.76	12804	127242	51.98
ROUTE	EQ	11-Mar-2024	1585.25	1593.50	1593.50	1577.00	1579.00	1578.25	1578.55	165337	2609.93	4434	150004	90.73
ROXHITECH	SM	11-Mar-2024	128.35	130.95	130.95	116.05	120.45	118.85	122.40	128000	156.67	72	91200	71.25
RPGLIFE	EQ	11-Mar-2024	1496.80	1480.05	1493.90	1450.00	1451.55	1452.90	1465.40	12894	188.95	2765	6292	48.80
RPOWER	BE	11-Mar-2024	22.55	23.00	23.40	22.50	22.65	22.55	22.85	10174521	2324.38	36064	-	-
RPPINFRA	BE	11-Mar-2024	107.60	109.00	112.95	108.05	112.95	112.85	110.35	105498	116.42	634	-	-
RPPL	BE	11-Mar-2024	104.10	100.65	100.65	98.90	98.90	98.90	98.94	352115	348.39	1047	-	-
RPSGVENT	EQ	11-Mar-2024	699.80	701.85	709.75	674.20	681.30	682.60	689.61	123585	852.26	9063	66818	54.07
RPTECH	EQ	11-Mar-2024	334.70	334.00	334.75	320.10	321.70	322.20	329.61	268774	885.92	12587	161203	59.98
RRKABEL	EQ	11-Mar-2024	1423.50	1420.00	1427.25	1375.00	1404.00	1398.30	1394.12	116685	1626.73	11773	67693	58.01
RSSOFTWARE	BE	11-Mar-2024	188.40	192.15	192.15	192.15	192.15	192.15	192.15	78549	150.93	216	-	-
RSWM	EQ	11-Mar-2024	191.10	191.70	192.45	179.40	182.50	182.50	184.95	112733	208.50	5462	67503	59.88
RSYSTEMS	EQ	11-Mar-2024	466.85	465.80	466.60	450.00	452.00	453.95	457.83	99290	454.57	10538	54954	55.35
RTNINDIA	EQ	11-Mar-2024	78.45	78.75	78.75	75.00	75.30	75.45	76.71	2966158	2275.37	17433	1249122	42.11
RTNPOWER	BE	11-Mar-2024	9.40	9.60	9.60	9.15	9.30	9.25	9.30	10102819	939.44	23838	-	-
RUBYMILLS	EQ	11-Mar-2024	212.00	212.00	212.75	202.05	205.00	204.20	204.94	24103	49.40	799	16623	68.97
RUCHINFRA	BE	11-Mar-2024	12.15	12.15	12.65	11.55	12.10	11.60	11.79	206734	24.37	579	-	-
RUCHIRA	EQ	11-Mar-2024	133.30	135.90	135.90	129.00	129.00	129.65	130.96	64061	83.89	1489	32361	50.52
RUPA	EQ	11-Mar-2024	267.15	267.30	267.90	260.00	260.35	260.50	262.73	146711	385.46	5201	84097	57.32
RUSHIL	EQ	11-Mar-2024	333.95	334.00	340.00	310.35	311.40	313.85	322.20	142976	460.67	9056	83833	58.63
RUSTOMJEE	EQ	11-Mar-2024	668.10	674.00	690.00	651.10	665.50	671.15	666.49	39109	260.66	4830	27600	70.57
RVHL	BE	11-Mar-2024	48.05	50.25	50.25	46.55	46.55	46.70	47.81	8455	4.04	50	-	-
RVNL	EQ	11-Mar-2024	237.95	252.30	258.00	244.05	245.10	245.45	249.73	25948260	64799.36	207896	5381056	20.74
S&SPOWER	BE	11-Mar-2024	296.85	302.75	302.75	295.00	295.00	295.00	298.62	7431	22.19	50	-	-
SAAKSHI	SM	11-Mar-2024	258.50	251.10	257.00	225.15	226.10	226.60	240.96	54000	130.12	43	43200	80.00
SABAR	SM	11-Mar-2024	18.15	19.65	19.65	17.80	17.80	17.85	18.27	25000	4.57	5	25000	100.00
SABEVENTS	BE	11-Mar-2024	7.20	7.15	7.15	6.85	6.85	6.85	6.91	2228	0.15	23	-	-
SADBHAV	EQ	11-Mar-2024	28.15	28.00	28.10	26.75	26.75	26.75	26.88	5344299	1436.56	2675	1713373	32.06
SADBHIN	BE	11-Mar-2024	7.95	7.80	7.80	7.80	7.80	7.80	7.80	8479	0.66	55	-	-
SADHAV	ST	11-Mar-2024	180.80	189.80	189.80	180.80	189.80	189.45	188.73	409200	772.28	315	384000	93.84
SADHNANIQ	EQ	11-Mar-2024	73.60	74.00	74.00	70.90	71.65	71.15	71.95	377308	271.47	3195	167817	44.48
SAFARI	EQ	11-Mar-2024	1945.00	1940.00	1966.45	1845.00	1848.05	1851.80	1878.27	66550	1249.99	12337	41644	62.58
SAGARDEEP	BE	11-Mar-2024	28.90	27.90	29.50	27.55	28.65	27.80	28.15	6902	1.94	118	-	-
SAGCEM	EQ	11-Mar-2024	235.05	236.00	236.00	224.80	227.55	226.15	230.30	156311	359.99	7379	93734	59.97
SAH	EQ	11-Mar-2024	111.40	111.40	113.00	105.45	107.90	106.45	110.00	62480	68.73	380	22226	35.57
SAHANA	SM	11-Mar-2024	753.90	791.55	791.55	716.20	716.20	716.20	756.75	40500	306.48	72	28000	69.14
SAHYADRI	EQ	11-Mar-2024	385.95	381.20	389.95	376.25	389.95	382.75	381.18	5456	20.80	551	3334	61.11
SAIFL	SM	11-Mar-2024	108.70	110.00	110.95	105.10	105.35	105.75	106.89	14400	15.39	18	10400	72.22
SAIL	EQ	11-Mar-2024	138.95	139.75	140.60	133.50	134.10	134.30	136.68	36011903	49221.47	135840	9817757	27.26
SAKAR	EQ	11-Mar-2024	402.25	404.30	408.00	381.00	385.00	383.75	395.73	29586	117.08	3631	16587	56.06
SAKHTISUG	EQ	11-Mar-2024	34.55	34.55	34.85	33.10	33.40	33.45	33.72	450231	151.80	2594	225846	50.16
SAKSOFT	EQ	11-Mar-2024	238.90	245.00	247.80	238.15	238.85	238.80	241.68	175766	424.80	4445	117287	66.73
SAKUMA	EQ	11-Mar-2024	26.25	26.05	26.25	25.10	25.25	25.25	25.41	611326	155.37	1600	409865	67.05
SALASAR	EQ	11-Mar-2024	22.90	22.00	22.30	21.75	21.75	21.75	21.81	9200823	2006.60	21538	5738563	62.37
SALONA	EQ	11-Mar-2024	313.55	319.95	323.35	308.10	314.00	311.55	313.48	377	1.18	108	217	57.56
SALSTEEL	BE	11-Mar-2024	20.20	19.80	19.80	19.80	19.80	19.80	19.80	23003	4.55	161	-	-
SALZERELEC	EQ	11-Mar-2024	701.45	729.00	735.00	671.20	679.00	677.90	700.44	130621	914.93	8324	63548	48.65
SAMBHAAV	BE	11-Mar-2024	5.45	5.65	5.70	5.25	5.30	5.30	5.50	173314	9.53	271	-	-
SAMHI	EQ	11-Mar-2024	214.00	215.00	218.80	206.05	208.60	207.95	210.31	1089453	2291.25	28164	667728	61.29
SAMPANN	BE	11-Mar-2024	21.60	22.65	22.65	20.65	21.95	21.25	21.83	27618	6.03	169	-	-
SANCO	BZ	11-Mar-2024	5.15	5.25	5.40	5.15	5.40	5.40	5.28	19843	1.05	55	-	-
SANDESH	EQ	11-Mar-2024	1238.80	1239.00	1252.05	1211.50	1238.50	1219.90	1230.80	4168	51.30	774	2426	58.21
SANDHAR	EQ	11-Mar-2024	510.70	513.25	528.20	485.90	491.50	489.30	496.96	130723	649.64	11180	63285	48.41
SANDUMA	EQ	11-Mar-2024	397.95	397.95	401.40	381.50	382.00	383.35	388.21	102774	398.98	4286	68442	66.59
SANGAMIND	EQ	11-Mar-2024	467.45	465.50	468.75	429.90	434.00	432.85	442.03	46449	205.32	5063	22003	47.37
SANGANI	SM	11-Mar-2024	44.00	44.00	47.80	44.00	45.00	45.70	45.99	69000	31.73	22	60000	86.96
SANGHIIND	EQ	11-Mar-2024	104.40	104.40	105.65	100.00	100.90	100.50	102.87	391171	402.39	2600	254248	65.00
SANGHVIMOV	EQ	11-Mar-2024	1087.20	1096.95	1114.30	1022.00	1044.00	1033.10	1056.67	123373	1303.64	9117	62077	50.32
SANGINITA	BE	11-Mar-2024	24.40	23.95	23.95	23.95	23.95	23.95	23.95	18430	4.41	64	-	-
SANOFI	EQ	11-Mar-2024	8468.95	8450.00	8468.80	8242.30	8356.90	8345.85	8329.48	17235	1435.59	5251	9289	53.90
SANSERA	EQ	11-Mar-2024	972.95	972.95	990.00	952.00	956.00	959.70	972.76	85684	833.50	9493	43767	51.08
SANWARIA	BZ	11-Mar-2024	0.40	0.40	0.45	0.35	0.35	0.35	0.36	2185242	7.89	574	-	-
SAPPHIRE	EQ	11-Mar-2024	1500.90	1523.35	1525.00	1460.00	1465.10	1488.55	1497.25	86683	1297.86	12528	55151	63.62
SARDAEN	EQ	11-Mar-2024	208.70	209.40	211.75	199.00	199.85	200.60	204.01	464074	946.74	16141	218075	46.99
SAREGAMA	EQ	11-Mar-2024	388.45	388.45	388.95	370.00	372.80	372.25	377.28	306592	1156.70	16998	172441	56.24
SARLAPOLY	EQ	11-Mar-2024	60.85	61.30	61.50	54.20	58.15	58.10	57.44	599166	344.15	4791	241010	40.22
SAROJA	SM	11-Mar-2024	44.00	36.40	44.20	36.40	41.60	41.60	41.47	8000	3.32	5	4800	60.00
SARTELE	SM	11-Mar-2024	238.85	234.55	234.55	226.90	226.90	226.90	228.82	92000	210.52	45	68000	73.91
SARVESHWAR	BE	11-Mar-2024	13.25	13.45	13.45	12.60	12.60	12.60	12.83	2867673	368.03	5816	-	-
SASKEN	EQ	11-Mar-2024	1634.85	1634.85	1635.10	1565.00	1573.40	1577.30	1600.30	20898	334.43	4280	9399	44.98
SASTASUNDR	EQ	11-Mar-2024	334.95	336.80	339.60	322.80	324.90	325.95	328.35	38771	127.30	4600	18191	46.92
SATIA	EQ	11-Mar-2024	120.30	120.95	121.35	115.05	116.20	116.10	117.80	265064	312.23	4595	162171	61.18
SATIN	EQ	11-Mar-2024	217.60	221.05	223.30	202.05	203.00	204.00	208.47	970759	2023.76	33896	568397	58.55
SATINDLTD	EQ	11-Mar-2024	98.35	99.20	99.20	91.25	92.20	93.05	94.74	706728	669.59	6131	361072	51.09
SAURASHCEM	EQ	11-Mar-2024	113.75	113.35	115.00	106.50	107.50	107.35	109.64	105954	116.17	2323	61279	57.84
SBC	EQ	11-Mar-2024	21.70	21.95	22.40	21.10	21.30	21.15	21.45	819199	175.73	4538	475779	58.08
SBCL	EQ	11-Mar-2024	550.25	558.30	564.80	530.00	532.00	533.45	541.27	62849	340.18	8970	31479	50.09
SBFC	EQ	11-Mar-2024	82.20	83.00	83.90	82.00	82.60	82.55	82.96	4075400	3380.86	15633	1934953	47.48
SBGLP	EQ	11-Mar-2024	840.10	837.90	838.50	810.00	810.00	818.90	826.23	47987	396.48	4365	22946	47.82
SBICARD	EQ	11-Mar-2024	707.50	709.80	709.80	700.20	705.00	704.80	704.11	1329626	9362.08	63689	709897	53.39
SBIETFCON	EQ	11-Mar-2024	101.66	101.66	102.62	99.13	101.67	101.51	102.36	47106	48.22	232	45176	95.90
SBIETFIT	EQ	11-Mar-2024	393.13	393.94	393.94	389.53	392.80	391.89	391.58	9629	37.71	429	5639	58.56
SBIETFPB	EQ	11-Mar-2024	241.03	241.15	244.97	238.00	241.20	238.34	239.13	61623	147.36	753	51748	83.98
SBIETFQLTY	EQ	11-Mar-2024	200.46	200.46	202.14	200.46	200.95	201.07	201.55	1556	3.14	121	1526	98.07
SBILIFE	EQ	11-Mar-2024	1510.40	1526.95	1539.80	1513.60	1534.00	1532.10	1526.66	1824218	27849.56	88503	1031473	56.54
SBIN	EQ	11-Mar-2024	788.05	790.00	792.80	770.55	773.95	773.70	778.59	16778340	130634.55	387291	8547195	50.94
SCHAEFFLER	EQ	11-Mar-2024	2853.80	2877.00	2897.00	2844.50	2862.50	2872.30	2870.49	23642	678.64	7043	12576	53.19
SCHAND	EQ	11-Mar-2024	259.95	261.75	263.70	248.20	250.00	249.80	251.51	89891	226.08	12979	54913	61.09
SCHNEIDER	BE	11-Mar-2024	705.95	719.00	730.00	672.00	679.65	678.20	690.18	122834	847.77	3384	-	-
SCI	EQ	11-Mar-2024	226.50	226.50	226.50	217.00	217.65	217.90	220.75	1562364	3448.92	22269	714671	45.74
SCML	SM	11-Mar-2024	69.95	68.60	70.00	68.20	68.20	68.30	68.61	22000	15.10	10	18000	81.82
SCPL	EQ	11-Mar-2024	396.00	406.85	406.85	385.20	386.05	388.25	390.53	16935	66.14	1836	10013	59.13
SDBL	EQ	11-Mar-2024	261.90	262.95	264.60	248.10	252.35	250.80	254.59	276586	704.15	12680	155979	56.39
SDL24BEES	EQ	11-Mar-2024	119.65	119.65	119.77	119.59	119.77	119.77	119.75	3479	4.17	37	3470	99.74
SDL26BEES	EQ	11-Mar-2024	119.38	119.38	119.51	119.30	119.30	119.37	119.33	298	0.36	27	251	84.23
SEAMECLTD	BE	11-Mar-2024	1129.05	1145.00	1170.00	1090.55	1120.00	1123.65	1121.84	33081	371.11	292	-	-
SECL	SM	11-Mar-2024	21.40	20.40	20.50	20.35	20.35	20.35	20.40	37500	7.65	6	31250	83.33
SECMARK	BE	11-Mar-2024	95.70	95.70	95.70	95.70	95.70	95.70	95.70	2112	2.02	11	-	-
SECURCRED	EQ	11-Mar-2024	18.90	19.40	19.40	18.05	18.45	18.45	18.55	63661	11.81	754	39555	62.13
SECURKLOUD	BE	11-Mar-2024	52.10	52.00	54.70	49.50	49.80	49.75	51.36	10219	5.25	151	-	-
SEJALLTD	BE	11-Mar-2024	371.35	388.95	389.00	353.25	367.25	367.25	372.34	4716	17.56	89	-	-
SEL	ST	11-Mar-2024	290.00	290.00	290.00	290.00	290.00	290.00	290.00	1600	4.64	2	1600	100.00
SELAN	EQ	11-Mar-2024	504.05	503.90	507.70	482.00	483.00	483.20	490.73	88802	435.78	5899	49527	55.77
SELMC	EQ	11-Mar-2024	81.05	79.50	81.85	79.45	79.50	79.75	79.86	6892	5.50	278	4812	69.82
SEMAC	EQ	11-Mar-2024	2714.35	2850.00	2850.00	2668.00	2670.00	2674.55	2694.64	880	23.71	258	598	67.95
SENCO	EQ	11-Mar-2024	804.80	814.00	814.00	789.95	790.00	796.50	799.33	138009	1103.14	13815	77960	56.49
SENSEXADD	EQ	11-Mar-2024	74.16	75.64	75.64	73.86	73.87	73.96	74.37	1170	0.87	60	993	84.87
SENSEXETF	EQ	11-Mar-2024	73.74	73.97	74.40	73.55	74.20	74.03	74.07	2246	1.66	139	1762	78.45
SENSEXIETF	EQ	11-Mar-2024	826.87	826.54	829.14	821.82	826.00	823.11	826.24	13129	108.48	216	12817	97.62
SEPC	EQ	11-Mar-2024	19.85	19.85	19.95	18.85	18.85	18.85	18.99	6229874	1183.03	6752	3665156	58.83
SEQUENT	EQ	11-Mar-2024	124.55	126.00	129.10	121.30	124.25	124.25	125.26	1918675	2403.26	21355	538326	28.06
SERVICE	SM	11-Mar-2024	59.20	59.20	59.20	58.50	58.50	58.50	58.85	4000	2.35	2	4000	100.00
SERVOTECH	BE	11-Mar-2024	86.40	82.20	86.05	82.10	82.10	82.20	83.04	1529707	1270.27	15338	-	-
SESHAPAPER	EQ	11-Mar-2024	334.25	334.20	334.25	328.40	330.55	330.40	331.04	38509	127.48	1901	23720	61.60
SETCO	BE	11-Mar-2024	7.95	7.95	8.15	7.55	7.80	7.60	7.77	90761	7.05	232	-	-
SETF10GILT	EQ	11-Mar-2024	227.67	227.51	228.00	227.30	227.52	227.56	227.57	7039	16.02	61	6440	91.49
SETFGOLD	EQ	11-Mar-2024	57.00	57.80	57.80	57.13	57.60	57.59	57.52	640017	368.15	3675	399468	62.42
SETFNIF50	EQ	11-Mar-2024	234.97	236.20	242.00	233.18	233.35	233.33	234.05	1598111	3740.43	5308	1495850	93.60
SETFNIFBK	EQ	11-Mar-2024	482.79	480.01	483.99	477.86	477.96	478.62	481.60	140877	678.47	1040	133707	94.91
SETFNN50	EQ	11-Mar-2024	635.96	639.49	642.25	632.89	633.02	634.46	637.81	15296	97.56	1076	10693	69.91
SETUINFRA	BZ	11-Mar-2024	0.75	0.70	0.70	0.70	0.70	0.70	0.70	21671	0.15	26	-	-
SEYAIND	BE	11-Mar-2024	24.60	24.00	25.60	23.40	23.40	23.40	23.63	22183	5.24	69	-	-
SFL	EQ	11-Mar-2024	1015.85	1017.00	1026.35	999.00	1005.00	1003.15	1006.69	38832	390.92	4100	23885	61.51
SGBAPR28I	GB	11-Mar-2024	6336.00	6315.00	6459.00	6315.00	6400.00	6410.09	6417.58	171	10.97	38	128	74.85
SGBAUG24	GB	11-Mar-2024	6415.00	6415.00	6548.00	6415.00	6535.00	6516.00	6480.18	442	28.64	76	314	71.04
SGBAUG27	GB	11-Mar-2024	6370.00	6450.00	6500.65	6402.00	6500.65	6461.13	6469.91	64	4.14	14	64	100.00
SGBAUG28V	GB	11-Mar-2024	6325.73	6350.00	6423.00	6350.00	6350.00	6366.18	6388.57	1542	98.51	190	934	60.57
SGBAUG29V	GB	11-Mar-2024	6292.07	6292.07	6351.50	6271.00	6349.00	6349.00	6341.55	679	43.06	68	635	93.52
SGBAUG30	GB	11-Mar-2024	6275.81	6275.81	6390.00	6275.81	6350.00	6352.05	6339.40	192	12.17	48	158	82.29
SGBD29VIII	GB	11-Mar-2024	6299.99	6299.99	6349.00	6299.99	6329.00	6327.49	6322.17	404	25.54	62	329	81.44
SGBDC27VII	GB	11-Mar-2024	6375.00	6450.00	6575.00	6450.00	6575.00	6575.00	6561.37	35	2.30	9	35	100.00
SGBDE30III	GB	11-Mar-2024	6279.80	6279.80	6399.00	6279.80	6340.00	6323.96	6323.78	268	16.95	71	194	72.39
SGBDE31III	GB	11-Mar-2024	6306.40	6261.55	6370.00	6261.55	6340.00	6337.67	6334.18	2786	176.47	308	2152	77.24
SGBDEC25	GB	11-Mar-2024	6201.00	6305.14	6305.14	6305.14	6305.14	6305.14	6305.14	8	0.50	2	8	100.00
SGBDEC25XI	GB	11-Mar-2024	6290.00	6400.00	6400.00	6400.00	6400.00	6400.00	6400.00	5	0.32	1	5	100.00
SGBDEC26	GB	11-Mar-2024	6400.00	6488.00	6489.00	6488.00	6489.00	6488.45	6488.45	11	0.71	2	11	100.00
SGBFEB27	GB	11-Mar-2024	6270.00	6379.99	6500.00	6379.99	6500.00	6438.53	6412.64	80	5.13	13	72	90.00
SGBFEB28IX	GB	11-Mar-2024	6300.00	6350.00	6350.00	6345.00	6345.00	6345.00	6349.55	22	1.40	5	21	95.45
SGBFEB29XI	GB	11-Mar-2024	6289.48	6299.99	6385.00	6299.99	6315.00	6323.40	6322.29	228	14.41	29	202	88.60
SGBFEB32IV	GB	11-Mar-2024	6266.73	6267.00	6400.00	6200.00	6319.00	6307.36	6306.96	13368	843.11	748	11992	89.71
SGBJ28VIII	GB	11-Mar-2024	6314.00	6265.00	6350.00	6265.00	6350.00	6350.00	6319.64	14	0.88	2	14	100.00
SGBJAN26	GB	11-Mar-2024	6398.00	6395.00	6395.00	6395.00	6395.00	6395.00	6395.00	100	6.40	2	100	100.00
SGBJAN27	GB	11-Mar-2024	6330.00	6465.00	6470.00	6465.00	6470.00	6470.00	6468.10	10	0.65	3	10	100.00
SGBJAN29IX	GB	11-Mar-2024	6320.87	6255.00	6400.00	6255.00	6315.01	6315.67	6310.69	317	20.00	63	142	44.79
SGBJAN29X	GB	11-Mar-2024	6272.08	6300.00	6340.00	6300.00	6326.00	6320.93	6314.82	219	13.83	37	182	83.11
SGBJAN30IX	GB	11-Mar-2024	6308.00	6308.00	6499.00	6308.00	6310.15	6311.05	6358.70	122	7.76	43	70	57.38
SGBJU29III	GB	11-Mar-2024	6272.00	6272.00	6345.00	6272.00	6316.00	6316.00	6330.31	698	44.19	38	445	63.75
SGBJUL25	GB	11-Mar-2024	6440.00	6400.00	6440.00	6400.00	6440.00	6440.00	6415.50	72	4.62	8	70	97.22
SGBJUL27	GB	11-Mar-2024	6448.19	6370.00	6448.00	6370.00	6439.75	6433.53	6432.10	34	2.19	11	34	100.00
SGBJUL28IV	GB	11-Mar-2024	6276.95	6280.00	6360.00	6280.00	6315.15	6325.05	6338.57	822	52.10	89	568	69.10
SGBJUL29IV	GB	11-Mar-2024	6277.27	6320.00	6335.00	6286.01	6288.00	6296.08	6313.95	937	59.16	91	678	72.36
SGBJUN27	GB	11-Mar-2024	6330.00	6400.00	6499.00	6400.00	6499.00	6499.00	6433.00	3	0.19	3	3	100.00
SGBJUN28	GB	11-Mar-2024	6297.12	6297.12	6350.00	6297.12	6325.00	6325.00	6326.64	405	25.62	42	226	55.80
SGBJUN29II	GB	11-Mar-2024	6285.00	6300.00	6345.00	6300.00	6343.75	6325.55	6329.14	539	34.11	42	523	97.03
SGBJUN30	GB	11-Mar-2024	6285.00	6285.10	6344.00	6284.00	6310.00	6310.50	6316.30	338	21.35	55	220	65.09
SGBJUN31I	GB	11-Mar-2024	6315.07	6311.00	6335.00	6301.00	6334.98	6328.20	6323.95	698	44.14	158	571	81.81
SGBMAR24	GB	11-Mar-2024	6498.99	6498.99	6540.00	6450.01	6539.00	6538.08	6501.13	261	16.97	36	213	81.61
SGBMAR25	GB	11-Mar-2024	6366.54	6400.00	6490.00	6400.00	6449.99	6449.99	6417.25	294	18.87	19	287	97.62
SGBMAR28X	GB	11-Mar-2024	6300.00	6335.00	6349.89	6313.00	6313.00	6313.00	6334.75	78	4.94	12	78	100.00
SGBMAR30X	GB	11-Mar-2024	6280.40	6300.00	6339.00	6300.00	6303.11	6304.50	6303.89	151	9.52	29	108	71.52
SGBMAR31IV	GB	11-Mar-2024	6340.12	6355.00	6399.00	6335.00	6381.09	6377.67	6371.36	443	28.23	62	356	80.36
SGBMAY25	GB	11-Mar-2024	6410.00	6410.00	6444.50	6351.01	6444.50	6444.50	6401.54	31	1.98	11	26	83.87
SGBMAY26	GB	11-Mar-2024	6396.78	6236.87	6670.00	6236.87	6550.00	6550.00	6490.52	52	3.38	10	51	98.08
SGBMAY28	GB	11-Mar-2024	6271.10	6338.00	6338.00	6276.00	6335.00	6320.02	6320.16	409	25.85	40	395	96.58
SGBMAY29I	GB	11-Mar-2024	6313.21	6314.00	6364.99	6314.00	6350.00	6350.87	6343.06	489	31.02	86	414	84.66
SGBMR29XII	GB	11-Mar-2024	6285.00	6316.00	6334.00	6301.00	6318.99	6302.61	6321.55	599	37.87	57	448	74.79
SGBN28VIII	GB	11-Mar-2024	6359.00	6359.00	6440.00	6305.10	6440.00	6426.99	6387.02	77	4.92	25	43	55.84
SGBNOV24	GB	11-Mar-2024	6402.26	6403.00	6460.00	6403.00	6450.00	6448.62	6431.90	274	17.62	44	203	74.09
SGBNOV25	GB	11-Mar-2024	6305.00	6400.00	6500.00	6400.00	6500.00	6500.00	6494.86	74	4.81	10	74	100.00
SGBNOV25VI	GB	11-Mar-2024	6360.00	6488.14	6499.00	6425.00	6449.00	6449.00	6466.24	32	2.07	8	30	93.75
SGBNOV26	GB	11-Mar-2024	6440.87	6440.87	6550.00	6440.87	6550.00	6526.80	6516.08	37	2.41	9	37	100.00
SGBNV29VII	GB	11-Mar-2024	6287.02	6282.00	6345.00	6282.00	6345.00	6336.79	6332.86	394	24.95	50	337	85.53
SGBOC28VII	GB	11-Mar-2024	6319.00	6350.00	6360.00	6320.01	6350.00	6350.24	6344.66	217	13.77	28	217	100.00
SGBOCT25	GB	11-Mar-2024	6380.00	6400.00	6500.00	6400.00	6500.00	6500.00	6425.00	4	0.26	2	4	100.00
SGBOCT25IV	GB	11-Mar-2024	6399.00	6499.00	6499.00	6499.00	6499.00	6499.00	6499.00	5	0.32	2	5	100.00
SGBOCT27	GB	11-Mar-2024	6275.00	6301.00	6400.00	6300.00	6400.00	6400.00	6333.67	3	0.19	3	3	100.00
SGBOCT27VI	GB	11-Mar-2024	6339.00	6250.03	6375.00	6250.03	6375.00	6375.00	6314.93	55	3.47	17	46	83.64
SGBSEP24	GB	11-Mar-2024	6428.89	6428.89	6500.00	6351.00	6500.00	6500.00	6469.61	684	44.25	105	659	96.35
SGBSEP27	GB	11-Mar-2024	6345.55	6355.00	6425.00	6355.00	6410.99	6410.45	6403.97	165	10.57	35	165	100.00
SGBSEP28VI	GB	11-Mar-2024	6271.00	6271.00	6344.98	6271.00	6330.00	6341.89	6326.50	969	61.30	99	851	87.82
SGBSEP29VI	GB	11-Mar-2024	6286.00	6286.00	6340.00	6286.00	6311.00	6311.51	6320.06	810	51.19	69	674	83.21
SGBSEP31II	GB	11-Mar-2024	6366.86	6315.00	6400.00	6315.00	6399.00	6386.05	6373.81	1658	105.68	216	1481	89.32
SGIL	EQ	11-Mar-2024	322.15	328.70	356.80	327.10	327.90	329.30	341.57	42931	146.64	3197	19704	45.90
SGL	EQ	11-Mar-2024	17.30	17.60	18.40	16.10	16.10	16.35	16.86	50298	8.48	570	32425	64.47
SHAH	BE	11-Mar-2024	3.60	3.70	3.75	3.45	3.50	3.50	3.65	502978	18.37	1474	-	-
SHAHALLOYS	BE	11-Mar-2024	65.90	68.00	68.00	62.60	64.00	63.00	63.55	6979	4.43	69	-	-
SHAILY	EQ	11-Mar-2024	518.75	540.00	540.00	486.35	486.50	497.60	509.88	62834	320.38	3108	40405	64.30
SHAKTIPUMP	BE	11-Mar-2024	1274.20	1277.90	1310.00	1232.00	1250.50	1273.15	1266.70	43624	552.58	1860	-	-
SHALBY	EQ	11-Mar-2024	248.55	249.95	253.65	237.15	240.00	238.95	243.29	273792	666.12	13012	146619	53.55
SHALPAINTS	EQ	11-Mar-2024	180.40	180.55	184.85	176.00	178.10	178.25	180.24	199821	360.16	6238	111846	55.97
SHANKARA	EQ	11-Mar-2024	711.40	706.15	712.55	682.50	682.55	687.05	691.96	128113	886.49	14729	76712	59.88
SHANTI	BE	11-Mar-2024	17.05	17.05	17.70	16.20	17.25	17.00	16.65	59898	9.97	358	-	-
SHANTIGEAR	EQ	11-Mar-2024	516.50	515.10	519.10	513.20	515.25	514.80	514.82	30417	156.59	2618	24513	80.59
SHARDACROP	EQ	11-Mar-2024	353.95	354.50	355.00	345.00	347.50	345.35	347.96	117509	408.89	7320	70011	59.58
SHARDAMOTR	EQ	11-Mar-2024	1327.00	1346.00	1346.00	1283.45	1288.00	1293.10	1303.60	42065	548.36	6551	21864	51.98
SHAREINDIA	EQ	11-Mar-2024	1749.00	1775.00	1820.15	1719.85	1806.85	1806.30	1777.96	170882	3038.21	14729	93875	54.94
SHAREINDIA	W1	11-Mar-2024	1210.00	1210.00	1249.00	1200.00	1249.00	1249.00	1219.05	366	4.46	20	267	72.95
SHARIABEES	EQ	11-Mar-2024	510.18	515.97	515.97	501.00	508.67	510.18	510.95	1166	5.96	169	722	61.92
SHEETAL	SM	11-Mar-2024	70.10	70.00	70.00	65.20	65.20	67.90	68.39	74000	50.61	35	46000	62.16
SHEMAROO	EQ	11-Mar-2024	153.00	153.10	153.80	144.10	148.75	146.05	148.59	82537	122.64	2175	54467	65.99
SHERA	SM	11-Mar-2024	153.00	153.00	153.00	148.00	148.10	149.05	149.13	68000	101.41	47	63000	92.65
SHIGAN	SM	11-Mar-2024	115.00	110.50	111.75	109.25	109.25	109.25	109.85	13500	14.83	9	12000	88.89
SHILPAMED	EQ	11-Mar-2024	421.85	422.95	423.00	406.05	412.05	410.15	413.66	231281	956.71	13127	104028	44.98
SHIVALIK	EQ	11-Mar-2024	600.95	606.95	613.80	571.00	576.30	574.05	590.39	24462	144.42	2565	12734	52.06
SHIVAMAUTO	EQ	11-Mar-2024	41.35	41.40	41.60	39.30	39.30	39.50	40.14	111169	44.62	972	75490	67.91
SHIVAMILLS	EQ	11-Mar-2024	90.25	88.20	92.45	88.00	88.45	88.35	89.50	28227	25.26	424	5722	20.27
SHIVATEX	BE	11-Mar-2024	161.95	161.80	161.80	153.85	153.90	153.95	154.40	4960	7.66	90	-	-
SHK	EQ	11-Mar-2024	209.20	209.40	210.60	194.60	197.80	197.85	201.39	552899	1113.46	14756	247592	44.78
SHOPERSTOP	EQ	11-Mar-2024	752.25	756.00	788.50	756.00	774.00	770.00	777.47	281548	2188.95	24975	52454	18.63
SHRADHA	EQ	11-Mar-2024	73.95	72.50	75.00	65.00	67.00	67.25	69.79	70108	48.93	457	50446	71.95
SHREDIGCEM	EQ	11-Mar-2024	102.00	105.00	111.40	104.50	105.50	105.00	106.92	1705688	1823.67	23670	500043	29.32
SHREECEM	EQ	11-Mar-2024	24705.90	24601.05	25358.90	24601.05	25156.95	25312.25	25181.60	53262	13412.22	24537	29692	55.75
SHREEOSFM	SM	11-Mar-2024	105.50	105.00	105.50	96.00	105.50	101.40	101.96	36000	36.71	18	26000	72.22
SHREEPUSHK	EQ	11-Mar-2024	180.40	178.30	179.40	170.10	172.95	171.50	173.49	65441	113.54	2901	40179	61.40
SHREERAMA	BE	11-Mar-2024	25.75	26.30	26.70	24.70	25.00	25.00	25.28	73370	18.55	240	-	-
SHRENIK	BE	11-Mar-2024	1.00	1.00	1.05	1.00	1.05	1.00	1.01	1631397	16.51	819	-	-
SHREYANIND	EQ	11-Mar-2024	225.90	222.55	229.80	213.25	214.50	216.35	220.57	91314	201.41	2681	58708	64.29
SHREYAS	EQ	11-Mar-2024	264.65	264.20	264.20	258.45	262.00	260.40	261.66	19501	51.03	776	14990	76.87
SHRIPISTON	EQ	11-Mar-2024	1666.85	1666.85	1677.95	1595.00	1608.50	1604.80	1619.43	147116	2382.45	15119	92030	62.56
SHRIRAMFIN	EQ	11-Mar-2024	2449.55	2446.00	2499.90	2420.65	2475.00	2480.95	2476.07	2275471	56342.30	109817	1673142	73.53
SHRIRAMFIN	YI	11-Mar-2024	1035.00	1030.00	1030.00	1022.00	1027.10	1027.46	1024.75	237	2.43	8	212	89.45
SHRIRAMFIN	YL	11-Mar-2024	1081.60	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	10	0.11	1	10	100.00
SHRIRAMFIN	YW	11-Mar-2024	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	8	0.08	2	8	100.00
SHRIRAMFIN	Z8	11-Mar-2024	1045.37	1040.33	1051.00	1040.00	1041.33	1041.33	1042.25	550	5.73	11	450	81.82
SHRIRAMFIN	Z9	11-Mar-2024	1063.00	1054.60	1054.60	1054.60	1054.60	1054.60	1054.60	1	0.01	1	1	100.00
SHRIRAMFIN	ZF	11-Mar-2024	1022.00	1022.00	1022.00	998.15	1015.00	1015.00	1003.58	62	0.62	4	59	95.16
SHRIRAMPPS	EQ	11-Mar-2024	117.95	118.65	118.65	110.75	111.50	111.65	113.51	3244329	3682.67	13216	1859210	57.31
SHRITECH	SM	11-Mar-2024	74.75	72.00	72.00	71.55	71.55	71.75	71.78	8000	5.74	4	8000	100.00
SHUBHLAXMI	SM	11-Mar-2024	79.00	78.95	79.50	76.15	79.50	79.10	78.85	17000	13.40	17	11000	64.71
SHYAMCENT	BE	11-Mar-2024	20.35	21.15	21.15	19.50	19.90	20.00	20.33	179782	36.55	686	-	-
SHYAMMETL	EQ	11-Mar-2024	640.20	640.20	642.15	590.25	596.40	596.85	610.45	1452486	8866.70	36421	753884	51.90
SHYAMTEL	EQ	11-Mar-2024	11.50	12.50	12.50	11.50	11.50	11.50	11.74	656	0.08	7	650	99.09
SICALLOG	BE	11-Mar-2024	217.15	223.95	223.95	206.30	206.30	209.35	211.78	26550	56.23	231	-	-
SIEMENS	EQ	11-Mar-2024	4668.65	4670.00	4972.40	4670.00	4734.70	4730.85	4840.39	1126433	54523.75	104607	274706	24.39
SIGACHI	EQ	11-Mar-2024	70.85	62.50	65.00	59.00	59.80	59.85	62.15	8742967	5433.64	42294	4238488	48.48
SIGIND	EQ	11-Mar-2024	67.20	69.25	69.25	65.00	65.25	65.75	66.16	32937	21.79	680	18796	57.07
SIGMA	EQ	11-Mar-2024	394.80	402.00	402.00	385.00	385.85	386.95	391.39	12708	49.74	1813	7468	58.77
SIGNATURE	EQ	11-Mar-2024	1413.40	1420.00	1420.00	1391.00	1393.00	1398.05	1403.11	469589	6588.83	7711	106883	22.76
SIGNPOST	EQ	11-Mar-2024	441.70	415.00	447.15	408.45	415.00	412.20	432.33	113530	490.83	11608	31247	27.52
SIKKO	BE	11-Mar-2024	76.60	75.75	75.80	73.00	73.00	73.25	74.13	19087	14.15	485	-	-
SIL	EQ	11-Mar-2024	23.05	24.05	24.05	22.10	22.65	22.60	22.92	51960	11.91	547	41322	79.53
SILGO	BE	11-Mar-2024	26.00	26.00	26.00	25.50	25.50	25.50	25.59	21946	5.62	45	-	-
SILGO-RE	BE	11-Mar-2024	0.90	0.95	0.95	0.55	0.55	0.55	0.59	482721	2.83	377	-	-
SILINV	EQ	11-Mar-2024	548.60	551.20	558.00	530.65	533.95	532.50	537.61	14190	76.29	1794	9283	65.42
SILLYMONKS	EQ	11-Mar-2024	16.40	16.75	16.75	15.75	15.75	15.75	15.87	21270	3.38	73	15550	73.11
SILVER	EQ	11-Mar-2024	73.90	73.90	74.48	73.90	74.38	74.36	74.26	110187	81.82	672	92032	83.52
SILVERADD	EQ	11-Mar-2024	71.81	70.37	72.15	70.37	72.14	72.09	72.01	23715	17.08	474	22918	96.64
SILVERBEES	EQ	11-Mar-2024	71.27	72.33	72.33	71.30	71.85	71.77	71.70	6658298	4774.01	10909	5963185	89.56
SILVERETF	EQ	11-Mar-2024	72.36	72.76	73.10	71.80	73.10	72.83	72.77	150128	109.24	585	128720	85.74
SILVERIETF	EQ	11-Mar-2024	73.87	73.89	74.70	73.87	74.45	74.61	74.47	552691	411.57	1585	456061	82.52
SILVERTUC	EQ	11-Mar-2024	710.05	719.55	719.55	646.10	679.85	668.80	682.09	55309	377.26	4242	21795	39.41
SILVRETF	EQ	11-Mar-2024	72.41	72.75	73.50	72.40	72.43	72.67	72.81	17352	12.63	74	12437	71.67
SIMBHALS	EQ	11-Mar-2024	29.40	29.55	29.75	28.05	28.10	28.20	28.79	101552	29.24	764	63410	62.44
SIMPLEXINF	BE	11-Mar-2024	96.15	94.25	94.25	94.25	94.25	94.25	94.25	32873	30.98	27	-	-
SINDHUTRAD	EQ	11-Mar-2024	28.30	28.30	28.80	22.65	22.65	22.65	23.80	13975137	3326.65	14839	6870717	49.16
SINTERCOM	EQ	11-Mar-2024	127.10	128.10	129.45	128.00	129.30	128.90	128.52	18206	23.40	1229	2288	12.57
SIRCA	EQ	11-Mar-2024	334.50	334.50	336.55	323.00	325.90	324.90	326.88	121127	395.94	7835	79898	65.96
SIS	EQ	11-Mar-2024	452.60	452.60	480.05	450.00	450.20	455.35	460.21	234646	1079.87	25645	109407	46.63
SITINET	BE	11-Mar-2024	0.75	0.75	0.80	0.70	0.75	0.70	0.75	5556416	41.84	1690	-	-
SIYSIL	EQ	11-Mar-2024	485.65	486.00	489.60	465.00	465.00	469.55	473.80	47647	225.75	5675	24971	52.41
SJLOGISTIC	SM	11-Mar-2024	324.90	324.95	331.00	301.00	304.00	305.55	316.55	47000	148.78	41	37000	78.72
SJS	EQ	11-Mar-2024	645.70	649.90	649.95	635.30	640.00	641.90	642.12	85318	547.85	12104	51964	60.91
SJVN	EQ	11-Mar-2024	122.20	122.85	122.90	119.10	119.60	119.90	120.91	14752739	17837.59	74684	5205959	35.29
SKFINDIA	EQ	11-Mar-2024	4341.45	4364.30	4400.00	4170.00	4184.00	4177.60	4233.91	39842	1686.88	8095	23303	58.49
SKIL	BE	11-Mar-2024	7.95	7.70	8.25	7.55	7.55	7.55	7.57	177873	13.46	86	-	-
SKIPPER	EQ	11-Mar-2024	308.85	310.75	315.00	291.65	298.65	293.35	297.50	608430	1810.07	23520	283611	46.61
SKIPPERPP	E1	11-Mar-2024	164.70	156.05	159.55	139.15	148.95	143.30	146.80	22308	32.75	728	20209	90.59
SKMEGGPROD	EQ	11-Mar-2024	244.80	240.00	243.00	232.60	232.90	233.10	234.73	138938	326.13	3744	79798	57.43
SKP	SM	11-Mar-2024	262.85	265.30	267.85	247.10	247.10	248.40	256.16	6500	16.65	13	4500	69.23
SKYGOLD	BE	11-Mar-2024	1086.00	1086.00	1119.00	1031.70	1031.70	1039.60	1071.20	14639	156.81	644	-	-
SMALLCAP	EQ	11-Mar-2024	44.14	44.72	44.72	43.22	43.72	43.29	43.48	493884	214.76	2854	480228	97.23
SMARTLINK	EQ	11-Mar-2024	169.85	169.90	171.80	167.40	167.55	167.65	168.77	11589	19.56	790	7674	66.22
SMCGLOBAL	EQ	11-Mar-2024	126.05	127.40	128.65	122.10	125.95	126.95	124.77	377870	471.45	6570	177664	47.02
SMLISUZU	EQ	11-Mar-2024	2140.95	2156.90	2199.70	1953.50	2006.00	1979.10	2058.12	66279	1364.10	6347	38301	57.79
SMLT	BE	11-Mar-2024	261.30	258.05	258.05	248.25	248.25	248.30	250.88	10343	25.95	282	-	-
SMSLIFE	EQ	11-Mar-2024	587.60	587.55	597.40	572.00	575.10	578.15	585.10	1549	9.06	174	934	60.30
SMSPHARMA	EQ	11-Mar-2024	178.90	179.00	179.40	158.15	159.40	160.90	166.18	775447	1288.62	23331	364284	46.98
SMVD	SM	11-Mar-2024	10.70	10.70	10.70	10.25	10.25	10.25	10.40	12120	1.26	3	12120	100.00
SNOWMAN	EQ	11-Mar-2024	69.55	69.80	69.90	67.00	67.05	67.40	68.19	1456415	993.12	8610	556205	38.19
SOBHA	EQ	11-Mar-2024	1516.35	1517.00	1526.35	1421.10	1448.95	1450.25	1474.22	196913	2902.94	26324	85634	43.49
SOFTTECH	BE	11-Mar-2024	321.40	315.00	319.00	306.65	315.00	314.25	314.53	5947	18.71	46	-	-
SOLARA	EQ	11-Mar-2024	429.15	431.90	440.00	416.80	422.70	425.35	424.58	134672	571.79	13023	43220	32.09
SOLARINDS	EQ	11-Mar-2024	7513.10	7564.00	8086.00	7550.15	7715.00	7731.40	7838.74	528731	41445.82	86347	87817	16.61
SOLEX	SM	11-Mar-2024	790.15	776.10	833.00	776.10	795.00	793.85	811.46	13000	105.49	60	8000	61.54
SOMANYCERA	EQ	11-Mar-2024	622.55	625.00	625.00	608.85	617.00	619.75	614.66	25394	156.09	3234	14130	55.64
SOMATEX	EQ	11-Mar-2024	31.80	33.35	33.35	33.35	33.35	33.35	33.35	24980	8.33	53	16505	66.07
SOMICONVEY	BE	11-Mar-2024	109.70	114.95	115.15	112.10	115.15	115.15	114.99	52655	60.55	207	-	-
SONACOMS	EQ	11-Mar-2024	684.35	690.00	715.20	682.55	702.00	701.35	704.51	2312254	16290.12	72551	913824	39.52
SONAMLTD	EQ	11-Mar-2024	82.80	84.50	85.80	80.65	80.90	81.20	81.55	75682	61.72	289	70116	92.65
SONATSOFTW	EQ	11-Mar-2024	789.05	793.00	793.45	765.00	784.00	782.85	779.80	277164	2161.34	24496	127465	45.99
SONUINFRA	SM	11-Mar-2024	53.00	53.90	53.90	48.00	48.00	48.45	49.60	18000	8.93	6	9000	50.00
SOTL	EQ	11-Mar-2024	424.20	424.05	424.85	403.55	406.00	405.75	411.56	110309	453.99	8901	60458	54.81
SOUTH-RE	BE	11-Mar-2024	6.50	6.50	6.50	4.85	5.00	4.95	5.38	15369444	827.45	32063	-	-
SOUTHBANK	EQ	11-Mar-2024	29.80	30.00	30.10	28.20	28.40	28.45	28.94	32603251	9435.60	54456	13677146	41.95
SOUTHWEST	EQ	11-Mar-2024	113.65	114.85	116.70	108.00	108.00	108.00	109.23	82681	90.31	902	50031	60.51
SPAL	EQ	11-Mar-2024	594.30	595.75	599.90	550.05	569.80	563.85	568.08	50453	286.61	7712	24045	47.66
SPANDANA	EQ	11-Mar-2024	896.10	900.40	902.45	864.35	874.00	884.25	889.34	194584	1730.52	14643	115064	59.13
SPARC	BE	11-Mar-2024	389.90	389.10	402.50	387.00	396.95	395.90	397.24	389738	1548.20	5414	-	-
SPCENET	EQ	11-Mar-2024	34.35	34.25	34.40	31.50	32.35	32.25	32.56	1890905	615.60	3225	843092	44.59
SPECIALITY	EQ	11-Mar-2024	202.60	205.00	206.60	197.05	199.90	199.35	199.84	98035	195.92	5094	48561	49.53
SPECTRUM	SM	11-Mar-2024	1604.40	1550.00	1560.00	1524.20	1524.20	1524.20	1527.11	3250	49.63	19	3000	92.31
SPECTSTM	SM	11-Mar-2024	96.60	95.00	95.10	90.10	90.50	90.50	92.14	52000	47.91	59	43200	83.08
SPENCERS	EQ	11-Mar-2024	106.20	107.80	107.85	101.60	103.00	102.55	103.89	540255	561.30	5675	289851	53.65
SPIC	EQ	11-Mar-2024	84.25	84.20	84.65	79.50	79.55	80.15	81.44	1137809	926.62	8862	571070	50.19
SPLIL	EQ	11-Mar-2024	65.20	65.20	65.80	64.00	64.00	64.15	64.36	23670	15.23	332	16766	70.83
SPLPETRO	EQ	11-Mar-2024	674.50	672.40	673.95	631.20	660.45	660.45	652.75	194766	1271.33	19721	79017	40.57
SPMLINFRA	BE	11-Mar-2024	113.60	107.95	107.95	107.95	107.95	107.95	107.95	11042	11.92	36	-	-
SPORTKING	EQ	11-Mar-2024	809.55	813.60	825.00	797.30	811.00	807.15	805.77	17935	144.51	1724	11593	64.64
SPRL	ST	11-Mar-2024	153.10	145.45	145.45	145.45	145.45	145.45	145.45	1600	2.33	1	1600	100.00
SPTL	BE	11-Mar-2024	1.20	1.25	1.25	1.15	1.25	1.20	1.21	2093578	25.32	628	-	-
SPYL	BE	11-Mar-2024	1.95	1.90	1.90	1.90	1.90	1.90	1.90	713876	13.56	123	-	-
SREEL	EQ	11-Mar-2024	312.40	307.35	310.55	300.60	301.85	303.15	306.63	17156	52.61	1275	10803	62.97
SRF	EQ	11-Mar-2024	2450.05	2472.00	2491.00	2423.60	2444.90	2455.50	2453.44	436096	10699.33	39580	240398	55.13
SRGHFL	EQ	11-Mar-2024	267.30	268.10	287.00	261.40	287.00	277.15	271.90	4801	13.05	300	3159	65.80
SRHHYPOLTD	EQ	11-Mar-2024	528.45	530.90	534.95	508.05	516.50	515.45	520.66	18494	96.29	2209	10687	57.79
SRIVASAVI	SM	11-Mar-2024	134.50	130.00	130.00	121.10	123.50	123.50	125.19	38000	47.57	26	21000	55.26
SRPL	BE	11-Mar-2024	1.25	1.30	1.30	1.20	1.25	1.20	1.24	2036592	25.34	1475	-	-
SSFL	SM	11-Mar-2024	278.65	291.90	291.90	264.75	264.75	266.10	268.97	70000	188.28	51	13000	18.57
SSWL	EQ	11-Mar-2024	244.00	244.00	244.00	234.60	240.40	240.05	238.54	213420	509.10	8622	125061	58.60
STAR	EQ	11-Mar-2024	815.65	827.25	827.25	792.00	798.00	796.85	800.40	255633	2046.08	9393	120011	46.95
STARCEMENT	EQ	11-Mar-2024	207.30	207.95	208.75	201.10	203.00	204.10	205.21	356482	731.54	11792	201022	56.39
STARHEALTH	EQ	11-Mar-2024	549.30	549.30	558.50	548.55	557.00	556.50	553.20	266536	1474.49	11671	171886	64.49
STARPAPER	EQ	11-Mar-2024	236.90	238.90	247.85	237.80	239.00	239.25	241.13	43852	105.74	1787	26221	59.79
STARTECK	BE	11-Mar-2024	315.10	308.80	308.80	308.80	308.80	308.80	308.80	151	0.47	4	-	-
STCINDIA	EQ	11-Mar-2024	144.90	145.90	153.50	136.95	138.80	138.70	144.53	320561	463.31	8753	76907	23.99
STEELCAS	EQ	11-Mar-2024	626.35	640.00	654.75	625.10	630.00	631.15	631.91	9884	62.46	1075	7151	72.35
STEELCITY	EQ	11-Mar-2024	78.10	77.55	79.35	76.50	76.50	76.95	77.28	18566	14.35	366	13882	74.77
STEELXIND	EQ	11-Mar-2024	15.15	15.15	15.25	14.10	14.25	14.20	14.44	6036017	871.88	9102	2950121	48.88
STEL	EQ	11-Mar-2024	334.25	333.80	348.95	322.85	324.55	325.05	330.08	14512	47.90	1584	8987	61.93
STERTOOLS	EQ	11-Mar-2024	351.55	353.00	354.00	335.00	337.00	336.05	341.25	69433	236.94	4729	44664	64.33
STLTECH	EQ	11-Mar-2024	133.20	134.20	134.25	126.00	128.60	128.60	130.52	1276175	1665.64	11883	719243	56.36
STOVEKRAFT	EQ	11-Mar-2024	473.65	475.80	475.90	457.00	458.00	459.05	463.25	79940	370.32	7315	44459	55.62
STYLAMIND	EQ	11-Mar-2024	1539.90	1558.50	1560.00	1514.50	1540.00	1525.85	1524.35	21557	328.60	4175	13153	61.01
STYRENIX	EQ	11-Mar-2024	1346.00	1360.00	1402.70	1332.75	1370.00	1372.30	1364.74	38935	531.36	5648	23638	60.71
SUBEXLTD	EQ	11-Mar-2024	36.65	37.00	37.05	34.95	35.00	35.05	35.63	9040783	3221.14	12923	3703099	40.96
SUBROS	EQ	11-Mar-2024	565.40	562.00	565.30	541.50	545.70	545.20	550.08	79233	435.84	9090	42215	53.28
SUDARSCHEM	EQ	11-Mar-2024	584.50	599.95	599.95	556.00	564.80	563.35	573.01	91221	522.70	7482	50849	55.74
SUKHJITS	EQ	11-Mar-2024	465.60	467.90	467.90	450.00	450.10	450.70	455.44	17544	79.90	1007	11850	67.54
SULA	EQ	11-Mar-2024	546.35	547.95	554.00	517.05	520.90	519.75	528.70	976177	5161.09	36945	539250	55.24
SUMEETINDS	BE	11-Mar-2024	3.35	3.45	3.45	3.20	3.40	3.35	3.30	140063	4.62	171	-	-
SUMICHEM	EQ	11-Mar-2024	360.10	360.15	360.85	351.95	353.40	353.30	355.06	610054	2166.06	14925	462393	75.80
SUMIT	EQ	11-Mar-2024	60.50	61.00	62.95	58.20	59.80	59.30	60.16	38627	23.24	200	26870	69.56
SUMMITSEC	EQ	11-Mar-2024	1359.65	1365.00	1398.00	1288.10	1299.00	1296.65	1321.88	9099	120.28	1851	4620	50.77
SUNCLAY	EQ	11-Mar-2024	1402.25	1415.00	1415.00	1305.00	1345.00	1332.40	1366.44	9517	130.04	1685	5674	59.62
SUNDARAM	EQ	11-Mar-2024	3.05	3.15	3.15	2.90	3.00	2.95	3.00	4442172	133.47	2432	2838356	63.90
SUNDARMFIN	EQ	11-Mar-2024	4152.95	4205.00	4220.30	3922.35	3979.00	3978.85	3990.78	634057	25303.85	51005	395850	62.43
SUNDARMHLD	EQ	11-Mar-2024	217.65	218.80	223.30	207.10	208.00	208.35	214.25	113375	242.90	5121	66406	58.57
SUNDRMBRAK	EQ	11-Mar-2024	676.60	676.70	676.70	651.00	652.10	654.30	661.48	959	6.34	178	574	59.85
SUNDRMFAST	EQ	11-Mar-2024	1037.95	1039.00	1067.30	1005.30	1060.00	1062.10	1046.69	147592	1544.83	14794	81921	55.51
SUNFLAG	EQ	11-Mar-2024	203.55	202.90	203.85	195.25	196.45	196.50	197.58	252640	499.16	8160	117472	46.50
SUNPHARMA	EQ	11-Mar-2024	1605.70	1615.15	1627.00	1586.40	1592.15	1593.60	1606.51	2994345	48104.58	174790	2134892	71.30
SUNREST	SM	11-Mar-2024	70.40	67.05	67.20	67.05	67.05	67.05	67.13	9600	6.44	6	9600	100.00
SUNTECK	EQ	11-Mar-2024	457.10	459.55	460.15	443.25	444.10	447.00	451.44	146266	660.30	12780	76574	52.35
SUNTV	EQ	11-Mar-2024	622.45	622.45	625.50	610.00	613.00	615.60	616.20	361211	2225.77	18079	131858	36.50
SUPERHOUSE	EQ	11-Mar-2024	216.35	212.25	219.55	207.90	209.80	208.60	211.55	10153	21.48	466	6784	66.82
SUPERSPIN	BE	11-Mar-2024	8.10	7.95	7.95	7.95	7.95	7.95	7.95	10999	0.87	36	-	-
SUPRAJIT	EQ	11-Mar-2024	432.60	435.00	435.00	420.80	426.00	424.85	425.96	210989	898.72	16579	116929	55.42
SUPREMEENG	BE	11-Mar-2024	1.15	1.10	1.10	1.10	1.10	1.10	1.10	67460	0.74	54	-	-
SUPREMEIND	EQ	11-Mar-2024	3894.45	3881.00	4044.85	3881.00	4012.00	4027.95	3981.89	117377	4673.82	28190	63638	54.22
SUPREMEINF	BZ	11-Mar-2024	81.65	80.05	80.05	80.05	80.05	80.05	80.05	33704	26.98	21	-	-
SUPREMEPWR	SM	11-Mar-2024	127.75	125.20	127.90	116.10	118.50	118.00	119.67	254000	303.96	125	178000	70.08
SUPRIYA	EQ	11-Mar-2024	346.65	354.85	355.90	342.80	345.05	345.90	348.20	327491	1140.32	13471	114184	34.87
SURAJEST	EQ	11-Mar-2024	331.85	334.00	334.00	321.25	321.40	321.90	325.73	57170	186.22	3349	35110	61.41
SURANASOL	BE	11-Mar-2024	36.55	37.30	37.50	34.75	34.75	34.75	35.63	173554	61.83	2324	-	-
SURANAT&P	BE	11-Mar-2024	16.25	16.55	17.00	16.25	16.50	16.45	16.49	105326	17.37	1096	-	-
SURANI	SM	11-Mar-2024	650.00	650.00	650.00	617.50	617.50	617.50	619.15	9600	59.44	23	7200	75.00
SURYALAXMI	EQ	11-Mar-2024	74.80	72.45	74.40	68.65	69.00	69.35	69.98	41338	28.93	559	28832	69.75
SURYAROSNI	EQ	11-Mar-2024	553.05	554.95	555.75	524.00	530.00	526.85	534.91	218802	1170.39	13846	136614	62.44
SURYODAY	EQ	11-Mar-2024	171.20	169.00	171.90	162.05	163.10	162.65	165.39	619605	1024.74	13943	337667	54.50
SUTLEJTEX	EQ	11-Mar-2024	62.00	61.95	62.60	59.20	59.40	59.70	60.66	179019	108.59	1765	104904	58.60
SUULD	BE	11-Mar-2024	8.15	8.55	8.55	7.75	8.40	8.40	8.17	372086	30.40	539	-	-
SUVEN	BE	11-Mar-2024	106.20	106.95	106.95	102.00	103.00	103.45	103.85	164028	170.34	503	-	-
SUVENPHAR	EQ	11-Mar-2024	661.80	661.80	665.30	645.15	652.55	650.70	654.17	90280	590.58	10702	37227	41.24
SUVIDHAA	BE	11-Mar-2024	5.95	6.10	6.10	5.80	5.90	5.95	5.96	182075	10.86	704	-	-
SUZLON	BE	11-Mar-2024	40.60	41.50	42.00	39.00	39.50	39.35	40.47	39527748	15996.91	188087	-	-
SVLL	BE	11-Mar-2024	237.20	240.00	240.00	230.00	236.00	236.00	237.47	613	1.46	11	-	-
SVPGLOB	EQ	11-Mar-2024	7.80	8.15	8.15	7.55	7.55	7.65	7.75	659838	51.17	911	533280	80.82
SWANENERGY	EQ	11-Mar-2024	686.85	692.00	697.75	664.60	667.25	669.85	680.92	3019947	20563.41	48847	1408907	46.65
SWARAJ	SM	11-Mar-2024	186.00	195.20	195.30	181.20	183.00	185.35	192.51	49000	94.33	46	37000	75.51
SWARAJENG	EQ	11-Mar-2024	2357.10	2360.00	2368.90	2320.10	2331.10	2346.70	2336.32	13414	313.39	3685	7040	52.48
SWASTIK	SM	11-Mar-2024	78.10	78.10	78.10	75.50	76.85	76.85	77.02	135600	104.44	24	133200	98.23
SWELECTES	EQ	11-Mar-2024	1110.70	1135.00	1135.00	999.65	999.65	1005.95	1043.33	100955	1053.30	7866	62243	61.65
SWSOLAR	EQ	11-Mar-2024	584.30	590.00	590.80	564.05	570.05	570.15	574.03	703351	4037.46	28764	458541	65.19
SYMPHONY	EQ	11-Mar-2024	883.00	887.90	895.00	872.25	876.50	875.55	878.99	47134	414.30	6069	27964	59.33
SYNCOMF	BE	11-Mar-2024	13.50	13.95	14.00	13.10	13.45	13.30	13.72	1551489	212.81	6097	-	-
SYNGENE	EQ	11-Mar-2024	691.20	693.75	699.30	682.10	686.80	685.15	689.99	943054	6506.99	39873	684143	72.55
SYNOPTICS	SM	11-Mar-2024	122.00	121.75	122.00	120.00	120.00	120.35	120.93	12600	15.24	20	10200	80.95
SYRMA	EQ	11-Mar-2024	525.55	528.20	528.25	504.00	509.70	508.70	511.15	622856	3183.73	50889	356259	57.20
SYSTANGO	SM	11-Mar-2024	341.40	342.00	344.70	305.00	310.00	310.15	319.92	78400	250.82	186	61600	78.57
TAINWALCHM	EQ	11-Mar-2024	139.45	143.70	147.00	138.10	139.00	139.05	140.30	26858	37.68	584	18456	68.72
TAJGVK	EQ	11-Mar-2024	351.70	353.90	357.00	343.55	345.55	344.60	348.97	176929	617.43	11475	87364	49.38
TAKE	EQ	11-Mar-2024	25.85	26.00	26.10	23.60	23.80	23.70	24.54	371448	91.14	2364	268002	72.15
TALBROAUTO	EQ	11-Mar-2024	263.30	268.80	268.80	251.00	253.00	253.30	255.45	142414	363.79	4322	102927	72.27
TANLA	EQ	11-Mar-2024	955.10	961.00	961.00	925.00	928.85	928.40	937.30	281355	2637.14	16708	137242	48.78
TAPIFRUIT	SM	11-Mar-2024	142.00	139.10	139.10	134.90	137.00	137.00	136.64	5250	7.17	7	4500	85.71
TARACHAND	SM	11-Mar-2024	169.35	171.95	171.95	166.55	166.55	166.55	168.11	11000	18.49	11	9000	81.82
TARAPUR	BE	11-Mar-2024	7.40	7.75	7.75	7.75	7.75	7.75	7.75	23903	1.85	79	-	-
TARC	BE	11-Mar-2024	153.50	153.00	157.40	145.85	147.00	146.45	148.43	370154	549.40	1656	-	-
TARMAT	BE	11-Mar-2024	115.40	120.50	121.15	110.00	111.95	111.95	116.61	69507	81.05	526	-	-
TARSONS	EQ	11-Mar-2024	454.15	454.75	456.80	441.00	442.00	443.90	446.64	147567	659.09	10855	97313	65.94
TASTYBITE	EQ	11-Mar-2024	13480.00	13500.00	13500.00	12805.00	12980.00	12943.90	13165.94	1110	146.14	571	321	28.92
TATACAP	N8	11-Mar-2024	1058.99	1052.00	1052.00	1051.10	1051.10	1051.10	1051.83	521	5.48	28	521	100.00
TATACAPHSG	N4	11-Mar-2024	1000.00	1000.05	1001.00	998.25	1000.05	1000.05	1000.00	1307	13.07	20	1193	91.28
TATACAPHSG	N6	11-Mar-2024	1007.21	1007.21	1007.21	1007.20	1007.21	1007.21	1007.21	74	0.75	5	74	100.00
TATACAPHSG	N8	11-Mar-2024	1010.10	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	5	0.05	1	5	100.00
TATACAPHSG	NA	11-Mar-2024	1028.00	1030.00	1030.00	1027.10	1029.00	1029.00	1027.83	210	2.16	8	210	100.00
TATACAPHSG	NB	11-Mar-2024	1036.00	1030.00	1050.00	1030.00	1050.00	1050.00	1030.24	820	8.45	4	810	98.78
TATACHEM	EQ	11-Mar-2024	1315.25	1220.00	1222.00	1170.00	1173.00	1175.40	1192.54	14713647	175466.84	342951	2745372	18.66
TATACOMM	EQ	11-Mar-2024	2011.50	1998.60	2033.90	1946.55	1951.95	1954.55	1992.08	820370	16342.42	44742	303012	36.94
TATACONSUM	EQ	11-Mar-2024	1261.55	1263.00	1269.00	1209.00	1223.00	1220.65	1224.52	2609165	31949.85	124557	1151985	44.15
TATAELXSI	EQ	11-Mar-2024	7686.75	7724.90	7748.00	7633.15	7711.90	7702.95	7689.67	132700	10204.19	22822	71332	53.75
TATAGOLD	EQ	11-Mar-2024	6.51	6.51	7.00	6.51	6.60	6.58	6.59	3793492	250.05	10085	3311362	87.29
TATAINVEST	BE	11-Mar-2024	9756.85	9700.00	9710.00	9269.00	9269.00	9269.00	9366.15	42411	3972.28	6873	-	-
TATAMOTORS	EQ	11-Mar-2024	1039.30	1034.75	1035.95	1021.00	1029.00	1028.00	1028.41	7502450	77156.05	226237	3265406	43.52
TATAMTRDVR	EQ	11-Mar-2024	689.35	690.95	691.00	675.10	684.00	684.25	683.41	2196615	15011.92	48030	1280789	58.31
TATAPOWER	EQ	11-Mar-2024	425.25	414.00	421.50	404.65	412.40	413.15	414.38	39122073	162114.34	404780	7515834	19.21
TATASTEEL	EQ	11-Mar-2024	157.25	158.90	158.90	153.00	153.75	153.45	154.27	54155385	83545.84	350516	21157322	39.07
TATATECH	EQ	11-Mar-2024	1127.40	1130.00	1130.00	1080.00	1084.45	1084.65	1092.96	1504557	16444.18	80625	833276	55.38
TATSILV	EQ	11-Mar-2024	7.22	7.22	7.30	6.74	7.29	7.28	7.26	1001673	72.74	1868	968560	96.69
TATVA	EQ	11-Mar-2024	1195.60	1196.00	1230.00	1190.00	1216.95	1215.05	1214.04	42860	520.34	7263	21074	49.17
TBZ	EQ	11-Mar-2024	114.30	114.30	116.80	111.30	112.40	111.90	114.35	152574	174.46	3202	83733	54.88
TCI	EQ	11-Mar-2024	820.55	830.65	848.80	788.15	788.15	806.15	813.78	341932	2782.58	14911	111180	32.52
TCIEXP	EQ	11-Mar-2024	1057.85	1073.70	1073.70	1000.00	1031.95	1030.55	1024.79	146156	1497.79	23634	62911	43.04
TCIFINANCE	BE	11-Mar-2024	5.55	5.50	5.80	5.30	5.75	5.75	5.72	54321	3.11	295	-	-
TCL	SM	11-Mar-2024	202.70	202.70	206.00	183.55	186.75	185.70	195.00	230400	449.27	140	180800	78.47
TCLCONS	BE	11-Mar-2024	41.15	40.35	40.35	40.35	40.35	40.35	40.35	5883	2.37	49	-	-
TCNSBRANDS	EQ	11-Mar-2024	381.50	381.75	386.85	370.10	371.00	372.10	373.69	73271	273.80	4070	34102	46.54
TCPLPACK	EQ	11-Mar-2024	2463.45	2498.95	2498.95	2377.45	2390.00	2387.70	2426.08	10550	255.95	2886	6032	57.18
TCS	EQ	11-Mar-2024	4108.60	4089.00	4153.00	4089.00	4120.00	4122.35	4124.96	2304068	95041.85	188233	1510509	65.56
TDPOWERSYS	EQ	11-Mar-2024	304.95	306.45	307.75	289.10	291.40	290.85	295.60	460732	1361.92	22408	230381	50.00
TEAMLEASE	EQ	11-Mar-2024	2961.25	2976.10	2990.85	2900.00	2944.00	2914.70	2916.72	26173	763.39	9930	14541	55.56
TECH	EQ	11-Mar-2024	38.58	38.87	38.88	38.11	38.53	38.28	38.36	13980	5.36	269	11846	84.74
TECHIN	BE	11-Mar-2024	25.50	25.50	25.50	24.25	24.25	24.25	25.06	9601	2.41	63	-	-
TECHLABS	SM	11-Mar-2024	244.75	235.80	245.00	232.55	232.60	232.60	237.79	140000	332.91	33	92000	65.71
TECHM	EQ	11-Mar-2024	1288.15	1288.15	1296.30	1275.50	1291.00	1289.00	1288.00	1577732	20321.17	68848	1066289	67.58
TECHNOE	EQ	11-Mar-2024	741.65	730.05	742.10	710.00	712.05	713.85	720.59	98776	711.77	14528	53171	53.83
TECILCHEM	BE	11-Mar-2024	24.05	24.00	24.00	24.00	24.00	24.00	24.00	105	0.03	2	-	-
TEGA	EQ	11-Mar-2024	1139.95	1154.70	1169.90	1130.00	1147.00	1145.35	1155.59	43955	507.94	7474	21562	49.05
TEJASNET	EQ	11-Mar-2024	766.20	770.00	770.00	730.00	733.90	731.00	744.38	355481	2646.13	21700	150397	42.31
TEMBO	EQ	11-Mar-2024	282.25	283.10	286.40	275.00	277.50	278.45	278.72	62398	173.92	1135	25032	40.12
TERASOFT	BE	11-Mar-2024	56.65	59.25	59.25	57.40	57.40	57.75	58.38	13425	7.84	138	-	-
TEXINFRA	EQ	11-Mar-2024	104.75	104.60	106.35	98.50	99.65	99.25	101.28	608235	616.02	6878	296592	48.76
TEXMOPIPES	EQ	11-Mar-2024	90.40	90.40	92.65	85.55	86.00	85.90	87.45	155477	135.96	1774	100133	64.40
TEXRAIL	EQ	11-Mar-2024	179.55	180.00	181.80	173.00	173.90	173.65	176.71	1737948	3071.20	32191	1105787	63.63
TFCILTD	EQ	11-Mar-2024	220.10	209.10	214.55	209.10	209.10	209.10	210.23	3318698	6977.02	9105	1603356	48.31
TFL	BE	11-Mar-2024	11.00	11.00	11.00	10.45	10.45	10.45	10.58	14148	1.50	62	-	-
TGBHOTELS	EQ	11-Mar-2024	15.05	15.20	15.70	14.35	14.40	14.70	14.96	36772	5.50	320	25692	69.87
THANGAMAYL	EQ	11-Mar-2024	1302.05	1302.15	1322.10	1267.80	1280.00	1276.15	1288.05	14085	181.42	2024	10867	77.15
THEINVEST	BE	11-Mar-2024	136.35	136.35	138.00	129.55	129.90	131.60	133.02	9715	12.92	161	-	-
THEJO	EQ	11-Mar-2024	2433.55	2425.10	2439.95	2176.20	2250.00	2235.35	2323.42	25337	588.68	4499	16579	65.43
THEMISMED	EQ	11-Mar-2024	236.70	235.50	251.50	235.00	237.80	237.20	244.01	110530	269.71	6848	43546	39.40
THERMAX	EQ	11-Mar-2024	3641.70	3669.90	3726.00	3431.60	3601.50	3618.10	3548.62	141494	5021.08	39702	49294	34.84
THOMASCOOK	EQ	11-Mar-2024	161.35	161.95	162.90	153.10	154.00	153.80	155.73	779585	1214.05	7842	457957	58.74
THOMASCOTT	BE	11-Mar-2024	343.50	336.65	336.70	336.65	336.70	336.70	336.65	241	0.81	14	-	-
THYROCARE	EQ	11-Mar-2024	655.15	655.00	662.45	639.50	641.00	648.05	651.38	106703	695.04	16525	37697	35.33
TI	EQ	11-Mar-2024	204.85	205.00	206.90	193.45	196.50	196.65	198.19	1050875	2082.76	25926	558551	53.15
TIDEWATER	EQ	11-Mar-2024	1588.30	1590.00	1635.00	1541.95	1545.30	1551.85	1593.03	44645	711.21	8508	22066	49.43
TIIL	EQ	11-Mar-2024	1804.45	1815.25	1815.25	1701.00	1713.55	1721.35	1741.53	15701	273.44	3214	9421	60.00
TIINDIA	EQ	11-Mar-2024	3498.70	3524.95	3600.00	3456.00	3560.00	3556.50	3549.15	248528	8820.63	36151	151502	60.96
TIJARIA	BE	11-Mar-2024	14.60	15.30	15.30	15.30	15.30	15.30	15.30	160701	24.59	81	-	-
TIL	BZ	11-Mar-2024	570.00	581.40	581.40	558.60	558.60	558.60	578.15	1471	8.50	27	-	-
TIMESCAN	SM	11-Mar-2024	123.00	117.20	117.30	116.90	116.90	116.90	117.10	4000	4.68	4	3000	75.00
TIMESGTY	BE	11-Mar-2024	100.80	98.80	98.80	98.80	98.80	98.80	98.80	2697	2.66	15	-	-
TIMETECHNO	EQ	11-Mar-2024	213.45	214.40	223.65	211.90	212.15	214.15	218.90	2466518	5399.27	36649	822834	33.36
TIMKEN	EQ	11-Mar-2024	2597.85	2632.20	2632.95	2554.00	2565.00	2565.55	2577.33	54686	1409.44	8229	37838	69.19
TIPSFILMS	BE	11-Mar-2024	694.10	694.00	709.95	666.00	698.80	682.80	691.30	913	6.31	63	-	-
TIPSINDLTD	EQ	11-Mar-2024	490.85	490.90	499.00	490.10	497.75	496.15	494.92	242013	1197.77	13486	190808	78.84
TIRUMALCHM	EQ	11-Mar-2024	243.40	243.70	245.55	235.00	235.20	236.20	237.50	341006	809.88	9523	192643	56.49
TIRUPATI	SM	11-Mar-2024	500.00	476.00	525.00	476.00	477.00	477.00	505.99	6000	30.36	12	5500	91.67
TIRUPATIFL	BE	11-Mar-2024	17.25	17.20	17.20	16.90	16.90	16.90	16.97	90242	15.32	458	-	-
TITAGARH	EQ	11-Mar-2024	898.60	969.85	969.85	900.00	910.00	910.45	925.14	1947277	18015.09	80424	503499	25.86
TITAN	EQ	11-Mar-2024	3786.90	3802.90	3808.00	3742.05	3760.00	3750.15	3768.02	597848	22527.01	90531	389800	65.20
TMB	EQ	11-Mar-2024	483.95	490.00	490.00	478.80	482.40	480.30	482.68	61482	296.76	6352	36966	60.12
TNIDETF	EQ	11-Mar-2024	79.39	81.30	81.30	78.72	79.49	79.01	79.19	44758	35.45	925	36601	81.78
TNPETRO	EQ	11-Mar-2024	92.80	92.80	93.10	88.50	89.50	88.95	90.01	233455	210.13	3817	143794	61.59
TNPL	EQ	11-Mar-2024	273.35	273.05	274.65	266.05	266.75	266.30	267.57	121480	325.05	4143	79976	65.83
TNTELE	BE	11-Mar-2024	11.80	11.60	11.60	11.60	11.60	11.60	11.60	1408	0.16	8	-	-
TOKYOPLAST	EQ	11-Mar-2024	115.60	116.75	117.00	108.05	109.10	108.95	110.98	58262	64.66	1157	33069	56.76
TORNTPHARM	EQ	11-Mar-2024	2664.80	2691.35	2744.00	2664.80	2700.00	2697.80	2712.20	375130	10174.29	40745	167579	44.67
TORNTPOWER	EQ	11-Mar-2024	1144.60	1170.00	1287.50	1137.10	1162.00	1159.15	1220.52	9547108	116524.24	348745	1054553	11.05
TOTAL	EQ	11-Mar-2024	114.25	114.55	116.90	106.15	108.00	109.45	112.06	24640	27.61	406	20121	81.66
TOUCHWOOD	EQ	11-Mar-2024	140.50	147.90	151.95	129.95	132.80	134.50	140.42	8340	11.71	361	3545	42.51
TPHQ	BE	11-Mar-2024	1.25	1.25	1.25	1.20	1.20	1.20	1.21	945361	11.47	522	-	-
TPLPLASTEH	EQ	11-Mar-2024	62.35	62.75	62.80	59.70	60.00	60.10	60.95	300931	183.42	2759	102003	33.90
TRACXN	EQ	11-Mar-2024	93.70	94.35	94.35	89.80	90.00	90.15	91.34	928189	847.79	9502	546381	58.87
TRANSTEEL	SM	11-Mar-2024	72.65	74.40	74.40	67.05	67.20	67.40	69.45	152000	105.57	67	108000	71.05
TRANSWIND	ST	11-Mar-2024	32.10	30.50	30.60	30.50	30.50	30.50	30.52	20000	6.10	5	20000	100.00
TREEHOUSE	BE	11-Mar-2024	27.30	26.40	28.00	25.95	26.00	25.95	26.19	53630	14.04	151	-	-
TREJHARA	BE	11-Mar-2024	158.10	154.95	159.00	154.95	158.00	158.00	156.58	3189	4.99	26	-	-
TREL	EQ	11-Mar-2024	52.50	54.65	54.80	50.45	50.75	50.80	51.83	628840	325.95	3793	349914	55.64
TRENT	EQ	11-Mar-2024	3952.20	3982.00	4243.95	3900.10	4010.00	4004.70	4092.65	3757634	153786.90	269119	597970	15.91
TRF	BE	11-Mar-2024	470.25	461.15	461.15	460.85	460.85	460.85	461.04	20858	96.16	119	-	-
TRIDENT	EQ	11-Mar-2024	40.55	40.80	40.80	38.95	39.20	39.10	39.62	10879904	4311.10	39619	4926546	45.28
TRIDHYA	SM	11-Mar-2024	30.20	29.10	29.20	29.00	29.00	29.00	29.15	30000	8.75	7	27000	90.00
TRIGYN	EQ	11-Mar-2024	115.50	116.30	116.65	111.00	111.60	111.40	112.52	178395	200.73	3844	94359	52.89
TRIL	BE	11-Mar-2024	343.60	342.90	342.90	326.45	326.45	326.45	327.95	104420	342.44	1914	-	-
TRITURBINE	EQ	11-Mar-2024	484.65	497.95	501.40	473.75	480.00	480.65	490.95	1566284	7689.62	45462	414715	26.48
TRIVENI	EQ	11-Mar-2024	335.30	335.90	340.65	332.30	337.00	334.90	336.05	485046	1629.97	18297	230066	47.43
TRU	EQ	11-Mar-2024	62.70	62.70	62.95	54.95	57.20	56.70	58.31	3561635	2076.78	11232	1290621	36.24
TTKHLTCARE	EQ	11-Mar-2024	1542.10	1525.15	1699.00	1525.15	1591.35	1598.70	1607.72	43531	699.86	7811	20644	47.42
TTKPRESTIG	EQ	11-Mar-2024	720.05	729.95	729.95	702.00	711.00	707.35	712.65	41856	298.28	6433	23867	57.02
TTL	EQ	11-Mar-2024	111.10	110.50	113.55	107.10	108.00	108.55	110.22	39961	44.05	731	24089	60.28
TTML	EQ	11-Mar-2024	89.95	90.30	90.30	85.00	85.45	85.60	87.04	5165341	4496.12	34584	2119906	41.04
TV18BRDCST	BE	11-Mar-2024	52.75	53.45	53.50	50.20	50.50	50.65	51.44	3348442	1722.40	10759	-	-
TVSELECT	EQ	11-Mar-2024	305.40	305.00	306.50	290.10	291.80	292.20	294.73	90003	265.27	7582	44531	49.48
TVSHLTD	EQ	11-Mar-2024	8929.05	8930.05	8976.95	8560.00	8799.85	8815.80	8730.11	19787	1727.43	8341	9453	47.77
TVSHLTD	P1	11-Mar-2024	10.85	10.90	10.95	10.90	10.95	10.95	10.94	604485	66.10	67	604468	100.00
TVSMOTOR	EQ	11-Mar-2024	2259.70	2276.00	2304.35	2255.05	2268.30	2268.35	2276.71	715668	16293.70	49166	374667	52.35
TVSSCS	EQ	11-Mar-2024	172.95	172.95	174.35	167.40	167.65	167.85	170.10	697510	1186.49	13418	509653	73.07
TVSSRICHAK	EQ	11-Mar-2024	4245.30	4295.00	4295.00	4160.00	4188.60	4180.55	4192.97	2317	97.15	598	1558	67.24
TVTODAY	EQ	11-Mar-2024	231.95	235.00	235.90	222.55	224.40	223.95	227.72	246415	561.14	10233	128245	52.04
TVVISION	BE	11-Mar-2024	6.35	6.35	6.40	6.05	6.05	6.05	6.14	30291	1.86	136	-	-
UBL	EQ	11-Mar-2024	1699.35	1715.30	1715.30	1678.40	1700.50	1699.25	1696.34	139865	2372.59	10384	77096	55.12
UCAL	EQ	11-Mar-2024	158.80	159.10	161.00	153.80	155.00	155.10	155.74	40913	63.72	1213	27641	67.56
UCL	SM	11-Mar-2024	62.00	59.00	59.00	59.00	59.00	59.00	59.00	2000	1.18	1	2000	100.00
UCOBANK	EQ	11-Mar-2024	57.50	54.50	55.90	54.05	54.85	55.00	55.13	22217194	12247.85	47625	5816768	26.18
UDS	EQ	11-Mar-2024	346.25	354.10	354.45	336.00	337.60	338.75	343.57	238836	820.57	12012	113896	47.69
UFLEX	EQ	11-Mar-2024	423.95	423.90	423.90	417.05	421.65	418.85	419.39	60312	252.94	1802	48173	79.87
UFO	EQ	11-Mar-2024	135.90	137.30	138.35	130.40	130.40	131.15	133.16	287571	382.94	7272	126655	44.04
UGARSUGAR	EQ	11-Mar-2024	78.05	78.45	80.00	75.90	76.30	76.30	76.97	226764	174.54	3107	132505	58.43
UGROCAP	EQ	11-Mar-2024	260.20	261.15	265.80	252.50	253.15	253.20	258.24	198673	513.06	7701	118583	59.69
UGROCAP	N7	11-Mar-2024	1004.00	985.06	1004.00	950.00	1000.00	1000.00	1000.92	1183	11.84	15	1149	97.13
UGROCAP	N9	11-Mar-2024	1000.00	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
UJJIVAN	EQ	11-Mar-2024	523.25	527.05	528.75	501.10	501.50	503.50	511.71	588393	3010.89	17072	373408	63.46
UJJIVANSFB	EQ	11-Mar-2024	51.85	52.05	52.15	50.65	50.90	50.85	51.20	3915384	2004.57	22701	2118700	54.11
ULTRACEMCO	EQ	11-Mar-2024	9673.15	9694.05	9824.60	9672.90	9698.75	9697.90	9719.22	319303	31033.77	50395	200763	62.88
UMA	SM	11-Mar-2024	28.40	27.50	28.00	27.05	28.00	28.00	27.51	16000	4.40	4	12000	75.00
UMAEXPORTS	BE	11-Mar-2024	90.15	88.35	88.35	88.35	88.35	88.35	88.35	264	0.23	22	-	-
UMANGDAIRY	EQ	11-Mar-2024	91.00	90.30	93.40	84.55	84.55	85.10	87.18	95627	83.37	1612	49210	51.46
UMESLTD	BE	11-Mar-2024	5.90	6.15	6.15	5.60	5.65	5.65	5.65	54708	3.09	161	-	-
UNICHEMLAB	EQ	11-Mar-2024	516.05	505.80	523.75	505.80	522.65	519.75	516.71	18177	93.92	1910	12345	67.92
UNIDT	EQ	11-Mar-2024	267.45	271.00	274.65	250.00	252.70	251.70	259.17	50095	129.83	3288	27840	55.57
UNIENTER	EQ	11-Mar-2024	145.60	144.00	145.55	142.00	142.00	143.15	143.60	5870	8.43	360	3467	59.06
UNIHEALTH	SM	11-Mar-2024	144.00	144.05	145.00	135.00	137.15	137.15	141.55	10000	14.16	10	10000	100.00
UNIINFO	BE	11-Mar-2024	46.50	48.45	48.45	44.20	44.20	44.20	44.67	19969	8.92	128	-	-
UNIONBANK	EQ	11-Mar-2024	157.35	158.15	160.85	152.75	154.20	153.75	157.23	19818827	31161.16	98970	8324211	42.00
UNIPARTS	EQ	11-Mar-2024	574.65	579.00	579.00	557.30	562.45	560.35	564.05	84783	478.22	6915	46145	54.43
UNITECH	BZ	11-Mar-2024	12.00	12.40	12.50	11.40	11.40	11.40	11.97	8729098	1045.11	7388	-	-
UNITEDPOLY	EQ	11-Mar-2024	103.50	106.90	109.90	99.35	100.10	99.75	102.46	18400	18.85	399	10569	57.44
UNITEDTEA	EQ	11-Mar-2024	334.35	331.00	334.35	330.05	331.20	331.20	331.90	1405	4.66	129	865	61.57
UNIVAFOODS	BE	11-Mar-2024	6.65	6.65	6.65	6.65	6.65	6.65	6.65	11819	0.79	9	-	-
UNIVASTU	EQ	11-Mar-2024	139.05	139.05	143.50	134.20	135.15	135.70	139.17	20569	28.62	257	14751	71.71
UNIVCABLES	EQ	11-Mar-2024	425.65	425.65	425.65	406.95	415.00	414.90	414.66	47499	196.96	3150	35014	73.72
UNIVPHOTO	EQ	11-Mar-2024	391.00	392.00	397.10	390.10	390.60	390.65	391.27	915	3.58	77	711	77.70
UNOMINDA	EQ	11-Mar-2024	650.65	654.60	655.00	631.80	645.00	644.70	638.51	588347	3756.63	32357	358788	60.98
UPL	EQ	11-Mar-2024	482.30	485.10	488.00	475.50	477.00	476.55	480.04	2888338	13865.25	50355	1445182	50.04
URAVI	EQ	11-Mar-2024	294.30	294.30	309.70	287.80	299.95	299.55	299.16	5211	15.59	310	3209	61.58
URBAN	SM	11-Mar-2024	342.95	342.00	342.00	325.80	325.80	325.80	327.69	13200	43.26	11	12000	90.91
URJA	BE	11-Mar-2024	22.90	23.50	23.50	21.80	22.00	21.90	22.13	2897910	641.20	19062	-	-
USASEEDS	SM	11-Mar-2024	335.05	333.00	333.00	332.50	332.50	332.50	332.75	600	2.00	2	600	100.00
USHAMART	EQ	11-Mar-2024	308.20	308.20	312.90	303.80	307.00	306.10	307.62	1161070	3571.73	19474	810857	69.84
USK	BE	11-Mar-2024	56.45	55.35	56.95	53.65	53.80	53.90	54.83	156187	85.63	1162	-	-
UTIAMC	EQ	11-Mar-2024	890.70	890.70	895.00	871.25	879.00	874.25	881.86	64863	572.00	5682	32325	49.84
UTIBANKETF	EQ	11-Mar-2024	48.67	48.12	48.99	48.00	48.88	48.23	48.27	74445	35.94	1130	66992	89.99
UTINEXT50	EQ	11-Mar-2024	63.99	64.49	64.59	63.75	64.14	63.91	64.10	31561	20.23	541	28881	91.51
UTINIFTETF	EQ	11-Mar-2024	242.40	243.40	243.40	240.63	240.74	240.86	241.60	27742	67.02	276	23699	85.43
UTISENSETF	EQ	11-Mar-2024	797.80	814.79	814.80	792.15	793.27	794.05	795.02	611	4.86	106	385	63.01
UTISXN50	EQ	11-Mar-2024	74.60	74.60	76.46	74.18	74.91	74.78	74.72	4151	3.10	97	3523	84.87
UTKARSHBNK	EQ	11-Mar-2024	49.75	51.50	51.60	49.40	50.45	50.60	50.27	3893399	1957.06	11909	1789964	45.97
UTTAMSUGAR	EQ	11-Mar-2024	374.70	376.20	377.30	359.80	364.50	362.85	366.73	130062	476.98	7015	61117	46.99
V2RETAIL	EQ	11-Mar-2024	373.90	366.50	383.90	366.50	377.90	374.85	375.98	95493	359.04	1694	76845	80.47
VADILALIND	EQ	11-Mar-2024	3521.55	3560.30	3560.30	3433.25	3455.00	3451.20	3464.13	4789	165.90	1283	2378	49.66
VAIBHAVGBL	EQ	11-Mar-2024	423.95	429.60	429.60	399.45	404.00	400.80	408.01	551732	2251.10	26655	285989	51.83
VAISHALI	EQ	11-Mar-2024	144.25	144.25	159.70	140.30	150.00	148.05	150.10	191497	287.45	1903	101358	52.93
VAKRANGEE	EQ	11-Mar-2024	23.30	23.30	23.40	21.50	22.10	22.05	22.44	7140386	1602.28	13485	3407278	47.72
VALIANTLAB	EQ	11-Mar-2024	164.80	167.25	168.05	160.45	163.00	163.60	164.25	209168	343.57	3426	171447	81.97
VALIANTORG	EQ	11-Mar-2024	455.45	459.95	465.80	432.00	435.50	434.80	447.50	78084	349.42	9009	40376	51.71
VARDHACRLC	EQ	11-Mar-2024	62.15	62.80	62.80	59.65	60.00	59.80	60.49	107742	65.18	879	87740	81.44
VARDMNPOLY	BE	11-Mar-2024	83.05	84.40	84.70	84.25	84.70	84.70	84.64	193779	164.01	223	-	-
VARROC	EQ	11-Mar-2024	491.35	492.95	497.60	474.30	482.00	480.20	483.63	372687	1802.41	26471	225732	60.57
VASCONEQ	EQ	11-Mar-2024	70.60	71.00	71.65	66.00	66.50	66.65	68.06	2466588	1678.71	12499	1167903	47.35
VASWANI	BE	11-Mar-2024	42.45	42.40	44.55	40.35	43.95	42.05	42.01	281901	118.42	1312	-	-
VBL	EQ	11-Mar-2024	1423.35	1433.25	1495.00	1397.10	1421.00	1414.25	1437.96	3298145	47425.94	152544	1504858	45.63
VCL	BE	11-Mar-2024	1.25	1.30	1.30	1.20	1.30	1.25	1.26	651048	8.22	462	-	-
VEDL	EQ	11-Mar-2024	282.85	282.85	282.85	274.00	275.25	275.35	277.94	6214148	17271.72	63936	3040551	48.93
VEEKAYEM	ST	11-Mar-2024	245.80	235.00	253.00	233.55	253.00	253.00	239.18	12000	28.70	6	12000	100.00
VELS	SM	11-Mar-2024	70.00	67.35	70.40	66.50	66.50	66.80	67.45	20400	13.76	8	20400	100.00
VENKEYS	EQ	11-Mar-2024	1788.75	1776.00	1788.65	1736.50	1750.00	1750.15	1756.94	23399	411.11	3345	13197	56.40
VENUSPIPES	EQ	11-Mar-2024	1730.55	1753.45	1753.45	1642.05	1653.00	1650.70	1679.31	129592	2176.25	15483	59498	45.91
VENUSREM	EQ	11-Mar-2024	334.20	339.00	350.50	330.00	333.00	336.80	338.57	127001	429.99	5308	38181	30.06
VERANDA	EQ	11-Mar-2024	211.40	208.10	215.65	205.55	211.35	212.25	209.83	276259	579.67	8716	167101	60.49
VERTOZ	BE	11-Mar-2024	822.75	825.00	825.55	781.65	781.65	781.65	786.28	58344	458.75	981	-	-
VESUVIUS	EQ	11-Mar-2024	3253.30	3260.45	3268.65	3131.00	3140.00	3148.85	3171.24	17254	547.17	4855	11131	64.51
VETO	EQ	11-Mar-2024	131.15	129.40	130.70	125.00	125.95	125.95	127.53	191047	243.64	2535	100905	52.82
VGUARD	EQ	11-Mar-2024	344.45	349.00	352.00	332.45	336.90	336.05	344.26	787681	2711.66	25558	269782	34.25
VHL	EQ	11-Mar-2024	3094.50	3101.35	3130.00	3022.20	3022.20	3026.75	3081.56	502	15.47	222	309	61.55
VIAZ	SM	11-Mar-2024	55.00	56.95	56.95	52.05	56.90	56.90	54.26	10000	5.43	5	2000	20.00
VIDHIING	EQ	11-Mar-2024	473.90	482.00	496.90	445.30	450.00	451.40	476.33	553546	2636.68	25882	183754	33.20
VIJAYA	EQ	11-Mar-2024	637.70	637.70	644.95	630.20	636.25	642.55	641.36	142274	912.49	6659	105618	74.24
VIJIFIN	BE	11-Mar-2024	3.75	3.70	3.70	3.70	3.70	3.70	3.70	647759	23.97	261	-	-
VIKASECO	EQ	11-Mar-2024	4.35	4.35	4.40	4.00	4.00	4.00	4.10	31896921	1308.93	13208	15356435	48.14
VIKASLIFE	BE	11-Mar-2024	6.00	6.20	6.20	5.80	5.90	5.85	5.99	7278658	435.98	14009	-	-
VILINBIO	SM	11-Mar-2024	21.90	20.50	20.50	19.40	19.40	20.10	20.10	12000	2.41	3	8000	66.67
VIMTALABS	EQ	11-Mar-2024	484.75	484.75	489.70	461.75	466.55	465.20	470.64	46469	218.70	9963	19594	42.17
VINATIORGA	EQ	11-Mar-2024	1633.00	1613.00	1632.95	1590.00	1598.00	1596.95	1604.04	37092	594.97	6928	22277	60.06
VINDHYATEL	EQ	11-Mar-2024	2314.55	2317.95	2317.95	2214.95	2220.00	2228.80	2254.45	19867	447.89	3145	11011	55.42
VINEETLAB	BE	11-Mar-2024	56.50	56.95	57.90	53.75	54.20	54.25	55.06	12153	6.69	118	-	-
VINNY	BE	11-Mar-2024	5.20	5.10	5.10	5.10	5.10	5.10	5.10	45353	2.31	179	-	-
VINSYS	SM	11-Mar-2024	261.00	286.00	306.00	270.00	277.00	279.55	291.44	95000	276.86	163	67500	71.05
VINYAS	SM	11-Mar-2024	665.00	665.00	665.00	613.20	620.00	620.85	624.47	35200	219.81	32	26400	75.00
VINYLINDIA	EQ	11-Mar-2024	369.30	369.30	372.15	360.00	365.40	361.80	363.30	47333	171.96	4125	26040	55.01
VIPCLOTHNG	EQ	11-Mar-2024	40.95	41.40	41.40	37.75	38.65	38.20	39.38	384269	151.34	1864	250766	65.26
VIPIND	EQ	11-Mar-2024	530.30	528.00	532.95	515.00	517.30	517.10	522.12	373191	1948.50	14976	220859	59.18
VIPULLTD	BE	11-Mar-2024	31.45	32.70	33.00	29.90	30.50	30.55	31.81	342872	109.08	737	-	-
VIRINCHI	EQ	11-Mar-2024	38.45	38.40	38.75	35.15	35.35	35.35	36.34	1347415	489.70	4249	681269	50.56
VISAKAIND	EQ	11-Mar-2024	120.75	122.00	122.00	114.75	114.75	114.75	116.30	262748	305.58	2832	208013	79.17
VISASTEEL	BE	11-Mar-2024	18.35	18.50	19.25	17.45	17.45	17.45	19.06	101565	19.36	132	-	-
VISESHINFO	BE	11-Mar-2024	0.55	0.55	0.55	0.50	0.50	0.50	0.51	2453580	12.50	676	-	-
VISHNU	EQ	11-Mar-2024	285.75	281.25	285.00	272.00	272.00	274.95	279.67	181124	506.55	9057	114342	63.13
VISHNUINFR	SM	11-Mar-2024	221.05	214.00	232.00	210.00	232.00	222.80	214.57	264000	566.45	78	216000	81.82
VISHWARAJ	EQ	11-Mar-2024	16.95	17.00	17.10	16.50	16.55	16.60	16.64	1009168	167.94	2335	385549	38.20
VITAL	SM	11-Mar-2024	79.10	77.25	77.75	74.10	75.20	75.10	75.37	82800	62.41	62	67200	81.16
VIVIANA	ST	11-Mar-2024	331.30	347.85	347.85	347.85	347.85	347.85	347.85	14000	48.70	6	14000	100.00
VIVIDHA	BE	11-Mar-2024	1.20	1.25	1.25	1.20	1.25	1.25	1.25	1084046	13.50	1349	-	-
VLEGOV	BE	11-Mar-2024	65.60	66.00	67.00	62.35	62.35	62.35	62.95	128608	80.95	853	-	-
VLSFINANCE	EQ	11-Mar-2024	258.65	258.90	262.80	254.00	254.90	255.25	258.13	67345	173.84	4492	38599	57.32
VMARCIND	SM	11-Mar-2024	94.65	89.95	89.95	89.95	89.95	89.95	89.95	1000	0.90	1	1000	100.00
VMART	EQ	11-Mar-2024	1914.45	1924.05	1924.05	1875.00	1885.50	1900.20	1896.06	7850	148.84	1716	3065	39.04
VOLTAMP	EQ	11-Mar-2024	8526.70	8586.80	8586.80	8233.00	8279.00	8298.40	8328.89	19762	1645.96	6719	9600	48.58
VOLTAS	EQ	11-Mar-2024	1082.10	1095.95	1095.95	1063.40	1073.45	1073.65	1074.53	1705320	18324.21	71763	902715	52.94
VPRPL	EQ	11-Mar-2024	165.65	165.65	165.85	153.00	155.85	156.15	159.04	974822	1550.35	21783	524321	53.79
VRLLOG	EQ	11-Mar-2024	527.15	536.00	542.00	525.00	536.00	539.80	538.67	375985	2025.32	13776	293138	77.97
VSCL	SM	11-Mar-2024	35.45	34.05	34.05	34.05	34.05	34.05	34.05	3000	1.02	1	3000	100.00
VSSL	EQ	11-Mar-2024	196.50	197.85	197.85	188.15	191.00	190.40	191.01	89311	170.59	4370	56486	63.25
VSTIND	EQ	11-Mar-2024	3682.85	3690.00	3850.00	3635.00	3799.90	3806.05	3773.61	28281	1067.21	6092	14376	50.83
VSTL	EQ	11-Mar-2024	301.85	302.00	302.45	264.05	265.90	265.85	277.18	485273	1345.09	32841	239702	49.40
VSTTILLERS	EQ	11-Mar-2024	3127.15	3125.00	3125.00	3050.15	3120.00	3108.55	3105.30	20506	636.77	3940	17830	86.95
VTL	EQ	11-Mar-2024	442.15	444.40	445.00	431.60	434.00	434.30	437.68	144333	631.71	9359	77184	53.48
WABAG	EQ	11-Mar-2024	730.85	729.20	745.00	705.00	707.30	706.65	719.87	336035	2419.01	20125	160496	47.76
WALCHANNAG	BE	11-Mar-2024	223.00	223.00	223.00	211.85	211.85	211.85	213.06	121440	258.73	972	-	-
WALPAR	ST	11-Mar-2024	136.50	143.30	143.30	129.70	129.70	129.70	134.33	6000	8.06	3	4000	66.67
WANBURY	BE	11-Mar-2024	153.65	154.90	154.90	146.00	146.00	146.00	148.20	18055	26.76	150	-	-
WEALTH	EQ	11-Mar-2024	478.50	498.00	507.65	476.15	487.80	482.30	492.42	4710	23.19	1077	2165	45.97
WEBELSOLAR	EQ	11-Mar-2024	390.80	406.55	409.65	371.30	375.00	372.45	385.94	294360	1136.06	7570	181154	61.54
WEIZMANIND	EQ	11-Mar-2024	107.10	106.05	106.45	102.25	103.00	102.95	104.44	11005	11.49	181	9170	83.33
WEL	EQ	11-Mar-2024	535.50	553.95	553.95	511.15	518.00	518.10	520.35	16227	84.44	1351	9389	57.86
WELCORP	EQ	11-Mar-2024	547.85	547.85	547.85	528.15	542.00	542.80	539.54	340086	1834.89	19639	219537	64.55
WELENT	EQ	11-Mar-2024	327.55	327.80	327.80	312.00	314.60	315.80	317.97	234302	745.00	14630	130744	55.80
WELINV	EQ	11-Mar-2024	873.75	832.00	859.85	830.10	830.10	830.10	833.66	834	6.95	73	675	80.94
WELSPUNLIV	EQ	11-Mar-2024	147.25	148.80	157.75	143.30	153.85	153.60	152.42	6553814	9989.24	56228	1462361	22.31
WENDT	EQ	11-Mar-2024	12293.65	12300.00	12450.00	12145.00	12145.00	12160.15	12219.22	175	21.38	109	129	73.71
WESTLIFE	EQ	11-Mar-2024	759.55	755.15	773.45	744.10	747.00	747.45	759.79	99159	753.40	5192	71835	72.44
WEWIN	EQ	11-Mar-2024	73.60	76.00	76.00	72.50	72.70	74.50	74.07	15503	11.48	695	6579	42.44
WHEELS	EQ	11-Mar-2024	609.35	610.00	612.45	601.95	608.00	606.75	606.74	50404	305.82	2089	39762	78.89
WHIRLPOOL	EQ	11-Mar-2024	1261.10	1266.05	1268.90	1236.55	1261.50	1259.10	1254.91	150495	1888.58	16007	87013	57.82
WILLAMAGOR	BE	11-Mar-2024	35.10	35.50	35.50	33.50	34.05	34.00	34.20	2339	0.80	37	-	-
WINDLAS	EQ	11-Mar-2024	558.50	558.60	564.05	531.05	537.45	537.15	546.71	82090	448.80	7501	43649	53.17
WINDMACHIN	EQ	11-Mar-2024	80.95	80.10	84.95	76.25	76.25	76.90	80.18	136990	109.84	2740	55324	40.39
WINSOME	BE	11-Mar-2024	3.45	3.50	3.50	3.40	3.40	3.40	3.43	28910	0.99	106	-	-
WIPL	BE	11-Mar-2024	175.00	175.00	180.00	172.00	179.00	179.00	173.32	1072	1.86	20	-	-
WIPRO	EQ	11-Mar-2024	515.50	517.40	518.95	512.30	513.35	514.55	515.88	5565756	28712.73	100543	2757908	49.55
WOCKPHARMA	BE	11-Mar-2024	554.10	560.00	575.90	560.00	564.90	565.20	567.16	263138	1492.42	12017	-	-
WOMANCART	SM	11-Mar-2024	124.50	118.40	119.20	118.30	119.00	119.00	118.66	11200	13.29	7	9600	85.71
WONDERLA	EQ	11-Mar-2024	933.70	935.95	960.00	907.70	916.00	918.50	934.52	52786	493.29	8116	27115	51.37
WORTH	EQ	11-Mar-2024	110.60	110.00	111.90	107.00	107.65	107.75	109.40	16717	18.29	295	10647	63.69
WSI	EQ	11-Mar-2024	150.50	157.00	157.00	142.00	146.10	144.80	147.19	186952	275.17	8530	85516	45.74
WSTCSTPAPR	EQ	11-Mar-2024	666.20	670.00	670.60	640.00	640.90	641.95	647.32	156416	1012.51	10386	90922	58.13
WTICAB	SM	11-Mar-2024	204.30	207.00	211.70	190.00	192.00	190.70	197.57	150000	296.35	138	115000	76.67
XCHANGING	EQ	11-Mar-2024	130.80	130.80	131.90	124.00	124.10	124.85	126.92	531161	674.17	7551	292193	55.01
XELPMOC	BE	11-Mar-2024	119.90	120.00	125.85	115.25	120.00	117.50	121.11	25859	31.32	208	-	-
XPROINDIA	EQ	11-Mar-2024	1162.40	1151.00	1180.95	1076.05	1104.20	1102.45	1124.90	110425	1242.18	8033	73826	66.86
YAARI	BE	11-Mar-2024	7.75	7.75	7.75	7.40	7.40	7.40	7.47	164954	12.32	122	-	-
YASHO	EQ	11-Mar-2024	1768.05	1815.00	1815.00	1669.55	1675.95	1676.40	1700.45	44189	751.41	10385	20920	47.34
YATHARTH	EQ	11-Mar-2024	424.10	428.85	428.85	408.05	414.95	411.20	417.23	171556	715.79	13383	86430	50.38
YATRA	EQ	11-Mar-2024	157.70	157.60	158.00	154.05	156.95	156.10	155.94	141575	220.77	4067	89786	63.42
YCCL	SM	11-Mar-2024	30.85	30.15	30.50	30.00	30.00	30.00	30.26	21000	6.35	7	15000	71.43
YESBANK	EQ	11-Mar-2024	23.85	24.00	24.30	23.55	23.70	23.65	23.82	176614273	42070.16	159482	48439378	27.43
YUDIZ	SM	11-Mar-2024	112.15	105.00	105.00	89.75	89.75	89.75	92.25	174400	160.89	194	136000	77.98
YUKEN	EQ	11-Mar-2024	759.75	763.50	764.60	731.30	743.00	745.20	745.81	20159	150.35	3264	9874	48.98
ZAGGLE	EQ	11-Mar-2024	335.10	332.00	349.10	322.20	324.45	323.70	334.80	742959	2487.40	12935	295776	39.81
ZEAL	SM	11-Mar-2024	225.00	218.00	218.00	205.00	206.15	207.85	210.95	17400	36.71	25	16800	96.55
ZEEL	EQ	11-Mar-2024	160.60	161.10	164.40	155.00	155.95	156.05	160.17	16333389	26161.93	63634	8008614	49.03
ZEELEARN	BE	11-Mar-2024	8.00	7.85	7.85	7.85	7.85	7.85	7.85	64843	5.09	90	-	-
ZEEMEDIA	EQ	11-Mar-2024	12.40	12.00	12.30	11.60	11.75	11.75	11.92	13318580	1587.21	7188	7024078	52.74
ZENITHDRUG	ST	11-Mar-2024	88.15	85.90	87.00	83.75	83.75	83.75	84.05	118400	99.51	74	104000	87.84
ZENITHEXPO	EQ	11-Mar-2024	181.60	173.55	182.65	173.55	173.70	174.85	177.50	1551	2.75	220	683	44.04
ZENITHSTL	EQ	11-Mar-2024	8.90	8.90	9.05	8.45	8.45	8.45	8.67	226590	19.64	750	160663	70.90
ZENSARTECH	EQ	11-Mar-2024	591.00	594.00	594.95	570.95	573.05	574.25	578.34	995925	5759.78	33955	440215	44.20
ZENTEC	EQ	11-Mar-2024	948.60	940.00	944.00	909.00	909.95	914.75	928.21	300737	2791.48	11343	213245	70.91
ZFCVINDIA	EQ	11-Mar-2024	14323.90	14300.15	14401.65	13825.00	13870.00	14030.75	14036.23	16941	2377.88	2717	13881	81.94
ZIMLAB	EQ	11-Mar-2024	102.45	102.00	102.85	100.45	100.50	100.70	101.21	140437	142.14	2536	83621	59.54
ZODIAC	BE	11-Mar-2024	412.25	404.00	404.00	404.00	404.00	404.00	404.00	3266	13.19	202	-	-
ZODIACLOTH	EQ	11-Mar-2024	124.70	124.90	127.55	117.50	118.55	118.70	122.73	104529	128.29	1616	76993	73.66
ZOMATO	EQ	11-Mar-2024	160.00	161.00	163.20	149.00	154.95	154.85	155.57	51519591	80148.85	252945	28610797	55.53
ZOTA	EQ	11-Mar-2024	504.50	501.00	521.70	485.00	500.00	496.65	499.16	46391	231.57	2863	17535	37.80
ZUARI	EQ	11-Mar-2024	197.35	197.30	197.30	184.00	184.35	184.70	188.74	257800	486.56	14473	135524	52.57
ZUARIIND	EQ	11-Mar-2024	284.90	286.00	288.65	263.00	270.40	267.60	275.45	129660	357.14	7924	71379	55.05
ZYDUSLIFE	EQ	11-Mar-2024	976.75	985.95	1015.50	980.50	998.00	994.45	998.95	1932290	19302.65	81895	513540	26.58
ZYDUSWELL	EQ	11-Mar-2024	1582.75	1590.60	1622.00	1574.65	1586.75	1591.90	1588.91	226140	3593.16	5676	201116	88.93