nse-sec-bhavdata-full-2024-06-09.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	07-Jun-2024	115.00	110.00	113.00	110.00	113.00	113.00	110.08	926	1.02	3	901	97.30
20MICRONS	EQ	07-Jun-2024	173.15	175.75	176.60	172.00	175.60	175.70	173.99	77482	134.81	3195	50468	65.14
21STCENMGM	BE	07-Jun-2024	49.55	50.50	50.50	50.50	50.50	50.50	50.50	14929	7.54	12	-	-
360ONE	EQ	07-Jun-2024	791.70	790.00	800.00	783.75	800.00	799.85	796.56	234660	1869.22	11801	144605	61.62
3IINFOLTD	EQ	07-Jun-2024	32.15	32.00	38.30	32.00	38.20	37.90	36.36	8423530	3063.10	24571	2390104	28.37
3MINDIA	EQ	07-Jun-2024	33985.95	33884.00	34300.00	33542.60	33557.85	33752.35	33873.67	6699	2269.20	2858	3623	54.08
3PLAND	EQ	07-Jun-2024	29.70	29.25	30.50	29.10	30.40	30.30	30.12	19141	5.77	226	10653	55.66
515GS2025	GS	07-Jun-2024	97.03	97.03	97.03	97.03	97.03	97.03	97.03	100	0.10	1	100	100.00
574GS2026	GS	07-Jun-2024	97.45	97.62	97.62	96.90	97.62	97.62	97.44	4	0.00	3	3	75.00
5PAISA	EQ	07-Jun-2024	517.65	521.30	530.85	517.55	527.50	528.05	524.89	41442	217.53	4688	18318	44.20
610GS2031	GS	07-Jun-2024	97.00	95.20	97.00	95.20	96.00	96.00	96.26	3696	3.56	5	3696	100.00
63MOONS	EQ	07-Jun-2024	344.30	336.05	344.95	333.60	342.00	341.00	339.54	131384	446.10	3374	76215	58.01
654GS2032	GS	07-Jun-2024	99.60	99.00	99.00	99.00	99.00	99.00	99.00	6115	6.05	3	6115	100.00
667GS2050	GS	07-Jun-2024	96.50	99.39	99.39	98.97	98.97	98.97	99.18	6	0.01	2	3	50.00
669GS2024	GS	07-Jun-2024	102.97	102.97	103.19	102.32	102.55	102.55	102.90	2791	2.87	19	2789	99.93
68GS2060	GS	07-Jun-2024	97.10	99.00	99.00	99.00	99.00	99.00	99.00	2	0.00	2	2	100.00
699GS2051	GS	07-Jun-2024	101.50	101.95	101.95	101.95	101.95	101.95	101.95	80	0.08	1	80	100.00
702GS2027	GS	07-Jun-2024	99.32	99.99	100.25	99.99	100.24	100.24	99.99	202311	202.29	7	202211	99.95
704GS2029	GS	07-Jun-2024	98.75	99.00	100.25	99.00	100.00	100.00	99.36	2201	2.19	6	2200	99.95
706GS2028	GS	07-Jun-2024	101.16	101.00	101.39	101.00	101.39	101.38	101.32	12200	12.36	6	12200	100.00
710GS2029	GS	07-Jun-2024	101.00	100.20	101.25	100.20	101.19	101.19	101.09	40072	40.51	40	36872	92.01
717GS2030	GS	07-Jun-2024	101.60	101.00	101.75	101.00	101.75	101.75	101.02	16303	16.47	7	15900	97.53
718GS2033	GS	07-Jun-2024	102.25	102.55	103.30	102.55	103.30	103.30	102.55	2102	2.16	2	2102	100.00
718GS2037	GS	07-Jun-2024	103.41	103.41	103.90	103.35	103.90	103.90	103.66	49752	51.57	14	39926	80.25
723GS2039	GS	07-Jun-2024	102.05	102.05	102.25	102.05	102.25	102.25	102.07	1000	1.02	2	1000	100.00
725GS2063	GS	07-Jun-2024	104.70	104.70	104.71	104.70	104.71	104.71	104.70	131381	137.56	20	131381	100.00
726GS2029	GS	07-Jun-2024	101.92	102.00	102.00	101.92	101.92	101.92	101.92	83	0.08	2	83	100.00
726GS2032	GS	07-Jun-2024	103.00	102.95	103.25	102.60	103.00	103.00	102.85	263126	270.62	25	260926	99.16
726GS2033	GS	07-Jun-2024	103.80	103.55	103.55	103.55	103.55	103.55	103.55	1000	1.04	1	1000	100.00
732GS2030	GS	07-Jun-2024	101.10	101.50	101.50	101.50	101.50	101.50	101.50	100	0.10	1	100	100.00
733GS2026	GS	07-Jun-2024	102.73	101.00	103.00	101.00	103.00	102.70	102.44	20817	21.32	22	20718	99.52
734GS2064	GS	07-Jun-2024	103.45	103.45	103.50	102.80	103.50	103.50	103.38	2838	2.93	7	2838	100.00
736GS2052	GS	07-Jun-2024	103.50	103.99	104.44	103.75	104.44	104.44	103.95	27817	28.92	26	27817	100.00
737GS2028	GS	07-Jun-2024	102.20	102.20	102.20	101.65	102.20	102.20	102.08	4200	4.29	11	4200	100.00
738GS2027	GS	07-Jun-2024	104.66	104.50	104.75	104.46	104.50	104.64	104.62	119721	125.26	36	119721	100.00
73GS2053	GS	07-Jun-2024	105.50	104.80	104.80	104.80	104.80	104.80	104.80	100	0.10	1	100	100.00
741GS2036	GS	07-Jun-2024	105.86	105.52	106.35	105.52	106.35	106.20	106.03	46001	48.77	12	26000	56.52
746GS2073	GS	07-Jun-2024	104.80	104.80	104.90	104.80	104.90	104.90	104.89	1100	1.15	2	1100	100.00
74GS2035	GS	07-Jun-2024	102.25	104.35	104.35	104.35	104.35	104.35	104.35	10	0.01	1	10	100.00
74GS2062	GS	07-Jun-2024	105.92	106.00	106.00	106.00	106.00	106.00	106.00	4	0.00	1	4	100.00
754GS2036	GS	07-Jun-2024	104.20	104.30	104.35	104.10	104.15	104.16	104.18	1275144	1328.42	577	1152747	90.40
769GS2043	GS	07-Jun-2024	105.10	109.80	109.80	109.80	109.80	109.80	109.80	350	0.38	1	350	100.00
772GS2049	GS	07-Jun-2024	113.65	113.65	113.65	113.65	113.65	113.65	113.65	1	0.00	1	1	100.00
828GS2027	GS	07-Jun-2024	107.00	107.00	107.00	107.00	107.00	107.00	107.00	1000	1.07	1	1000	100.00
833GS2026	GS	07-Jun-2024	104.73	106.05	106.05	106.05	106.05	106.05	106.05	108	0.11	3	108	100.00
92GS2030	GS	07-Jun-2024	112.40	112.85	112.85	112.20	112.49	112.49	112.49	25832	29.06	9	25832	100.00
A2ZINFRA	BE	07-Jun-2024	19.95	20.50	20.50	19.00	19.70	19.90	19.87	564095	112.10	857	-	-
AAATECH	BE	07-Jun-2024	103.00	105.95	106.00	101.00	104.00	104.70	103.80	20191	20.96	252	-	-
AADHARHFC	EQ	07-Jun-2024	346.10	346.10	369.00	343.05	367.05	366.20	361.73	3637561	13158.20	64436	2254915	61.99
AAKASH	EQ	07-Jun-2024	11.40	11.65	12.00	11.25	11.50	11.45	11.61	520248	60.42	1202	275145	52.89
AAREYDRUGS	BE	07-Jun-2024	44.60	45.95	45.95	43.60	45.25	45.25	44.98	29926	13.46	205	-	-
AARON	EQ	07-Jun-2024	259.85	259.25	266.00	259.25	264.00	261.60	262.42	6480	17.01	448	3551	54.80
AARTECH	BE	07-Jun-2024	181.80	178.25	185.40	178.25	185.40	185.40	184.10	17527	32.27	123	-	-
AARTIDRUGS	EQ	07-Jun-2024	492.05	499.80	514.75	492.15	512.95	511.70	505.24	245606	1240.89	15042	148379	60.41
AARTIIND	EQ	07-Jun-2024	638.15	627.00	641.00	627.00	635.00	634.55	633.98	972936	6168.18	38031	361936	37.20
AARTIPHARM	EQ	07-Jun-2024	587.75	587.75	608.85	580.65	605.00	602.35	600.31	215279	1292.35	11139	118905	55.23
AARTISURF	EQ	07-Jun-2024	664.75	662.55	673.40	658.95	663.00	661.55	664.41	24530	162.98	1499	16822	68.58
AARVEEDEN	EQ	07-Jun-2024	23.20	24.70	24.70	23.70	23.95	23.85	24.08	24940	6.01	214	11452	45.92
AARVI	EQ	07-Jun-2024	133.00	135.65	136.90	132.60	134.20	134.25	134.42	16355	21.98	340	11046	67.54
AATMAJ	SM	07-Jun-2024	27.15	27.60	27.60	26.85	27.25	27.15	27.23	30000	8.17	15	22000	73.33
AAVAS	EQ	07-Jun-2024	1632.30	1632.30	1705.00	1620.75	1679.90	1674.95	1673.90	364602	6103.06	37915	169644	46.53
ABAN	BE	07-Jun-2024	62.85	63.60	65.95	63.60	65.95	65.95	65.10	223168	145.28	726	-	-
ABB	EQ	07-Jun-2024	7987.50	8049.95	8101.20	7920.00	8050.10	8073.25	8008.23	323673	25920.48	57873	128574	39.72
ABBOTINDIA	EQ	07-Jun-2024	26998.80	27083.65	27615.45	27050.00	27402.00	27494.80	27413.32	21939	6014.21	8726	11132	50.74
ABCAPITAL	EQ	07-Jun-2024	228.55	231.55	237.40	230.00	231.60	231.90	233.30	14776291	34472.99	102604	5530684	37.43
ABCOTS	SM	07-Jun-2024	246.25	246.25	254.90	246.05	254.90	254.90	247.94	2500	6.20	3	2500	100.00
ABFRL	EQ	07-Jun-2024	322.20	321.50	329.40	317.00	324.00	324.20	323.90	12150989	39357.60	110756	4731315	38.94
ABINFRA	SM	07-Jun-2024	50.00	49.00	49.20	49.00	49.20	49.20	49.10	4000	1.96	2	4000	100.00
ABMINTLLTD	EQ	07-Jun-2024	62.65	67.00	68.50	63.40	67.50	66.95	66.00	14898	9.83	76	2642	17.73
ABSLAMC	EQ	07-Jun-2024	585.05	588.00	588.05	571.50	575.00	576.15	578.88	251293	1454.68	10606	131024	52.14
ABSLBANETF	EQ	07-Jun-2024	50.08	50.48	50.55	49.72	50.45	50.42	50.24	44311	22.26	565	24176	54.56
ABSLLIQUID	EQ	07-Jun-2024	1000.00	1000.01	1000.01	999.99	1000.01	1000.01	1000.00	34494	344.94	34	34334	99.54
ABSLNN50ET	EQ	07-Jun-2024	70.69	71.29	71.47	70.51	70.80	70.96	70.99	17018	12.08	313	11566	67.96
ABSLPSE	EQ	07-Jun-2024	10.15	10.35	10.41	10.13	10.33	10.31	10.23	662560	67.79	952	451080	68.08
ABSMARINE	SM	07-Jun-2024	213.70	218.90	239.90	218.90	239.20	238.15	232.41	223000	518.27	216	144000	64.57
ACC	EQ	07-Jun-2024	2453.55	2467.40	2507.75	2451.40	2499.85	2499.10	2485.33	329255	8183.08	33485	168167	51.08
ACCELYA	EQ	07-Jun-2024	1619.60	1610.00	1690.00	1610.00	1674.00	1677.25	1671.89	25773	430.90	3933	13593	52.74
ACCENTMIC	SM	07-Jun-2024	270.00	270.00	277.00	270.00	274.00	274.25	273.41	16000	43.75	30	12000	75.00
ACCURACY	EQ	07-Jun-2024	8.60	8.85	9.05	8.80	9.00	8.95	8.94	280548	25.07	1212	225264	80.29
ACE	EQ	07-Jun-2024	1401.10	1398.05	1471.45	1390.05	1465.00	1462.30	1444.57	391268	5652.15	30326	150087	38.36
ACEINTEG	EQ	07-Jun-2024	33.95	34.60	35.60	33.95	34.40	34.40	34.88	21378	7.46	273	15321	71.67
ACI	EQ	07-Jun-2024	608.65	610.00	616.50	607.05	614.90	614.00	611.43	201924	1234.63	11283	118647	58.76
ACL	EQ	07-Jun-2024	82.90	84.50	88.70	82.80	85.30	87.65	86.38	271734	234.72	2671	167403	61.61
ACLGATI	EQ	07-Jun-2024	94.45	94.90	97.80	93.85	94.50	94.40	95.10	969306	921.77	7285	575628	59.39
ACSAL	SM	07-Jun-2024	48.75	48.60	48.60	48.55	48.55	48.55	48.58	9000	4.37	3	6000	66.67
ADANIENSOL	EQ	07-Jun-2024	1001.05	1001.00	1045.00	987.00	1023.10	1020.05	1016.91	6459015	65682.45	92399	3301882	51.12
ADANIENT	EQ	07-Jun-2024	3185.65	3170.40	3233.75	3151.60	3222.50	3219.55	3207.35	4740455	152043.08	146457	2166562	45.70
ADANIGREEN	EQ	07-Jun-2024	1865.20	1845.00	1888.95	1812.80	1865.00	1864.25	1851.45	1687744	31247.73	80280	514485	30.48
ADANIPORTS	EQ	07-Jun-2024	1352.95	1357.70	1385.00	1355.05	1378.00	1378.85	1374.17	5884018	80856.14	161288	1716667	29.18
ADANIPOWER	EQ	07-Jun-2024	749.35	746.00	771.90	735.00	770.00	767.05	761.45	8120551	61833.87	137654	3005419	37.01
ADFFOODS	EQ	07-Jun-2024	217.05	217.85	224.90	216.50	222.00	222.75	221.50	290240	642.87	8848	157758	54.35
ADL	EQ	07-Jun-2024	81.75	84.90	89.45	81.75	85.00	85.30	84.69	4329	3.67	128	1363	31.49
ADORWELD	EQ	07-Jun-2024	1252.30	1252.30	1272.00	1235.05	1247.00	1256.30	1253.43	22002	275.78	3796	11394	51.79
ADROITINFO	EQ	07-Jun-2024	18.50	19.00	19.20	18.60	19.00	19.00	18.92	25009	4.73	233	18272	73.06
ADSL	EQ	07-Jun-2024	139.35	141.35	147.80	140.20	146.25	145.75	145.34	391767	569.40	5882	198456	50.66
ADVANIHOTR	EQ	07-Jun-2024	68.40	69.45	70.45	68.50	70.10	69.95	69.51	99479	69.15	1829	56532	56.83
ADVENZYMES	EQ	07-Jun-2024	360.80	365.00	365.20	359.75	363.00	362.95	363.00	110719	401.91	6398	76175	68.80
AEGISLOG	EQ	07-Jun-2024	791.15	795.30	869.50	766.45	778.90	777.85	822.61	2956850	24323.43	55274	1046080	35.38
AEROFLEX	EQ	07-Jun-2024	133.85	134.70	144.25	134.05	141.40	141.75	142.07	1353032	1922.30	14379	393959	29.12
AETHER	EQ	07-Jun-2024	800.05	800.05	826.00	799.90	813.75	811.60	814.76	44169	359.87	4237	19841	44.92
AFFLE	EQ	07-Jun-2024	1155.90	1159.00	1207.00	1140.10	1201.00	1201.30	1174.23	729256	8563.18	41633	464833	63.74
AGARIND	EQ	07-Jun-2024	917.20	922.90	936.30	907.10	923.45	914.90	925.34	39829	368.55	4885	23518	59.05
AGARWALFT	ST	07-Jun-2024	56.85	54.10	56.25	54.00	54.00	55.10	54.47	15000	8.17	5	9000	60.00
AGI	EQ	07-Jun-2024	663.45	670.10	698.00	665.90	697.00	691.45	681.19	194865	1327.40	13130	95945	49.24
AGNI	SM	07-Jun-2024	48.45	47.90	49.65	46.10	46.10	47.10	47.86	37500	17.95	15	35000	93.33
AGRITECH	EQ	07-Jun-2024	185.55	186.35	191.15	185.50	188.20	189.00	188.65	3883	7.33	292	2896	74.58
AGROPHOS	EQ	07-Jun-2024	43.15	43.85	45.60	41.90	44.80	44.55	44.18	169158	74.73	714	88696	52.43
AGSTRA	EQ	07-Jun-2024	71.10	72.00	72.20	70.50	71.45	70.95	71.34	167996	119.85	2036	122105	72.68
AHL	EQ	07-Jun-2024	405.90	405.90	409.90	373.95	384.00	385.35	385.84	409824	1581.27	9795	253812	61.93
AHLADA	BE	07-Jun-2024	118.95	124.40	124.85	116.00	124.85	124.85	123.36	171852	212.00	899	-	-
AHLEAST	EQ	07-Jun-2024	140.80	141.15	144.25	141.15	142.50	142.85	143.54	8627	12.38	210	6808	78.92
AHLUCONT	EQ	07-Jun-2024	1161.60	1179.00	1205.20	1160.00	1165.10	1170.80	1173.87	78619	922.88	12002	40862	51.97
AIAENG	EQ	07-Jun-2024	3669.90	3689.20	3743.25	3640.00	3739.00	3730.20	3713.41	28123	1044.32	6137	14955	53.18
AIIL	EQ	07-Jun-2024	970.30	976.95	1084.45	975.00	1045.00	1057.25	1039.09	222656	2313.59	23107	88136	39.58
AILIMITED	ST	07-Jun-2024	51.95	52.45	54.40	52.45	54.40	54.40	53.12	9000	4.78	3	9000	100.00
AIMTRON	ST	07-Jun-2024	253.05	265.70	265.70	265.70	265.70	265.70	265.70	48800	129.66	58	48800	100.00
AIRAN	EQ	07-Jun-2024	26.25	26.45	27.30	26.00	26.95	26.85	26.75	216022	57.79	3066	130468	60.40
AIROLAM	EQ	07-Jun-2024	142.55	145.50	151.00	141.15	144.25	145.35	145.30	27366	39.76	750	19712	72.03
AIRTELPP	E1	07-Jun-2024	990.20	1007.00	1035.90	985.15	1029.90	1029.85	1020.10	328605	3352.09	4679	240471	73.18
AJANTPHARM	EQ	07-Jun-2024	2301.65	2312.00	2431.50	2302.20	2419.00	2420.70	2402.60	154569	3713.67	22487	65812	42.58
AJMERA	EQ	07-Jun-2024	657.20	657.75	701.00	657.65	701.00	697.50	688.52	122608	844.18	8122	46100	37.60
AJOONI	EQ	07-Jun-2024	5.60	5.65	5.75	5.55	5.60	5.60	5.61	995139	55.84	1187	689447	69.28
AKANKSHA	SM	07-Jun-2024	85.35	85.60	90.50	85.60	89.00	89.00	88.57	56000	49.60	28	44000	78.57
AKASH	EQ	07-Jun-2024	35.00	35.50	35.50	34.60	34.75	35.00	34.85	17902	6.24	115	9841	54.97
AKG	EQ	07-Jun-2024	22.80	23.00	24.00	22.45	23.25	23.40	23.33	304756	71.10	753	253313	83.12
AKI	EQ	07-Jun-2024	22.25	23.20	23.35	22.70	23.35	23.35	23.33	65698	15.32	146	63465	96.60
AKSHAR	BE	07-Jun-2024	2.60	2.65	2.65	2.55	2.65	2.65	2.62	600346	15.73	1172	-	-
AKSHARCHEM	EQ	07-Jun-2024	256.85	255.00	260.00	253.10	260.00	257.05	256.85	5521	14.18	563	3089	55.95
AKSHOPTFBR	BE	07-Jun-2024	8.55	8.55	8.60	8.30	8.50	8.50	8.48	222650	18.87	470	-	-
AKZOINDIA	EQ	07-Jun-2024	2650.70	2652.80	2710.05	2571.70	2667.00	2657.45	2667.27	13404	357.52	3683	7522	56.12
ALANKIT	EQ	07-Jun-2024	19.85	21.00	21.95	20.50	21.60	21.55	21.32	2162842	461.13	5581	1232855	57.00
ALBERTDAVD	EQ	07-Jun-2024	1083.20	1098.35	1198.00	1084.55	1182.00	1186.20	1153.11	24398	281.34	2631	13991	57.34
ALEMBICLTD	EQ	07-Jun-2024	97.35	97.50	101.90	97.10	100.50	100.90	100.25	1170748	1173.66	8309	502715	42.94
ALICON	EQ	07-Jun-2024	1074.80	1084.90	1133.00	1078.05	1102.00	1103.10	1114.38	33985	378.72	4534	19250	56.64
ALKALI	EQ	07-Jun-2024	110.75	114.00	116.25	112.00	114.75	114.60	114.59	31376	35.95	624	20939	66.74
ALKEM	EQ	07-Jun-2024	4854.60	4856.30	4963.80	4827.20	4950.00	4956.10	4925.99	166257	8189.80	29909	76871	46.24
ALKYLAMINE	EQ	07-Jun-2024	1971.85	1971.85	1986.65	1961.50	1969.00	1967.90	1974.37	20750	409.68	4035	11539	55.61
ALLCARGO	EQ	07-Jun-2024	66.00	66.45	67.45	64.95	65.95	65.80	66.05	3079631	2034.17	19068	1849550	60.06
ALLETEC	SM	07-Jun-2024	246.85	250.00	266.00	239.40	257.75	258.75	255.58	99600	254.56	188	74800	75.10
ALLSEC	EQ	07-Jun-2024	1028.50	1023.00	1109.00	1023.00	1100.45	1099.20	1084.61	40686	441.28	2715	23627	58.07
ALMONDZ	EQ	07-Jun-2024	110.40	109.95	113.00	109.10	111.55	112.20	111.87	48028	53.73	242	43047	89.63
ALOKINDS	EQ	07-Jun-2024	25.55	25.95	26.35	25.65	26.00	26.00	26.01	7495738	1949.31	14532	4002689	53.40
ALPA	EQ	07-Jun-2024	81.35	82.70	84.65	80.95	84.00	83.55	83.07	52257	43.41	634	31108	59.53
ALPEXSOLAR	SM	07-Jun-2024	634.90	650.00	666.60	647.00	666.60	666.60	660.70	94000	621.06	203	60800	64.68
ALPHA	EQ	07-Jun-2024	51.44	51.95	52.20	51.02	52.19	52.10	51.87	783634	406.43	3623	579319	73.93
ALPHAETF	EQ	07-Jun-2024	25.81	26.19	26.19	25.81	26.15	26.12	26.04	316276	82.34	1049	228774	72.33
ALPHAGEO	EQ	07-Jun-2024	331.20	335.00	360.00	333.00	358.95	355.45	346.59	43220	149.80	1644	22741	52.62
ALPL30IETF	EQ	07-Jun-2024	27.73	27.73	28.18	27.56	27.95	28.13	28.08	1989396	558.62	2642	1766538	88.80
ALPSINDUS	BE	07-Jun-2024	3.30	3.25	3.25	3.25	3.25	3.25	3.25	35800	1.16	87	-	-
ALUWIND	SM	07-Jun-2024	54.15	52.65	53.90	51.85	53.90	53.25	52.93	30000	15.88	10	18000	60.00
AMBANIORG	SM	07-Jun-2024	107.00	105.05	109.50	101.65	109.50	107.25	105.30	4000	4.21	4	2000	50.00
AMBER	EQ	07-Jun-2024	3717.65	3772.00	3800.00	3711.00	3750.00	3743.50	3760.55	63800	2399.23	14944	28141	44.11
AMBICAAGAR	EQ	07-Jun-2024	24.05	23.95	25.25	23.20	25.25	24.70	24.01	147236	35.36	652	64076	43.52
AMBIKCO	EQ	07-Jun-2024	1520.60	1534.65	1635.00	1526.60	1585.00	1586.85	1592.32	32041	510.20	4713	18630	58.14
AMBUJACEM	EQ	07-Jun-2024	610.05	610.05	624.00	607.30	622.10	621.30	618.95	3023546	18714.37	83176	1672367	55.31
AMDIND	EQ	07-Jun-2024	66.20	68.15	70.75	66.35	68.95	68.10	68.59	104856	71.92	1003	61904	59.04
AMEYA	SM	07-Jun-2024	76.35	76.95	78.50	76.95	77.95	77.95	77.74	16000	12.44	8	16000	100.00
AMIORG	EQ	07-Jun-2024	1210.40	1214.00	1235.00	1195.00	1216.00	1218.30	1214.37	138091	1676.94	11603	52124	37.75
AMJLAND	EQ	07-Jun-2024	38.55	38.95	40.30	38.65	39.65	39.35	39.50	58766	23.21	459	28022	47.68
AMNPLST	EQ	07-Jun-2024	198.55	197.35	205.55	197.35	202.00	201.25	201.88	8465	17.09	1019	3079	36.37
AMRUTANJAN	EQ	07-Jun-2024	715.75	727.70	729.00	715.05	724.00	725.20	723.31	34713	251.08	2822	21406	61.67
ANANDRATHI	EQ	07-Jun-2024	3996.45	4028.85	4044.65	3883.50	3914.10	3906.75	3945.98	29930	1181.03	6594	17582	58.74
ANANTRAJ	EQ	07-Jun-2024	378.15	378.15	393.20	377.00	388.00	390.85	386.18	1173438	4531.62	25450	641295	54.65
ANDHRAPAP	EQ	07-Jun-2024	489.10	505.95	514.75	498.90	508.00	507.35	507.36	117167	594.46	9143	54009	46.10
ANDHRSUGAR	EQ	07-Jun-2024	104.65	105.30	109.75	104.50	107.95	107.60	108.05	883504	954.60	7925	439278	49.72
ANGELONE	EQ	07-Jun-2024	2514.95	2547.65	2600.00	2505.40	2585.50	2590.05	2567.23	360721	9260.53	32183	140475	38.94
ANIKINDS	EQ	07-Jun-2024	47.65	48.90	49.75	47.90	49.45	49.10	48.95	8642	4.23	258	4309	49.86
ANKITMETAL	BE	07-Jun-2024	3.75	3.75	3.90	3.65	3.90	3.85	3.81	65556	2.50	150	-	-
ANLON	SM	07-Jun-2024	440.30	410.00	433.85	394.00	425.00	425.65	408.26	184800	754.46	305	128000	69.26
ANMOL	BE	07-Jun-2024	35.40	35.95	35.95	34.20	35.25	35.15	35.18	89017	31.32	683	-	-
ANNAPURNA	SM	07-Jun-2024	298.80	305.00	305.00	290.00	294.90	294.10	299.51	88500	265.07	124	77500	87.57
ANSALAPI	BZ	07-Jun-2024	8.65	9.00	9.05	8.95	9.05	9.05	9.03	6018	0.54	20	-	-
ANTGRAPHIC	EQ	07-Jun-2024	1.55	1.55	1.55	1.45	1.50	1.50	1.49	922637	13.75	1149	749947	81.28
ANUP	EQ	07-Jun-2024	1789.75	1766.05	1811.20	1755.00	1770.00	1763.65	1775.11	30789	546.54	6025	17140	55.67
ANURAS	EQ	07-Jun-2024	771.70	772.00	773.70	766.10	768.00	769.85	769.60	780563	6007.25	12515	389004	49.84
APARINDS	EQ	07-Jun-2024	7671.40	7690.00	8100.00	7650.00	8050.00	8059.90	7916.01	118875	9410.15	22576	55612	46.78
APCL	EQ	07-Jun-2024	173.85	174.70	178.00	173.50	175.00	177.05	175.99	13135	23.12	593	7888	60.05
APCOTEXIND	EQ	07-Jun-2024	400.25	400.00	412.05	397.15	411.10	408.75	401.33	289372	1161.33	3205	263199	90.96
APEX	EQ	07-Jun-2024	217.35	218.75	238.00	218.75	233.50	233.80	232.29	979582	2275.49	33842	306360	31.27
APLAPOLLO	EQ	07-Jun-2024	1572.10	1572.10	1631.50	1561.45	1614.35	1625.05	1614.40	3713637	59952.82	37837	3428560	92.32
APLLTD	EQ	07-Jun-2024	893.20	905.00	929.00	893.25	915.00	916.00	914.67	104402	954.93	10535	44431	42.56
APOLLO	EQ	07-Jun-2024	105.85	108.15	109.65	106.50	107.00	107.00	107.54	969912	1043.00	7847	616271	63.54
APOLLOHOSP	EQ	07-Jun-2024	5962.00	5987.75	6031.00	5965.45	6015.00	6014.55	6004.83	436163	26190.87	33425	262829	60.26
APOLLOPIPE	EQ	07-Jun-2024	667.90	661.00	679.10	648.95	658.50	657.80	663.48	273448	1814.27	10846	157206	57.49
APOLLOTYRE	EQ	07-Jun-2024	471.00	474.00	486.55	470.10	485.00	485.05	481.97	3264588	15734.22	44269	1470106	45.03
APOLSINHOT	EQ	07-Jun-2024	1545.90	1559.35	1591.95	1557.10	1578.00	1566.05	1572.63	1940	30.51	507	1115	57.47
APS	SM	07-Jun-2024	333.10	347.00	366.40	340.15	366.40	366.40	361.51	100000	361.51	152	56500	56.50
APTECHT	EQ	07-Jun-2024	218.05	218.25	224.20	218.25	220.40	220.60	221.26	186627	412.93	6859	93204	49.94
APTUS	EQ	07-Jun-2024	311.70	311.70	321.40	308.95	316.00	318.25	316.40	1215375	3845.45	22729	869193	71.52
ARABIAN	SM	07-Jun-2024	83.50	83.55	83.60	80.15	80.15	81.10	82.15	14000	11.50	6	14000	100.00
ARCHIDPLY	BE	07-Jun-2024	103.65	103.65	108.80	101.35	106.65	108.20	105.95	27447	29.08	252	-	-
ARCHIES	BE	07-Jun-2024	24.60	24.95	25.50	24.30	25.00	25.10	25.11	27485	6.90	110	-	-
ARE&M	EQ	07-Jun-2024	1277.50	1288.00	1448.70	1272.20	1402.00	1401.15	1387.73	12287325	170515.30	295148	2095328	17.05
ARENTERP	EQ	07-Jun-2024	40.15	40.55	41.80	40.55	41.65	41.65	41.06	3163	1.30	82	2430	76.83
ARHAM	ST	07-Jun-2024	138.55	138.50	144.80	138.50	144.80	144.20	142.51	29000	41.33	29	29000	100.00
ARIES	EQ	07-Jun-2024	228.60	230.65	238.60	227.15	236.00	236.05	234.35	89022	208.62	3344	34173	38.39
ARIHANTCAP	EQ	07-Jun-2024	63.30	63.75	66.90	63.50	66.80	66.35	65.25	436936	285.10	2979	236876	54.21
ARIHANTSUP	EQ	07-Jun-2024	335.60	336.10	340.50	330.00	334.50	333.75	336.85	25528	85.99	1731	16022	62.76
ARISTO	SM	07-Jun-2024	81.00	80.00	80.00	80.00	80.00	80.00	80.00	1600	1.28	1	1600	100.00
ARMANFIN	EQ	07-Jun-2024	2287.75	2317.75	2360.15	2226.40	2260.00	2240.35	2293.93	48665	1116.34	6664	19990	41.08
AROGRANITE	EQ	07-Jun-2024	53.45	53.75	54.50	51.00	52.50	52.85	53.10	68755	36.51	621	40873	59.45
ARROWGREEN	EQ	07-Jun-2024	559.60	559.60	619.95	555.20	609.00	604.90	598.61	298365	1786.04	21125	103949	34.84
ARSHIYA	BE	07-Jun-2024	5.95	6.10	6.10	5.80	6.00	5.90	5.94	379938	22.59	265	-	-
ARTEMISMED	EQ	07-Jun-2024	174.30	174.30	177.05	173.20	175.00	175.25	175.13	94923	166.24	2720	59640	62.83
ARTNIRMAN	EQ	07-Jun-2024	57.65	63.20	63.40	58.90	58.90	60.55	62.39	6226	3.88	99	5018	80.60
ARVEE	BE	07-Jun-2024	182.25	182.25	191.35	182.25	191.35	191.35	190.47	1001	1.91	56	-	-
ARVIND	EQ	07-Jun-2024	362.55	362.00	373.45	360.00	373.45	369.90	367.37	355314	1305.30	18499	220021	61.92
ARVINDFASN	EQ	07-Jun-2024	460.30	460.30	470.95	455.75	470.00	468.95	466.92	145993	681.67	14539	94825	64.95
ARVSMART	EQ	07-Jun-2024	632.90	632.90	689.70	630.15	677.20	677.70	660.57	80657	532.79	6392	44124	54.71
ASAHIINDIA	EQ	07-Jun-2024	592.45	598.00	615.40	592.55	601.00	601.95	604.38	96172	581.24	5797	47146	49.02
ASAHISONG	EQ	07-Jun-2024	381.80	387.45	387.45	377.00	383.00	383.05	382.12	13494	51.56	654	9723	72.05
ASAL	EQ	07-Jun-2024	889.95	890.00	918.90	865.30	876.00	875.60	890.59	188163	1675.75	15295	66356	35.27
ASALCBR	EQ	07-Jun-2024	560.25	565.90	650.00	563.55	642.95	642.50	624.23	479590	2993.77	28669	216893	45.22
ASCOM	ST	07-Jun-2024	166.50	158.20	158.20	158.20	158.20	158.20	158.20	500	0.79	1	500	100.00
ASHAPURMIN	EQ	07-Jun-2024	347.15	350.00	357.95	348.10	352.75	354.30	353.65	111312	393.66	6462	73590	66.11
ASHIANA	EQ	07-Jun-2024	368.40	372.00	382.00	364.40	382.00	379.05	375.50	119275	447.88	7145	77506	64.98
ASHIMASYN	EQ	07-Jun-2024	31.30	32.05	34.40	31.50	34.40	34.40	33.34	2620094	873.59	4422	1675055	63.93
ASHOKA	EQ	07-Jun-2024	186.35	189.00	212.00	186.70	207.50	207.60	203.32	14020349	28506.74	111405	4599816	32.81
ASHOKAMET	EQ	07-Jun-2024	21.60	21.65	22.65	21.60	22.65	22.60	22.59	753047	170.12	2324	642534	85.32
ASHOKLEY	EQ	07-Jun-2024	225.70	225.70	232.15	224.15	231.30	231.45	229.74	13365598	30706.10	92724	5252728	39.30
ASIANENE	EQ	07-Jun-2024	270.90	278.95	280.00	272.75	279.00	274.15	274.61	344139	945.05	788	326100	94.76
ASIANHOTNR	BE	07-Jun-2024	135.70	135.70	142.45	135.70	142.45	142.45	139.89	2249	3.15	25	-	-
ASIANPAINT	EQ	07-Jun-2024	2904.80	2904.80	2943.10	2888.85	2933.00	2927.70	2924.38	1600180	46795.34	127721	723431	45.21
ASIANTILES	EQ	07-Jun-2024	60.60	60.80	61.10	58.35	60.50	59.80	60.35	385181	232.44	2654	217395	56.44
ASKAUTOLTD	EQ	07-Jun-2024	313.40	313.35	318.00	310.95	313.60	314.15	314.85	255159	803.38	5489	154000	60.35
ASMS	EQ	07-Jun-2024	18.70	18.95	19.05	18.70	19.00	18.95	19.00	129227	24.55	512	108173	83.71
ASPINWALL	EQ	07-Jun-2024	266.15	269.00	273.95	263.55	270.00	270.60	270.05	8579	23.17	700	3921	45.70
ASPIRE	SM	07-Jun-2024	90.45	93.00	94.90	93.00	93.40	93.40	93.77	6000	5.63	3	4000	66.67
ASTEC	EQ	07-Jun-2024	1149.60	1140.25	1190.00	1140.25	1166.35	1169.50	1171.15	18550	217.25	2694	10814	58.30
ASTERDM	EQ	07-Jun-2024	357.30	359.00	361.30	351.65	359.10	360.20	358.35	693382	2484.73	25638	381615	55.04
ASTRAL	EQ	07-Jun-2024	2149.30	2155.00	2170.00	2144.80	2156.00	2158.80	2158.42	408587	8819.01	23427	234182	57.32
ASTRAMICRO	EQ	07-Jun-2024	774.90	781.80	810.95	770.05	801.00	806.00	789.72	540126	4265.47	25333	256885	47.56
ASTRAZEN	EQ	07-Jun-2024	6205.15	6200.00	6330.00	6167.70	6245.00	6255.45	6258.26	7083	443.27	2819	3354	47.35
ASTRON	BE	07-Jun-2024	19.40	19.40	19.75	19.40	19.70	19.70	19.69	256916	50.60	50	-	-
ATALREAL	BE	07-Jun-2024	7.20	7.25	7.25	7.00	7.20	7.10	7.14	278782	19.91	714	-	-
ATAM	BE	07-Jun-2024	199.65	199.65	209.60	199.00	209.60	209.60	206.80	28613	59.17	258	-	-
ATFL	EQ	07-Jun-2024	699.65	701.00	709.90	674.05	680.35	678.35	685.79	63230	433.62	4379	42862	67.79
ATGL	EQ	07-Jun-2024	969.55	969.40	989.90	949.90	980.00	978.10	972.35	2156312	20966.85	60716	550137	25.51
ATL	EQ	07-Jun-2024	51.00	51.40	52.75	50.60	51.60	51.10	51.43	984696	506.45	8021	599243	60.86
ATLANTAA	BE	07-Jun-2024	35.95	36.00	36.65	36.00	36.65	36.65	36.50	37226	13.59	96	-	-
ATMASTCO	SM	07-Jun-2024	218.60	227.00	229.50	223.00	229.50	229.50	227.66	103200	234.94	117	64800	62.79
ATUL	EQ	07-Jun-2024	5815.20	5824.65	5858.90	5784.75	5841.25	5848.20	5831.13	41934	2445.22	5231	27766	66.21
ATULAUTO	EQ	07-Jun-2024	534.90	536.00	543.60	532.15	541.00	541.45	540.13	73403	396.47	4814	36565	49.81
AUBANK	EQ	07-Jun-2024	660.55	663.00	670.50	660.40	669.50	669.00	665.42	1336725	8894.81	48109	475154	35.55
AURIONPRO	EQ	07-Jun-2024	2128.20	2148.00	2210.05	2105.70	2210.00	2201.60	2154.02	34421	741.44	3979	25627	74.45
AUROIMPEX	SM	07-Jun-2024	67.15	70.10	71.00	69.00	70.50	70.50	70.16	27200	19.08	13	24000	88.24
AUROPHARMA	EQ	07-Jun-2024	1251.30	1254.05	1292.10	1251.50	1264.75	1265.15	1271.62	1879997	23906.43	69948	937558	49.87
AURUM	EQ	07-Jun-2024	141.35	141.80	144.40	140.55	142.05	142.95	143.15	53803	77.02	894	32884	61.12
AURUMPP1	E1	07-Jun-2024	109.35	110.00	114.90	109.20	113.00	113.00	112.55	12738	14.34	62	11582	90.92
AUSOMENT	BE	07-Jun-2024	96.60	100.90	100.90	93.15	95.60	95.60	97.49	4749	4.63	97	-	-
AUTOAXLES	EQ	07-Jun-2024	1990.40	1993.00	2049.85	1988.10	2000.00	2000.45	2019.58	26034	525.78	3353	14926	57.33
AUTOBEES	EQ	07-Jun-2024	247.88	247.97	254.00	245.00	253.00	253.77	251.45	267533	672.72	4588	161899	60.52
AUTOIETF	EQ	07-Jun-2024	24.77	24.85	25.43	24.71	25.37	25.37	25.18	579014	145.77	2531	333748	57.64
AUTOIND	EQ	07-Jun-2024	116.95	116.95	120.50	116.00	120.00	119.85	119.10	112521	134.02	1749	70154	62.35
AVADHSUGAR	EQ	07-Jun-2024	526.85	528.20	554.90	527.20	548.10	548.35	546.82	106751	583.73	7104	41195	38.59
AVALON	EQ	07-Jun-2024	479.90	480.00	495.00	480.00	494.00	491.00	487.89	109939	536.39	11013	68409	62.22
AVANTIFEED	EQ	07-Jun-2024	565.35	580.00	647.15	570.45	614.95	615.40	623.43	13673693	85245.96	223030	1710877	12.51
AVG	EQ	07-Jun-2024	440.20	442.50	510.00	435.60	506.00	503.65	477.67	230638	1101.70	14980	127070	55.09
AVONMORE	EQ	07-Jun-2024	114.20	115.00	123.10	113.10	121.95	120.25	118.30	51579	61.02	735	25054	48.57
AVPINFRA	SM	07-Jun-2024	98.95	101.00	105.50	100.50	103.00	103.60	103.72	259200	268.85	154	176000	67.90
AVROIND	EQ	07-Jun-2024	115.90	115.00	120.70	113.80	120.00	118.70	117.91	23734	27.98	522	12606	53.11
AVTNPL	EQ	07-Jun-2024	82.40	82.85	84.55	82.85	84.10	83.95	83.65	122605	102.56	1919	54830	44.72
AWFIS	EQ	07-Jun-2024	408.65	415.95	468.80	410.30	446.00	448.50	447.54	1935606	8662.54	64019	637193	32.92
AWHCL	EQ	07-Jun-2024	441.20	441.50	451.70	435.15	435.80	438.20	442.92	120071	531.82	7535	68562	57.10
AWL	EQ	07-Jun-2024	343.45	340.05	346.90	340.05	345.30	345.00	344.52	1758072	6056.89	23199	760836	43.28
AXISBANK	EQ	07-Jun-2024	1170.95	1178.00	1195.20	1166.75	1188.00	1186.80	1186.19	8583998	101822.91	186416	3839640	44.73
AXISBNKETF	EQ	07-Jun-2024	501.83	501.83	508.93	498.03	506.73	507.10	503.34	3577	18.00	90	3125	87.36
AXISBPSETF	EQ	07-Jun-2024	11.70	12.05	12.05	11.70	11.74	11.74	11.75	75983	8.92	422	45660	60.09
AXISCADES	EQ	07-Jun-2024	467.15	470.40	484.50	463.55	478.00	478.65	475.68	164617	783.04	12180	78446	47.65
AXISCETF	EQ	07-Jun-2024	111.55	112.00	113.44	110.78	112.90	113.04	112.24	8558	9.61	99	7396	86.42
AXISGOLD	EQ	07-Jun-2024	61.90	63.75	63.75	61.35	61.35	61.41	61.64	145769	89.85	1557	109697	75.25
AXISHCETF	EQ	07-Jun-2024	122.79	124.97	124.97	122.79	124.70	124.55	124.18	8967	11.13	168	7712	86.00
AXISILVER	EQ	07-Jun-2024	91.98	92.08	95.00	91.41	91.41	91.69	93.77	92671	86.90	351	79671	85.97
AXISNIFTY	EQ	07-Jun-2024	246.94	254.35	254.35	243.00	251.16	251.00	250.21	10590	26.50	243	10208	96.39
AXISTECETF	EQ	07-Jun-2024	359.55	359.99	371.51	355.03	370.90	370.79	368.70	38059	140.32	1185	36489	95.87
AXITA	EQ	07-Jun-2024	20.10	20.10	20.35	20.10	20.35	20.20	20.18	1010381	203.92	2678	560291	55.45
AXSENSEX	EQ	07-Jun-2024	75.91	75.91	77.60	74.80	77.60	77.48	76.71	5221	4.01	64	4355	83.41
AYMSYNTEX	EQ	07-Jun-2024	90.45	91.00	95.00	91.00	92.80	92.70	93.71	62998	59.03	1088	44039	69.91
AZAD	EQ	07-Jun-2024	1551.35	1555.00	1555.00	1522.20	1532.85	1539.00	1539.57	117053	1802.11	7468	63707	54.43
BABAFP	SM	07-Jun-2024	53.00	53.85	53.85	51.95	51.95	52.20	52.77	16000	8.44	10	12800	80.00
BAGFILMS	BE	07-Jun-2024	8.55	8.70	8.90	8.30	8.70	8.65	8.69	120132	10.44	341	-	-
BAHETI	SM	07-Jun-2024	283.00	280.55	285.00	280.30	282.50	282.50	282.76	6750	19.09	9	3750	55.56
BAIDFIN	EQ	07-Jun-2024	19.90	20.20	20.45	19.55	19.60	19.70	19.93	805835	160.57	1520	466280	57.86
BAJAJ-AUTO	EQ	07-Jun-2024	9701.45	9643.60	9740.10	9615.00	9740.00	9725.55	9687.64	246783	23907.44	43671	109975	44.56
BAJAJCON	EQ	07-Jun-2024	244.20	245.25	255.90	244.05	254.25	254.20	252.22	1245880	3142.39	24505	676950	54.34
BAJAJELEC	EQ	07-Jun-2024	963.80	963.75	995.35	955.05	973.90	972.60	979.92	124349	1218.52	13816	55574	44.69
BAJAJFINSV	EQ	07-Jun-2024	1526.45	1538.95	1580.00	1530.55	1565.90	1567.70	1561.79	2787254	43531.17	127738	1040409	37.33
BAJAJHCARE	EQ	07-Jun-2024	290.95	291.95	299.00	290.95	298.50	295.80	295.80	50230	148.58	2600	31165	62.04
BAJAJHIND	EQ	07-Jun-2024	32.30	32.30	34.25	32.15	33.65	33.65	33.71	28939792	9756.22	33397	11175725	38.62
BAJAJHLDNG	EQ	07-Jun-2024	8130.30	8181.95	8415.00	8163.40	8399.95	8377.60	8318.83	45046	3747.30	13315	23014	51.09
BAJEL	EQ	07-Jun-2024	253.45	255.25	268.00	254.40	261.75	264.75	263.08	876416	2305.64	10615	358517	40.91
BAJFINANCE	EQ	07-Jun-2024	6925.80	6995.00	7299.00	6941.00	7175.00	7191.40	7159.15	2984052	213632.81	225585	1105139	37.03
BALAJITELE	EQ	07-Jun-2024	62.35	63.45	68.55	63.00	68.55	68.55	66.16	880313	582.43	2983	577091	65.56
BALAMINES	EQ	07-Jun-2024	2124.65	2136.10	2185.00	2124.70	2156.05	2153.75	2161.22	64209	1387.70	8805	35513	55.31
BALAXI	EQ	07-Jun-2024	106.50	109.90	114.75	104.50	114.00	113.65	110.87	53538	59.36	1037	28837	53.86
BALKRISHNA	EQ	07-Jun-2024	24.25	24.30	25.95	24.25	24.70	24.85	24.78	99072	24.55	633	61520	62.10
BALKRISIND	EQ	07-Jun-2024	3108.50	3120.00	3226.85	3105.05	3201.00	3201.90	3180.23	513847	16341.53	45369	149075	29.01
BALMLAWRIE	EQ	07-Jun-2024	247.10	250.00	259.35	245.75	259.35	257.45	252.64	1074692	2715.08	22555	438194	40.77
BALPHARMA	EQ	07-Jun-2024	112.20	113.00	116.80	111.50	116.00	114.85	114.06	52777	60.20	1566	32630	61.83
BALRAMCHIN	EQ	07-Jun-2024	386.35	390.90	407.40	386.75	399.00	400.40	400.80	4873537	19533.29	58399	1900318	38.99
BALUFORGE	EQ	07-Jun-2024	280.00	281.00	288.00	280.45	287.10	286.50	284.15	171008	485.91	5180	120331	70.37
BANARBEADS	EQ	07-Jun-2024	86.30	87.35	93.00	87.25	90.00	90.75	89.66	20792	18.64	1123	8798	42.31
BANARISUG	EQ	07-Jun-2024	2306.40	2331.30	2370.00	2311.50	2331.00	2328.30	2345.35	1621	38.02	537	794	48.98
BANCOINDIA	EQ	07-Jun-2024	601.75	607.60	616.00	602.00	609.90	609.65	610.76	41779	255.17	3811	20652	49.43
BANDHANBNK	EQ	07-Jun-2024	191.55	191.05	197.80	190.65	195.80	196.55	196.09	12023356	23576.26	68654	5431196	45.17
BANG	EQ	07-Jun-2024	46.50	46.50	48.00	45.70	46.50	46.45	46.38	31467	14.59	254	24578	78.11
BANKA	BE	07-Jun-2024	85.15	83.45	83.45	83.45	83.45	83.45	83.45	18644	15.56	101	-	-
BANKBARODA	EQ	07-Jun-2024	268.90	268.35	272.00	266.75	270.70	270.80	270.29	19749116	53379.81	80614	9719373	49.21
BANKBEES	EQ	07-Jun-2024	503.70	507.99	510.40	502.10	509.10	509.15	507.74	1291838	6559.20	11173	842808	65.24
BANKBETF	EQ	07-Jun-2024	49.54	49.55	51.01	49.31	50.04	49.93	49.96	93042	46.49	277	56830	61.08
BANKETF	EQ	07-Jun-2024	495.74	493.20	501.56	493.20	501.00	500.28	499.32	2955	14.75	145	2486	84.13
BANKETFADD	EQ	07-Jun-2024	49.77	50.24	50.55	49.01	50.25	50.23	50.41	56458	28.46	252	42751	75.72
BANKIETF	EQ	07-Jun-2024	50.05	50.05	50.65	49.58	50.65	50.60	50.58	1816562	918.82	2667	1565225	86.16
BANKINDIA	EQ	07-Jun-2024	117.85	118.60	121.40	117.90	121.35	121.05	120.08	15029332	18047.64	52217	7637268	50.82
BANKNIFTY1	EQ	07-Jun-2024	503.01	512.29	512.29	498.01	509.37	508.62	507.30	28403	144.09	662	20799	73.23
BANSWRAS	EQ	07-Jun-2024	141.45	142.20	149.00	142.00	144.75	145.35	146.39	94406	138.20	3018	57795	61.22
BARBEQUE	EQ	07-Jun-2024	526.60	522.95	544.00	522.95	535.05	533.75	535.63	252593	1352.97	5920	211623	83.78
BASF	EQ	07-Jun-2024	4339.35	4335.00	4385.60	4300.00	4330.00	4326.95	4330.41	11389	493.19	2987	6868	60.30
BASILIC	SM	07-Jun-2024	334.75	338.65	344.95	336.00	341.35	341.70	340.57	36600	124.65	98	29400	80.33
BASML	EQ	07-Jun-2024	43.75	43.90	45.50	43.25	44.40	44.35	44.46	83007	36.91	698	42573	51.29
BATAINDIA	EQ	07-Jun-2024	1456.95	1470.00	1473.90	1454.85	1463.70	1465.90	1466.09	448938	6581.85	27370	182650	40.68
BAWEJA	SM	07-Jun-2024	90.00	94.00	94.00	90.15	92.20	91.35	91.68	8000	7.33	10	6400	80.00
BAYERCROP	EQ	07-Jun-2024	5526.80	5522.55	5718.00	5480.00	5700.00	5699.05	5608.08	33415	1873.94	8373	19861	59.44
BBETF0432	EQ	07-Jun-2024	1144.04	1145.06	1148.99	1145.06	1146.76	1146.76	1146.86	263	3.02	21	173	65.78
BBL	EQ	07-Jun-2024	4169.55	4198.30	4545.00	4158.30	4516.00	4496.50	4378.66	57621	2523.03	7546	38636	67.05
BBNPPGOLD	EQ	07-Jun-2024	71.90	75.00	75.00	70.15	71.90	71.75	71.89	648	0.47	91	383	59.10
BBOX	EQ	07-Jun-2024	236.10	245.95	260.95	245.00	252.00	251.85	253.64	350071	887.94	11979	156593	44.73
BBTC	EQ	07-Jun-2024	1523.45	1520.00	1624.00	1520.00	1598.70	1595.95	1595.19	165946	2647.16	16406	66893	40.31
BBTCL	EQ	07-Jun-2024	245.85	247.10	249.05	245.10	246.00	246.70	246.91	4832	11.93	194	3878	80.26
BCG	BZ	07-Jun-2024	9.95	10.00	10.15	9.45	9.45	9.45	9.65	13328712	1286.48	18779	-	-
BCLIND	EQ	07-Jun-2024	52.00	52.85	52.95	51.75	51.85	51.95	52.24	806508	421.34	4600	466198	57.80
BCONCEPTS	EQ	07-Jun-2024	695.50	714.95	754.95	670.35	706.20	716.05	723.91	26369	190.89	1455	14217	53.92
BDL	EQ	07-Jun-2024	1368.80	1368.90	1440.00	1340.00	1429.75	1430.95	1400.81	3187159	44646.03	114333	1124540	35.28
BEACON	ST	07-Jun-2024	90.45	87.45	93.50	87.45	91.05	90.90	91.93	414000	380.61	162	382000	92.27
BEARDSELL	EQ	07-Jun-2024	37.45	38.50	39.60	37.85	38.60	38.45	38.82	60410	23.45	516	33391	55.27
BECTORFOOD	EQ	07-Jun-2024	1500.65	1510.00	1515.95	1451.05	1463.50	1471.80	1491.29	282124	4207.30	28015	168878	59.86
BEDMUTHA	EQ	07-Jun-2024	236.55	240.85	248.00	232.85	236.00	236.95	238.18	7358	17.53	253	3543	48.15
BEL	EQ	07-Jun-2024	273.65	274.00	284.55	268.70	283.00	283.20	279.29	60109827	167882.54	344381	22199003	36.93
BEML	EQ	07-Jun-2024	3967.90	3999.00	4022.15	3880.00	3970.00	3975.45	3954.04	582028	23013.62	50916	146370	25.15
BEPL	EQ	07-Jun-2024	94.55	94.35	96.85	94.35	96.55	96.35	96.03	350382	336.47	4267	201351	57.47
BERGEPAINT	EQ	07-Jun-2024	477.15	479.40	483.25	476.00	482.95	482.55	480.84	1761247	8468.82	34474	1076833	61.14
BESTAGRO	EQ	07-Jun-2024	554.55	554.55	574.95	550.05	567.30	564.25	564.83	35264	199.18	3453	16879	47.86
BETA	SM	07-Jun-2024	1259.50	1240.00	1272.00	1230.00	1272.00	1272.00	1262.87	7200	90.93	46	6700	93.06
BEWLTD	SM	07-Jun-2024	1460.05	1527.00	1683.00	1500.00	1510.00	1510.00	1529.29	2125	32.50	16	1750	82.35
BFINVEST	EQ	07-Jun-2024	562.25	564.95	583.00	563.70	572.60	571.95	573.17	70427	403.67	5632	26799	38.05
BFSI	EQ	07-Jun-2024	22.35	22.36	22.68	22.26	22.60	22.60	22.54	673265	151.78	1402	428256	63.61
BFUTILITIE	EQ	07-Jun-2024	852.95	853.00	888.90	848.00	869.00	863.20	872.06	540215	4711.01	28314	158572	29.35
BGRENERGY	BE	07-Jun-2024	39.00	39.00	39.50	39.00	39.50	39.50	39.20	44948	17.62	248	-	-
BHAGCHEM	EQ	07-Jun-2024	242.10	243.90	246.20	235.50	237.50	238.15	240.58	705928	1698.31	19468	332792	47.14
BHAGERIA	EQ	07-Jun-2024	160.30	159.90	163.50	158.45	160.55	160.90	160.63	23808	38.24	1324	12384	52.02
BHAGYANGR	EQ	07-Jun-2024	107.80	108.10	112.85	108.00	108.50	109.95	111.16	180223	200.33	2411	93903	52.10
BHANDARI	EQ	07-Jun-2024	7.45	7.70	7.95	7.55	7.85	7.80	7.76	673668	52.25	1140	320767	47.61
BHARATFORG	EQ	07-Jun-2024	1557.05	1549.75	1589.90	1538.70	1584.05	1583.20	1577.01	779819	12297.81	41774	434927	55.77
BHARATGEAR	EQ	07-Jun-2024	106.30	106.60	108.30	106.15	107.60	106.95	106.96	29728	31.80	597	16444	55.31
BHARATRAS	EQ	07-Jun-2024	10391.50	10546.10	10546.10	10301.05	10425.95	10428.55	10400.16	6843	711.68	1961	3726	54.45
BHARATWIRE	EQ	07-Jun-2024	264.50	267.00	271.00	264.30	267.70	268.20	267.99	160493	430.11	4957	89587	55.82
BHARTIARTL	EQ	07-Jun-2024	1370.60	1370.60	1430.65	1363.15	1419.55	1425.25	1404.38	12280748	172468.14	425279	7735401	62.99
BHARTIHEXA	EQ	07-Jun-2024	1055.85	1062.65	1088.65	1040.00	1066.00	1071.20	1068.62	435943	4658.58	37766	188490	43.24
BHEL	EQ	07-Jun-2024	277.95	279.00	286.00	275.35	285.00	285.50	281.24	32634629	91782.30	197595	6592765	20.20
BHINVIT	IV	07-Jun-2024	106.64	106.60	107.00	105.66	106.07	106.00	106.60	162865	173.62	939	153372	94.17
BIGBLOC	EQ	07-Jun-2024	224.30	224.35	226.05	219.15	223.00	222.75	222.16	127409	283.06	6337	73232	57.48
BIKAJI	EQ	07-Jun-2024	647.90	650.00	701.90	648.40	691.00	691.65	680.59	1735067	11808.68	57710	785174	45.25
BIL	BE	07-Jun-2024	402.20	410.00	410.00	388.00	399.00	399.00	400.54	170	0.68	15	-	-
BINANIIND	BE	07-Jun-2024	16.30	17.05	17.10	15.85	16.85	16.45	16.52	10150	1.68	60	-	-
BIOCON	EQ	07-Jun-2024	332.75	336.00	341.25	331.00	334.90	336.00	336.50	14591288	49099.00	95743	4239944	29.06
BIOFILCHEM	EQ	07-Jun-2024	60.70	63.50	63.50	59.00	60.90	61.35	61.20	41091	25.15	569	17631	42.91
BIRDYS	SM	07-Jun-2024	66.80	66.80	70.50	66.80	70.50	70.50	68.03	3600	2.45	2	3600	100.00
BIRET	RR	07-Jun-2024	258.99	257.80	260.50	256.00	260.50	259.10	259.30	112953	292.89	2082	99131	87.76
BIRLACABLE	EQ	07-Jun-2024	233.60	237.10	242.20	236.30	239.10	240.10	239.56	98815	236.72	6239	39513	39.99
BIRLACORPN	EQ	07-Jun-2024	1438.10	1446.95	1486.95	1435.20	1476.00	1476.50	1471.29	131518	1935.01	10292	79817	60.69
BIRLAMONEY	EQ	07-Jun-2024	133.40	138.50	158.40	138.00	156.80	155.65	149.62	4277040	6399.41	42420	1259979	29.46
BLAL	EQ	07-Jun-2024	242.65	246.00	267.90	246.00	260.10	260.35	260.30	998135	2598.17	24094	323640	32.42
BLBLIMITED	BE	07-Jun-2024	17.60	18.15	18.45	17.65	18.45	18.40	18.33	70295	12.89	216	-	-
BLISSGVS	EQ	07-Jun-2024	101.05	101.75	106.20	101.75	105.80	105.20	104.96	299193	314.02	3888	154726	51.71
BLKASHYAP	EQ	07-Jun-2024	80.20	81.00	84.00	78.50	83.00	82.95	81.12	6180276	5013.16	15940	3409533	55.17
BLS	EQ	07-Jun-2024	310.40	314.80	321.00	310.30	318.30	318.15	314.98	1682947	5300.93	68263	465360	27.65
BLSE	EQ	07-Jun-2024	250.70	252.65	258.50	249.45	257.00	256.70	253.92	219106	556.36	8624	109249	49.86
BLUECHIP	BE	07-Jun-2024	3.20	3.20	3.25	3.20	3.25	3.25	3.24	67242	2.18	111	-	-
BLUEDART	EQ	07-Jun-2024	7265.50	7203.75	7400.00	7203.75	7382.20	7386.85	7372.55	5267	388.31	2203	2923	55.50
BLUEJET	EQ	07-Jun-2024	372.80	373.30	388.00	370.00	387.00	385.35	381.48	112702	429.94	6189	73585	65.29
BLUEPEBBLE	SM	07-Jun-2024	225.60	230.00	248.15	230.00	247.90	247.05	239.60	41600	99.68	50	27200	65.38
BLUESTARCO	EQ	07-Jun-2024	1525.20	1550.00	1586.75	1522.05	1564.25	1565.90	1565.73	284657	4456.97	26749	139472	49.00
BMETRICS	SM	07-Jun-2024	133.55	140.15	140.20	138.00	140.20	140.20	139.38	13200	18.40	31	12400	93.94
BODALCHEM	EQ	07-Jun-2024	71.35	71.90	73.15	71.40	72.45	72.35	72.40	274366	198.63	2225	148970	54.30
BOMDYEING	EQ	07-Jun-2024	163.15	164.05	168.90	162.30	166.85	167.35	166.24	1264574	2102.19	16713	395676	31.29
BOROLTD	EQ	07-Jun-2024	323.75	310.00	329.00	304.50	327.40	325.25	317.48	572175	1816.53	27042	216521	37.84
BORORENEW	EQ	07-Jun-2024	475.90	499.00	499.00	481.00	491.00	492.10	488.29	510854	2494.45	19108	166336	32.56
BOROSCI	BE	07-Jun-2024	108.75	164.95	173.15	156.70	156.70	156.70	162.85	331620	540.03	4418	-	-
BOSCHLTD	EQ	07-Jun-2024	30651.70	30510.00	31000.00	30510.00	30575.00	30596.60	30682.34	19067	5850.20	8320	8292	43.49
BPCL	EQ	07-Jun-2024	584.15	585.00	602.00	581.20	599.80	599.80	590.67	10810315	63853.32	138874	4673026	43.23
BPL	EQ	07-Jun-2024	96.05	97.00	101.50	96.10	99.50	99.75	99.38	499406	496.33	6102	188159	37.68
BRIGADE	EQ	07-Jun-2024	1317.60	1314.90	1432.60	1300.20	1391.00	1389.35	1385.56	852029	11805.38	61643	287652	33.76
BRIGHT	SM	07-Jun-2024	8.65	8.65	8.65	8.40	8.50	8.45	8.54	198000	16.91	60	150000	75.76
BRITANNIA	EQ	07-Jun-2024	5440.45	5431.65	5470.00	5395.00	5465.00	5463.55	5445.22	226777	12348.51	31546	103042	45.44
BRNL	BE	07-Jun-2024	52.30	52.30	52.30	51.25	51.25	51.25	51.55	37296	19.22	401	-	-
BROOKS	BE	07-Jun-2024	76.10	78.00	79.90	75.00	78.90	77.25	78.59	24444	19.21	166	-	-
BSE	EQ	07-Jun-2024	2701.15	2701.15	2708.05	2652.50	2682.00	2681.80	2674.35	602909	16123.87	49570	351252	58.26
BSE500IETF	EQ	07-Jun-2024	35.88	36.95	36.95	35.89	36.57	36.53	36.23	145161	52.60	955	121568	83.75
BSHSL	EQ	07-Jun-2024	194.80	198.00	200.00	194.45	199.00	198.35	197.43	21347	42.15	939	13783	64.57
BSL	EQ	07-Jun-2024	177.05	180.60	180.60	176.10	178.00	177.65	178.34	3152	5.62	171	1534	48.67
BSLGOLDETF	EQ	07-Jun-2024	65.22	65.22	66.07	64.21	64.50	64.52	64.82	51095	33.12	650	39091	76.51
BSLNIFTY	EQ	07-Jun-2024	26.04	26.04	26.66	26.04	26.59	26.58	26.41	401582	106.05	3051	210983	52.54
BSLSENETFG	EQ	07-Jun-2024	74.17	72.87	75.36	72.87	75.19	75.19	74.87	1822	1.36	66	1782	97.80
BSOFT	EQ	07-Jun-2024	646.75	652.70	686.45	650.05	677.50	678.15	676.11	7518741	50835.33	157074	2080142	27.67
BTML	EQ	07-Jun-2024	13.30	13.45	15.95	13.30	15.90	15.85	15.75	12073255	1901.72	4398	4310282	35.70
BURNPUR	EQ	07-Jun-2024	6.05	6.30	6.30	6.10	6.15	6.10	6.17	185161	11.42	477	122812	66.33
BUTTERFLY	EQ	07-Jun-2024	715.00	715.00	727.95	715.00	717.50	723.05	721.84	5949	42.94	892	3513	59.05
BVCL	EQ	07-Jun-2024	51.95	51.95	54.95	51.95	54.10	53.80	53.67	22735	12.20	241	17122	75.31
BYKE	EQ	07-Jun-2024	69.95	71.05	76.90	70.05	76.90	76.25	75.06	463024	347.54	1660	360594	77.88
CADSYS	ST	07-Jun-2024	283.70	270.10	297.85	269.55	269.55	269.55	272.36	217500	592.38	138	204500	94.02
CALSOFT	BE	07-Jun-2024	18.00	18.90	18.90	17.50	17.95	18.65	18.54	77750	14.41	357	-	-
CAMLINFINE	EQ	07-Jun-2024	95.55	95.55	97.45	95.45	97.15	96.90	96.56	352050	339.93	3191	199613	56.70
CAMPUS	EQ	07-Jun-2024	287.95	289.95	292.90	286.95	288.30	288.40	289.36	820759	2374.97	18778	362663	44.19
CAMS	EQ	07-Jun-2024	3375.15	3419.85	3459.60	3390.10	3402.00	3408.10	3416.25	114975	3927.84	17135	51656	44.93
CANARYS	SM	07-Jun-2024	47.30	47.60	49.35	47.60	48.85	48.60	48.59	120000	58.30	30	68000	56.67
CANBK	EQ	07-Jun-2024	118.00	119.45	119.60	118.00	119.00	118.90	118.80	40419251	48017.17	107001	20375343	50.41
CANFINHOME	EQ	07-Jun-2024	763.95	774.80	777.90	761.05	772.70	774.30	771.46	888474	6854.18	36760	387945	43.66
CANTABIL	EQ	07-Jun-2024	212.00	212.00	215.30	209.25	211.05	210.90	212.37	106631	226.45	4125	46397	43.51
CAPACITE	EQ	07-Jun-2024	310.75	310.05	313.00	305.75	307.90	307.40	308.68	842128	2599.50	15986	481658	57.20
CAPITALSFB	EQ	07-Jun-2024	338.45	344.30	344.30	335.35	339.75	339.60	339.58	43996	149.40	2904	26367	59.93
CAPLIPOINT	EQ	07-Jun-2024	1303.55	1304.40	1375.00	1295.20	1368.90	1365.55	1352.17	147023	1988.01	13745	80162	54.52
CAPTRUST	EQ	07-Jun-2024	113.05	115.10	115.10	112.05	113.40	113.85	113.93	5948	6.78	111	4833	81.25
CARBORUNIV	EQ	07-Jun-2024	1576.80	1594.00	1644.95	1561.00	1602.00	1622.05	1591.19	150861	2400.49	18900	74327	49.27
CAREERP	EQ	07-Jun-2024	384.60	391.00	402.90	382.10	383.15	384.20	391.91	184148	721.69	9621	69721	37.86
CARERATING	EQ	07-Jun-2024	1050.70	1060.00	1062.00	1030.00	1033.00	1036.00	1038.34	27525	285.80	3314	16489	59.91
CARTRADE	EQ	07-Jun-2024	773.95	779.00	834.95	772.00	818.00	822.25	813.81	771953	6282.23	56416	424289	54.96
CARYSIL	EQ	07-Jun-2024	797.35	809.30	823.00	800.90	816.95	814.90	816.97	48326	394.81	4420	27846	57.62
CASTROLIND	EQ	07-Jun-2024	188.05	189.45	197.30	188.45	194.35	194.95	194.79	3914877	7625.86	41795	1884514	48.14
CBAZAAR	SM	07-Jun-2024	17.90	17.90	17.90	17.05	17.05	17.05	17.59	32000	5.63	4	32000	100.00
CCHHL	EQ	07-Jun-2024	16.05	16.75	18.20	16.00	18.00	17.90	17.56	1258404	221.03	3143	806475	64.09
CCL	EQ	07-Jun-2024	575.15	576.00	618.00	576.00	598.00	602.80	605.97	467558	2833.28	23376	154403	33.02
CDSL	EQ	07-Jun-2024	2034.20	2040.00	2104.70	2023.10	2078.95	2081.80	2082.25	956303	19912.59	57189	346789	36.26
CEATLTD	EQ	07-Jun-2024	2440.70	2445.00	2467.80	2422.05	2457.00	2456.05	2452.16	76166	1867.71	10428	38529	50.59
CELEBRITY	EQ	07-Jun-2024	17.85	17.55	18.00	17.25	17.80	17.70	17.78	182377	32.43	532	126238	69.22
CELLECOR	SM	07-Jun-2024	240.15	245.00	254.00	245.00	251.00	251.05	250.56	36000	90.20	54	27000	75.00
CELLO	EQ	07-Jun-2024	829.85	838.35	853.80	835.05	847.00	846.40	845.52	261582	2211.72	9541	205040	78.38
CELLPOINT	SM	07-Jun-2024	35.20	35.20	35.80	34.75	35.65	35.65	35.29	14400	5.08	12	10800	75.00
CENTENKA	EQ	07-Jun-2024	592.45	595.80	605.30	590.25	596.00	596.05	594.60	45302	269.37	3388	23416	51.69
CENTEXT	EQ	07-Jun-2024	18.05	18.75	19.85	18.45	19.85	19.70	19.24	252399	48.55	1023	204004	80.83
CENTRALBK	EQ	07-Jun-2024	64.10	64.40	65.50	63.60	64.95	64.80	64.63	15515685	10028.26	29372	3861317	24.89
CENTRUM	EQ	07-Jun-2024	37.40	37.40	39.50	37.15	39.05	39.00	38.70	996654	385.71	4634	455581	45.71
CENTUM	EQ	07-Jun-2024	1639.40	1661.95	1665.45	1600.00	1626.00	1615.25	1626.36	32968	536.18	7041	17055	51.73
CENTURYPLY	EQ	07-Jun-2024	670.90	667.00	697.60	666.35	689.00	689.10	688.28	196858	1354.93	13955	89364	45.40
CENTURYTEX	EQ	07-Jun-2024	2105.70	2046.40	2135.00	2032.05	2129.00	2120.85	2104.24	386207	8126.71	28299	80866	20.94
CERA	EQ	07-Jun-2024	7153.65	7174.15	7264.20	7174.15	7220.00	7207.25	7218.44	7835	565.56	2753	4337	55.35
CEREBRAINT	BE	07-Jun-2024	6.75	6.85	6.90	6.75	6.90	6.90	6.85	65942	4.52	222	-	-
CESC	EQ	07-Jun-2024	142.35	143.00	148.00	141.15	146.60	147.00	145.27	3092904	4493.15	27315	1475219	47.70
CGCL	EQ	07-Jun-2024	214.55	213.95	218.05	212.00	215.00	215.15	214.81	138935	298.45	5032	66298	47.72
CGPOWER	EQ	07-Jun-2024	656.20	655.00	666.20	647.35	660.60	663.55	659.14	2428883	16009.80	65250	1125259	46.33
CGRAPHICS	SM	07-Jun-2024	155.15	150.55	162.90	148.55	157.95	157.15	158.87	424000	673.61	218	257600	60.75
CHALET	EQ	07-Jun-2024	778.45	778.45	827.00	776.90	825.00	821.35	808.95	233425	1888.30	18756	138295	59.25
CHAMBLFERT	EQ	07-Jun-2024	402.35	402.35	410.15	396.55	408.40	407.90	406.41	1377333	5597.69	23254	368570	26.76
CHAVDA	SM	07-Jun-2024	126.80	129.00	130.00	127.00	128.15	129.30	128.63	64000	82.32	63	48000	75.00
CHEMBOND	EQ	07-Jun-2024	511.60	511.20	516.00	505.00	508.00	509.45	510.81	20805	106.27	1069	13512	64.95
CHEMCON	EQ	07-Jun-2024	236.60	237.70	242.75	236.60	242.70	241.65	241.32	30840	74.42	2268	19418	62.96
CHEMFAB	EQ	07-Jun-2024	567.95	566.85	580.00	566.85	572.10	574.95	575.56	4297	24.73	357	3092	71.96
CHEMPLASTS	EQ	07-Jun-2024	484.40	491.65	494.35	479.00	493.50	491.20	487.15	88812	432.65	6935	53387	60.11
CHENNPETRO	EQ	07-Jun-2024	939.30	940.00	957.80	933.50	956.00	953.70	945.70	436147	4124.65	17355	177836	40.77
CHEVIOT	EQ	07-Jun-2024	1500.55	1509.00	1524.00	1501.35	1512.00	1514.10	1514.70	6612	100.15	2337	4582	69.30
CHOICEIN	EQ	07-Jun-2024	356.00	357.90	363.10	354.55	361.00	361.10	359.82	462644	1664.70	8497	126328	27.31
CHOLAFIN	EQ	07-Jun-2024	1335.70	1350.00	1351.00	1325.30	1338.30	1337.85	1339.83	1065686	14278.36	47019	458493	43.02
CHOLAHLDNG	EQ	07-Jun-2024	1158.70	1172.25	1230.20	1164.85	1201.00	1197.85	1200.13	292747	3513.36	19513	155029	52.96
CIEINDIA	EQ	07-Jun-2024	544.40	548.00	560.00	542.80	554.00	553.30	554.01	535850	2968.67	21529	249726	46.60
CIGNITITEC	EQ	07-Jun-2024	1342.90	1344.90	1358.40	1340.00	1345.90	1349.55	1350.51	404456	5462.23	10693	294522	72.82
CINELINE	EQ	07-Jun-2024	117.40	118.30	125.00	118.25	125.00	121.30	119.80	12297	14.73	282	9270	75.38
CINEVISTA	BE	07-Jun-2024	18.40	18.05	19.15	17.75	19.15	18.85	18.75	20132	3.77	76	-	-
CIPLA	EQ	07-Jun-2024	1477.00	1484.00	1503.40	1479.30	1497.00	1497.25	1492.62	1591055	23748.47	75663	801571	50.38
CLEAN	EQ	07-Jun-2024	1302.50	1305.10	1329.00	1303.20	1320.00	1320.20	1313.72	213183	2800.63	10842	155450	72.92
CLEDUCATE	EQ	07-Jun-2024	76.60	76.65	78.80	75.85	77.50	77.90	77.33	30146	23.31	408	20391	67.64
CLOUD	SM	07-Jun-2024	14.50	13.80	15.20	13.80	15.20	15.20	14.73	2512000	369.93	1430	1597000	63.57
CLSEL	EQ	07-Jun-2024	201.95	205.00	211.00	201.20	209.30	208.80	206.81	181892	376.17	7630	77401	42.55
CLSL	SM	07-Jun-2024	41.00	41.05	42.00	40.00	41.90	41.90	41.14	14000	5.76	7	12000	85.71
CMMIPL	ST	07-Jun-2024	2.15	2.10	2.15	2.10	2.10	2.10	2.10	75000	1.58	20	75000	100.00
CMNL	SM	07-Jun-2024	68.60	71.65	72.00	70.20	70.20	70.60	70.95	46500	32.99	29	33000	70.97
CMRSL	SM	07-Jun-2024	135.00	135.00	141.75	135.00	141.75	141.75	141.01	13600	19.18	14	12800	94.12
CMSINFO	EQ	07-Jun-2024	458.70	461.65	474.00	461.00	465.50	465.00	467.29	1341680	6269.48	37379	756670	56.40
COALINDIA	EQ	07-Jun-2024	472.95	473.00	481.30	467.60	479.00	479.15	475.56	8317343	39554.18	124317	2951696	35.49
COASTCORP	EQ	07-Jun-2024	219.55	221.60	231.40	221.00	227.00	225.75	228.38	154924	353.82	3706	100276	64.73
COCHINSHIP	EQ	07-Jun-2024	1853.00	1870.00	1954.00	1862.85	1908.00	1912.75	1907.67	4406748	84066.17	169461	1200216	27.24
COFFEEDAY	EQ	07-Jun-2024	54.10	54.40	54.85	53.80	53.90	54.05	54.32	1958211	1063.76	5279	882244	45.05
COFORGE	EQ	07-Jun-2024	5212.65	5329.00	5463.55	5326.00	5412.00	5431.10	5422.62	1236311	67040.43	104673	464369	37.56
COLPAL	EQ	07-Jun-2024	2951.90	2922.65	2972.95	2896.50	2951.10	2963.50	2936.71	582549	17107.79	48177	312505	53.64
COMMITTED	SM	07-Jun-2024	53.85	53.85	54.85	53.85	54.85	54.85	54.18	4800	2.60	3	4800	100.00
COMMOIETF	EQ	07-Jun-2024	88.44	90.47	90.76	88.30	90.62	90.40	89.66	172074	154.29	1620	137349	79.82
COMPINFO	BZ	07-Jun-2024	3.30	3.15	3.40	3.15	3.15	3.15	3.16	333140	10.54	437	-	-
COMPUSOFT	EQ	07-Jun-2024	27.55	27.60	29.25	27.60	28.50	28.70	28.47	128780	36.66	773	86157	66.90
COMSYN	EQ	07-Jun-2024	66.25	66.25	68.70	64.45	66.50	66.85	66.98	15954	10.69	179	11510	72.14
CONCOR	EQ	07-Jun-2024	1052.75	1057.00	1060.00	1040.50	1053.00	1054.80	1050.37	1823209	19150.50	58184	719692	39.47
CONCORDBIO	EQ	07-Jun-2024	1467.00	1465.00	1475.00	1450.05	1452.00	1453.50	1461.75	48040	702.22	6912	27221	56.66
CONFIPET	EQ	07-Jun-2024	76.90	77.00	78.80	75.90	78.55	77.15	76.78	1225191	940.70	7799	676973	55.25
CONS	EQ	07-Jun-2024	110.26	112.47	112.47	109.83	111.67	111.83	111.47	3168	3.53	79	1432	45.20
CONSOFINVT	EQ	07-Jun-2024	200.70	203.70	206.65	200.05	201.00	201.45	202.50	25101	50.83	1887	14704	58.58
CONSUMBEES	EQ	07-Jun-2024	119.91	119.99	122.45	119.69	122.43	122.02	121.04	157280	190.38	1544	119357	75.89
CONSUMIETF	EQ	07-Jun-2024	111.41	113.64	114.48	111.00	113.40	113.73	112.88	25887	29.22	527	19983	77.19
CONTI	SM	07-Jun-2024	28.70	27.30	27.30	27.30	27.30	27.30	27.30	3333	0.91	1	3333	100.00
CONTROLPR	EQ	07-Jun-2024	868.65	824.10	837.80	801.20	832.00	829.00	820.80	211527	1736.21	21821	90197	42.64
CORALFINAC	EQ	07-Jun-2024	46.10	45.30	47.15	45.00	46.15	45.65	45.71	38373	17.54	472	26256	68.42
CORDSCABLE	EQ	07-Jun-2024	215.65	227.85	254.40	226.00	243.95	243.75	245.39	660836	1621.65	11116	282558	42.76
COROMANDEL	EQ	07-Jun-2024	1387.40	1405.00	1410.00	1382.85	1398.90	1392.10	1394.87	692105	9653.95	49865	337997	48.84
COSMOFIRST	EQ	07-Jun-2024	582.15	582.15	599.10	582.05	598.00	594.70	590.71	52849	312.18	3350	39002	73.80
COUNCODOS	EQ	07-Jun-2024	5.75	6.15	6.25	5.85	6.05	6.00	6.00	253334	15.19	354	148637	58.67
CPS	ST	07-Jun-2024	276.55	262.75	285.00	262.75	280.00	280.00	275.92	1800	4.97	3	1200	66.67
CPSEETF	EQ	07-Jun-2024	87.70	88.89	89.80	87.13	89.77	89.72	88.82	8414188	7473.74	24997	5607964	66.65
CRAFTSMAN	EQ	07-Jun-2024	4299.20	4330.20	4390.00	4282.00	4374.60	4371.45	4343.38	29727	1291.16	8557	17132	57.63
CRAYONS	SM	07-Jun-2024	110.65	111.55	121.70	111.55	121.70	121.70	117.89	55000	64.84	39	50000	90.91
CREATIVE	EQ	07-Jun-2024	677.65	681.10	724.90	673.55	702.95	706.60	707.58	29719	210.29	1949	24097	81.08
CREATIVEYE	BE	07-Jun-2024	6.70	6.40	6.40	6.40	6.40	6.40	6.40	18635	1.19	94	-	-
CREDITACC	EQ	07-Jun-2024	1500.30	1515.00	1551.95	1484.30	1498.00	1500.25	1515.83	415958	6305.23	33529	222827	53.57
CREST	EQ	07-Jun-2024	360.20	362.00	386.10	358.20	377.05	383.90	374.38	27119	101.53	1414	18685	68.90
CRISIL	EQ	07-Jun-2024	4050.15	4077.00	4122.65	4035.15	4080.00	4067.60	4074.10	64568	2630.56	18271	35114	54.38
CROMPTON	EQ	07-Jun-2024	399.95	404.00	406.45	394.50	397.35	397.35	398.89	2849110	11364.75	36172	1595854	56.01
CROWN	BE	07-Jun-2024	222.05	217.60	226.45	217.60	226.45	226.45	220.89	12464	27.53	78	-	-
CSBBANK	EQ	07-Jun-2024	340.60	340.75	347.75	337.70	345.00	345.00	342.65	383811	1315.12	8297	267035	69.57
CSLFINANCE	EQ	07-Jun-2024	418.90	421.80	429.85	417.90	422.90	424.45	424.68	19028	80.81	1446	10166	53.43
CTE	BE	07-Jun-2024	80.35	81.95	81.95	81.95	81.95	81.95	81.95	11007	9.02	23	-	-
CUB	EQ	07-Jun-2024	145.50	145.45	148.40	145.25	147.05	147.10	147.04	2220837	3265.56	24911	962598	43.34
CUBEXTUB	BE	07-Jun-2024	85.20	89.00	89.45	87.05	89.45	89.45	89.24	6290	5.61	74	-	-
CUMMINSIND	EQ	07-Jun-2024	3505.30	3480.20	3619.00	3480.20	3591.95	3606.55	3568.30	549839	19619.91	48163	229341	41.71
CUPID	BE	07-Jun-2024	93.90	94.95	97.00	94.90	96.00	95.50	95.39	595838	568.38	3209	-	-
CYBERMEDIA	BE	07-Jun-2024	24.00	23.15	24.90	23.15	24.00	23.65	24.05	21976	5.28	160	-	-
CYBERTECH	EQ	07-Jun-2024	144.05	146.00	155.00	146.00	153.10	154.00	152.40	155276	236.65	4573	53191	34.26
CYIENT	EQ	07-Jun-2024	1803.05	1813.00	1936.00	1809.15	1917.00	1924.80	1889.70	1136557	21477.56	70811	526739	46.35
CYIENTDLM	EQ	07-Jun-2024	654.15	660.00	669.55	656.05	667.70	663.20	662.36	408654	2706.74	12603	314781	77.03
DABUR	EQ	07-Jun-2024	597.20	599.45	614.80	598.15	612.05	613.10	609.43	5429725	33090.15	120904	3156502	58.13
DALBHARAT	EQ	07-Jun-2024	1766.10	1766.10	1829.35	1757.30	1807.00	1809.95	1802.12	577092	10399.88	27413	334046	57.88
DALMIASUG	EQ	07-Jun-2024	372.95	373.90	389.40	373.85	384.05	384.30	384.24	117596	451.85	7588	54945	46.72
DAMODARIND	EQ	07-Jun-2024	47.75	48.80	48.80	46.10	47.80	48.00	48.06	25594	12.30	443	11557	45.16
DANGEE	EQ	07-Jun-2024	7.85	8.00	8.00	7.90	8.00	7.95	7.94	86102	6.84	293	64488	74.90
DATAMATICS	EQ	07-Jun-2024	534.30	539.70	562.65	537.10	549.80	549.95	554.25	254261	1409.24	14091	93868	36.92
DATAPATTNS	EQ	07-Jun-2024	2617.85	2649.80	2689.95	2619.10	2638.00	2633.35	2642.43	347845	9191.57	35663	150407	43.24
DAVANGERE	EQ	07-Jun-2024	9.90	10.10	10.30	9.90	9.95	10.00	10.06	3297674	331.86	2937	1726104	52.34
DBCORP	EQ	07-Jun-2024	285.60	296.00	299.80	290.00	296.55	296.75	296.67	399078	1183.93	3711	353400	88.55
DBL	EQ	07-Jun-2024	428.05	428.05	445.60	426.00	436.95	437.10	437.51	825308	3610.83	30483	267707	32.44
DBOL	EQ	07-Jun-2024	121.10	122.30	126.45	120.65	125.25	125.60	124.76	218857	273.05	2860	127558	58.28
DBREALTY	EQ	07-Jun-2024	191.25	198.95	201.00	195.45	197.25	197.55	197.36	3962058	7819.61	34428	1633788	41.24
DBSTOCKBRO	EQ	07-Jun-2024	45.60	45.70	47.00	45.30	45.55	45.80	46.26	12854	5.95	310	5963	46.39
DCAL	EQ	07-Jun-2024	144.95	145.70	159.40	145.15	157.05	157.20	153.65	1309408	2011.85	38749	525110	40.10
DCBBANK	EQ	07-Jun-2024	129.85	129.55	137.30	129.45	132.00	132.00	134.00	5420154	7262.98	32485	2482345	45.80
DCG	SM	07-Jun-2024	82.60	83.15	84.50	81.85	83.00	83.20	83.40	56400	47.04	46	36000	63.83
DCI	BE	07-Jun-2024	234.05	234.60	245.75	225.00	232.00	228.30	232.47	71770	166.85	632	-	-
DCM	EQ	07-Jun-2024	73.90	74.45	74.65	73.60	73.60	74.25	74.10	16933	12.55	270	10523	62.14
DCMFINSERV	BE	07-Jun-2024	5.30	5.55	5.55	5.15	5.35	5.30	5.47	50317	2.75	121	-	-
DCMNVL	EQ	07-Jun-2024	194.65	196.10	203.00	195.85	198.50	199.65	199.89	42189	84.33	1221	28347	67.19
DCMSHRIRAM	EQ	07-Jun-2024	935.50	945.90	1004.50	944.70	995.00	988.70	981.16	86237	846.12	10084	36160	41.93
DCMSRIND	EQ	07-Jun-2024	203.50	204.95	215.00	202.70	210.30	210.70	209.64	157291	329.74	5819	86994	55.31
DCW	EQ	07-Jun-2024	51.50	51.50	52.75	51.20	52.60	52.55	52.18	1323514	690.65	4480	675141	51.01
DCXINDIA	EQ	07-Jun-2024	287.55	287.55	292.50	284.40	288.00	288.40	288.31	891100	2569.12	18653	486581	54.60
DECCANCE	EQ	07-Jun-2024	601.45	609.35	627.60	592.65	618.50	621.15	617.72	40608	250.84	3154	22481	55.36
DEEM	SM	07-Jun-2024	89.90	89.70	90.00	88.20	90.00	89.90	89.44	19000	16.99	19	18000	94.74
DEEPAKFERT	EQ	07-Jun-2024	575.00	575.05	584.25	571.80	579.00	578.80	578.95	764285	4424.83	21575	374060	48.94
DEEPAKNTR	EQ	07-Jun-2024	2278.45	2278.45	2295.00	2266.05	2287.90	2282.05	2280.98	114417	2609.83	12346	48816	42.66
DEEPENR	EQ	07-Jun-2024	175.00	176.30	177.35	172.00	175.00	174.55	174.62	14603	25.50	774	8836	60.51
DEEPINDS	EQ	07-Jun-2024	282.00	284.50	290.00	283.35	286.15	286.70	287.62	142768	410.63	6417	66208	46.37
DELAPLEX	SM	07-Jun-2024	206.00	206.00	210.00	202.10	209.00	209.00	205.98	10800	22.25	17	9000	83.33
DELHIVERY	EQ	07-Jun-2024	382.25	383.10	389.00	382.50	386.05	385.50	386.43	1242470	4801.26	20516	908130	73.09
DELPHIFX	BE	07-Jun-2024	184.20	180.85	190.00	179.00	185.00	181.90	183.15	7142	13.08	159	-	-
DELTACORP	EQ	07-Jun-2024	115.05	115.50	117.70	115.35	117.10	117.30	116.78	1561777	1823.82	11375	749367	47.98
DELTAMAGNT	EQ	07-Jun-2024	94.95	94.85	97.50	94.05	97.20	96.70	96.22	13846	13.32	338	5554	40.11
DEN	EQ	07-Jun-2024	49.00	49.35	49.85	48.75	49.75	49.60	49.53	815855	404.13	4198	398037	48.79
DENEERS	SM	07-Jun-2024	193.95	193.95	193.95	188.55	188.55	188.55	190.32	3000	5.71	5	3000	100.00
DENORA	EQ	07-Jun-2024	1499.70	1501.05	1545.00	1501.05	1540.00	1533.30	1525.92	9626	146.89	2647	5273	54.78
DENTALKART	SM	07-Jun-2024	526.40	536.00	548.00	528.15	546.70	536.60	540.53	16500	89.19	54	14000	84.85
DESTINY	ST	07-Jun-2024	33.85	32.15	34.05	32.15	34.05	34.05	32.78	9000	2.95	3	9000	100.00
DEVIT	EQ	07-Jun-2024	109.75	112.00	117.85	112.00	115.65	114.50	115.42	59827	69.05	1093	27866	46.58
DEVYANI	EQ	07-Jun-2024	170.85	170.85	176.90	168.90	172.00	172.05	173.94	4646002	8081.15	44718	2736846	58.91
DHAMPURSUG	EQ	07-Jun-2024	212.70	215.90	225.55	213.85	223.00	222.75	222.21	604385	1342.98	13583	288018	47.65
DHANBANK	EQ	07-Jun-2024	41.15	41.20	41.40	40.50	41.25	41.30	41.12	604920	248.76	3226	477943	79.01
DHANI	EQ	07-Jun-2024	42.10	42.20	43.55	41.75	43.00	43.05	42.77	2775008	1186.95	7528	1055594	38.04
DHANUKA	EQ	07-Jun-2024	1387.05	1395.00	1398.20	1300.00	1379.45	1368.50	1360.64	40991	557.74	10646	17268	42.13
DHARMAJ	EQ	07-Jun-2024	230.15	228.95	235.50	228.60	231.15	231.85	232.86	49978	116.38	3554	32331	64.69
DHRUV	BE	07-Jun-2024	97.10	95.15	95.25	95.15	95.25	95.25	95.24	32382	30.84	61	-	-
DHTL	SM	07-Jun-2024	193.00	183.35	183.35	183.35	183.35	183.35	183.35	800	1.47	1	800	100.00
DHUNINV	EQ	07-Jun-2024	1085.30	1114.00	1150.00	1101.05	1145.35	1144.55	1132.55	2163	24.50	466	1646	76.10
DIACABS	BE	07-Jun-2024	885.90	868.20	868.20	868.20	868.20	868.20	868.20	304	2.64	22	-	-
DIAMINESQ	EQ	07-Jun-2024	489.00	489.00	504.70	489.00	500.00	498.00	497.14	8022	39.88	776	5049	62.94
DIAMONDYD	EQ	07-Jun-2024	862.95	877.95	877.95	858.25	860.00	860.70	869.37	20111	174.84	1712	12606	62.68
DICIND	EQ	07-Jun-2024	462.20	460.50	469.00	460.50	467.90	467.50	465.98	1291	6.02	95	967	74.90
DIGIDRIVE	BE	07-Jun-2024	33.05	33.90	34.55	32.80	34.00	33.85	33.76	42611	14.39	421	-	-
DIGIKORE	SM	07-Jun-2024	390.00	395.00	404.45	395.00	395.20	395.20	399.88	7200	28.79	34	5400	75.00
DIGISPICE	EQ	07-Jun-2024	28.20	28.90	29.70	28.80	29.35	29.35	29.22	145269	42.45	868	100045	68.87
DIGJAMLMTD	BE	07-Jun-2024	83.10	83.40	84.95	80.85	84.00	83.95	82.43	1302	1.07	41	-	-
DIL	EQ	07-Jun-2024	7.30	7.40	7.50	7.35	7.45	7.40	7.42	677476	50.28	1372	387518	57.20
DISHTV	EQ	07-Jun-2024	14.65	14.75	15.05	14.50	14.95	14.95	14.82	18233204	2702.43	10645	5828471	31.97
DIVGIITTS	EQ	07-Jun-2024	699.80	703.15	729.50	703.15	725.00	724.10	721.45	15067	108.70	1912	7392	49.06
DIVISLAB	EQ	07-Jun-2024	4448.90	4450.80	4540.40	4438.80	4520.00	4524.05	4503.86	432970	19500.37	41094	196977	45.49
DIVOPPBEES	EQ	07-Jun-2024	76.90	79.00	79.00	76.90	78.55	78.28	77.78	79491	61.83	1135	55980	70.42
DIXON	EQ	07-Jun-2024	9762.00	9949.95	10088.10	9870.00	9994.05	9985.10	10006.77	608213	60862.46	80089	121045	19.90
DJML	BE	07-Jun-2024	335.10	335.55	346.00	331.00	337.20	341.10	338.54	24037	81.37	185	-	-
DLF	EQ	07-Jun-2024	829.15	829.15	848.75	822.30	843.15	843.45	837.60	4266992	35740.34	97754	2226789	52.19
DLINKINDIA	EQ	07-Jun-2024	422.85	425.00	449.00	419.55	440.00	441.95	435.35	784677	3416.09	26709	352913	44.98
DMART	EQ	07-Jun-2024	4687.05	4700.00	4806.35	4690.75	4743.00	4747.25	4737.86	352969	16723.17	45372	159253	45.12
DMCC	EQ	07-Jun-2024	311.20	312.70	319.05	308.55	319.00	315.95	315.90	26722	84.41	1569	13738	51.41
DNAMEDIA	EQ	07-Jun-2024	4.55	4.40	4.80	4.40	4.65	4.60	4.61	62579	2.88	213	43732	69.88
DODLA	EQ	07-Jun-2024	932.70	935.20	980.65	922.65	953.70	974.90	964.18	132137	1274.04	13440	69158	52.34
DOLATALGO	EQ	07-Jun-2024	137.45	137.90	152.50	137.90	148.00	148.15	147.40	2721481	4011.57	30000	931342	34.22
DOLLAR	EQ	07-Jun-2024	548.80	552.15	559.70	545.95	553.00	555.15	552.07	79773	440.40	4360	50212	62.94
DOLLEX	SM	07-Jun-2024	39.95	41.95	41.95	40.00	40.30	40.30	41.13	32000	13.16	8	12000	37.50
DOLPHIN	BE	07-Jun-2024	681.95	716.00	716.00	716.00	716.00	716.00	716.00	2581	18.48	69	-	-
DOMS	EQ	07-Jun-2024	1928.00	1928.30	1950.00	1895.00	1900.00	1900.70	1915.79	52860	1012.68	7154	32958	62.35
DONEAR	EQ	07-Jun-2024	105.15	105.65	107.25	103.50	106.55	106.55	106.13	87531	92.89	1536	48274	55.15
DPABHUSHAN	EQ	07-Jun-2024	1278.40	1289.35	1312.00	1260.05	1263.00	1269.75	1285.38	19279	247.81	2751	6132	31.81
DPSCLTD	EQ	07-Jun-2024	16.90	17.20	17.25	17.00	17.20	17.20	17.16	280219	48.09	1610	227131	81.05
DPWIRES	EQ	07-Jun-2024	458.90	457.60	465.00	452.00	462.00	460.25	458.93	36162	165.96	3688	21650	59.87
DRCSYSTEMS	EQ	07-Jun-2024	20.95	21.25	21.90	20.55	20.95	20.75	21.28	197818	42.10	981	129167	65.30
DREAMFOLKS	EQ	07-Jun-2024	465.20	469.90	478.90	468.00	474.65	474.00	474.51	111624	529.67	6980	67809	60.75
DREDGECORP	EQ	07-Jun-2024	878.40	881.90	891.00	849.55	860.00	866.90	868.50	149358	1297.18	6205	75367	50.46
DRONE	SM	07-Jun-2024	288.55	298.90	302.00	292.00	299.50	298.15	298.39	122000	364.04	110	99000	81.15
DRREDDY	EQ	07-Jun-2024	5890.95	5890.95	6084.10	5876.25	6050.85	6061.30	6022.36	749505	45137.87	73794	501057	66.85
DSSL	EQ	07-Jun-2024	1159.30	1172.95	1200.00	1160.75	1195.95	1185.25	1184.40	24630	291.72	2532	12637	51.31
DTIL	EQ	07-Jun-2024	190.10	193.85	196.80	191.05	195.45	195.15	194.06	3434	6.66	204	2380	69.31
DUCOL	SM	07-Jun-2024	114.95	108.35	119.75	108.35	114.00	114.00	113.18	12800	14.49	14	8000	62.50
DUCON	BE	07-Jun-2024	6.70	6.70	6.80	6.70	6.80	6.80	6.72	85343	5.74	145	-	-
DUGLOBAL	SM	07-Jun-2024	73.05	73.00	80.30	73.00	79.75	79.75	78.13	65000	50.79	24	47500	73.08
DVL	EQ	07-Jun-2024	328.85	337.75	355.00	334.20	352.00	349.30	344.83	189986	655.14	11241	92689	48.79
DWARKESH	EQ	07-Jun-2024	68.80	69.00	71.75	68.55	71.40	71.25	71.01	1459001	1036.01	9710	615156	42.16
DYCL	EQ	07-Jun-2024	561.00	580.00	592.80	568.05	577.00	575.05	576.85	143953	830.39	7208	71075	49.37
DYNAMATECH	EQ	07-Jun-2024	7505.65	7451.20	7784.60	7403.10	7678.00	7709.70	7662.23	9837	753.73	3669	5267	53.54
DYNAMIC	SM	07-Jun-2024	202.60	203.10	212.70	202.00	212.70	212.70	207.83	42000	87.29	40	30000	71.43
DYNPRO	EQ	07-Jun-2024	272.00	264.20	281.40	264.20	277.35	279.60	278.09	41631	115.77	2293	27382	65.77
E2E	BE	07-Jun-2024	1586.00	1665.30	1665.30	1511.00	1665.30	1665.15	1628.91	74560	1214.51	2959	-	-
EASEMYTRIP	EQ	07-Jun-2024	41.30	41.45	41.90	41.15	41.80	41.75	41.65	8355858	3480.52	21706	3950714	47.28
EBBETF0425	EQ	07-Jun-2024	1211.60	1212.01	1213.00	1211.53	1213.00	1212.62	1212.53	5779	70.07	71	5748	99.46
EBBETF0430	EQ	07-Jun-2024	1364.73	1405.65	1405.65	1323.80	1369.47	1368.19	1365.88	1745	23.83	284	1323	75.82
EBBETF0431	EQ	07-Jun-2024	1222.52	1223.00	1224.00	1221.08	1222.31	1222.35	1222.19	6595	80.60	130	5753	87.23
EBBETF0433	EQ	07-Jun-2024	1119.00	1117.51	1121.00	1116.06	1117.03	1118.83	1119.40	3022	33.83	34	2299	76.08
ECLERX	EQ	07-Jun-2024	2221.05	2233.00	2340.00	2223.50	2318.00	2318.60	2307.98	122147	2819.12	16602	61865	50.65
EDELWEISS	EQ	07-Jun-2024	68.90	68.60	69.65	67.80	69.35	69.10	68.96	5165217	3562.10	43661	2395633	46.38
EFACTOR	SM	07-Jun-2024	163.50	165.00	171.00	160.00	167.05	167.05	167.16	39200	65.53	40	36000	91.84
EFORCE	SM	07-Jun-2024	80.80	80.00	82.00	78.60	79.05	79.05	80.06	93600	74.94	75	72000	76.92
EGOLD	EQ	07-Jun-2024	74.50	74.65	74.80	73.80	73.85	73.85	73.89	44318	32.74	68	43439	98.02
EICHERMOT	EQ	07-Jun-2024	4719.75	4700.00	4769.00	4670.10	4759.00	4762.00	4730.48	419417	19840.46	43858	198509	47.33
EIDPARRY	EQ	07-Jun-2024	708.10	717.00	722.00	701.90	705.00	705.35	709.22	694659	4926.65	21335	433749	62.44
EIFFL	EQ	07-Jun-2024	133.70	132.05	136.45	131.75	136.45	133.85	133.93	38959	52.18	1031	32811	84.22
EIHAHOTELS	EQ	07-Jun-2024	694.15	695.00	740.80	695.00	719.00	721.85	713.74	70688	504.53	6339	31489	44.55
EIHOTEL	EQ	07-Jun-2024	418.50	420.05	444.30	420.05	437.00	438.70	436.46	1055100	4605.06	34980	518739	49.16
EIMCOELECO	BE	07-Jun-2024	1914.55	1914.65	2007.90	1880.00	1990.00	1991.80	1973.78	6601	130.29	528	-	-
EKC	EQ	07-Jun-2024	121.25	121.50	129.35	121.50	126.70	126.85	125.55	1384156	1737.76	13925	628267	45.39
ELDEHSG	EQ	07-Jun-2024	936.50	955.00	989.90	939.90	979.90	976.20	963.88	3897	37.56	381	2809	72.08
ELECON	EQ	07-Jun-2024	1046.25	1050.05	1120.00	1050.05	1100.55	1103.55	1094.58	256049	2802.67	26852	103637	40.48
ELECTCAST	EQ	07-Jun-2024	159.10	160.70	165.00	158.50	164.40	164.25	162.97	1239156	2019.44	23234	654136	52.79
ELECTHERM	BE	07-Jun-2024	668.25	701.65	701.65	701.65	701.65	701.65	701.65	3564	25.01	45	-	-
ELGIEQUIP	EQ	07-Jun-2024	609.90	609.90	612.00	596.00	601.00	599.60	600.67	417367	2507.01	16973	306072	73.33
ELGIRUBCO	BE	07-Jun-2024	72.05	74.80	75.65	71.00	75.30	75.65	74.76	154445	115.47	433	-	-
ELIN	EQ	07-Jun-2024	155.55	156.40	162.15	154.80	159.00	158.70	157.47	185266	291.73	5958	100093	54.03
EMAMILTD	EQ	07-Jun-2024	707.50	707.50	762.00	698.10	717.00	722.25	738.60	2789719	20604.76	78664	1427172	51.16
EMAMIPAP	EQ	07-Jun-2024	107.95	109.50	111.10	108.55	110.80	110.25	110.21	57367	63.22	945	31869	55.55
EMAMIREAL	EQ	07-Jun-2024	101.75	101.85	104.95	100.60	101.90	101.85	103.06	26646	27.46	525	17137	64.31
EMBASSY	RR	07-Jun-2024	353.64	350.60	356.49	349.99	353.50	352.31	351.68	634938	2232.94	9358	542701	85.47
EMIL	EQ	07-Jun-2024	213.25	212.50	216.85	212.05	212.35	214.05	214.85	165736	356.08	3993	108398	65.40
EMKAY	EQ	07-Jun-2024	155.55	157.90	163.50	156.05	160.05	159.75	160.58	58541	94.00	2728	24460	41.78
EMKAYTOOLS	SM	07-Jun-2024	835.00	835.00	840.00	835.00	840.00	840.00	837.50	600	5.03	2	300	50.00
EMMBI	EQ	07-Jun-2024	98.80	99.00	103.75	99.00	101.00	101.00	101.72	65967	67.10	1088	36093	54.71
EMMIL	SM	07-Jun-2024	328.35	328.35	331.95	320.00	330.00	324.40	325.78	33000	107.51	29	31000	93.94
EMSLIMITED	EQ	07-Jun-2024	472.65	476.00	493.55	473.00	490.10	491.20	486.72	621114	3023.06	17836	372608	59.99
EMUDHRA	EQ	07-Jun-2024	796.45	810.00	815.00	775.05	783.35	781.05	796.19	230450	1834.82	13186	97127	42.15
ENDURANCE	EQ	07-Jun-2024	2419.20	2419.20	2464.65	2410.10	2424.75	2420.45	2430.95	311950	7583.35	29441	244394	78.34
ENERGYDEV	EQ	07-Jun-2024	21.60	22.40	22.65	22.00	22.65	22.60	22.44	109886	24.66	564	78594	71.52
ENFUSE	SM	07-Jun-2024	112.95	107.05	110.95	107.05	109.50	109.85	109.79	34800	38.21	29	31200	89.66
ENGINERSIN	EQ	07-Jun-2024	228.75	230.00	234.20	226.15	232.00	232.40	230.97	7542409	17420.77	51070	2862349	37.95
ENIL	EQ	07-Jun-2024	216.45	217.25	226.00	214.00	224.40	223.70	221.45	64190	142.15	3239	35794	55.76
ENSER	SM	07-Jun-2024	127.25	134.00	137.95	131.00	135.60	136.05	134.92	58000	78.26	27	48000	82.76
ENTERO	EQ	07-Jun-2024	1040.00	1038.95	1044.75	1030.50	1030.90	1035.50	1036.81	22352	231.75	3361	14381	64.34
EPACK	EQ	07-Jun-2024	174.20	175.20	178.00	174.50	176.85	176.50	176.55	333007	587.92	8897	194838	58.51
EPIGRAL	EQ	07-Jun-2024	1270.30	1270.30	1345.00	1267.05	1325.10	1338.45	1311.59	120214	1576.72	14083	63025	52.43
EPL	EQ	07-Jun-2024	180.35	180.75	183.75	179.55	183.50	182.10	181.43	565604	1026.18	9922	332817	58.84
EQUAL50ADD	EQ	07-Jun-2024	296.55	296.54	302.50	288.10	296.03	297.97	298.20	36569	109.05	415	27627	75.55
EQUIPPP	BE	07-Jun-2024	25.55	25.55	26.40	25.10	26.30	26.30	25.74	7844	2.02	58	-	-
EQUITASBNK	EQ	07-Jun-2024	96.70	97.05	97.65	93.65	97.30	97.25	96.18	4949520	4760.56	27432	2623044	53.00
ERIS	EQ	07-Jun-2024	977.85	990.00	1008.00	977.00	996.00	994.45	991.63	604562	5995.02	36277	258675	42.79
EROSMEDIA	EQ	07-Jun-2024	19.50	19.35	19.90	19.05	19.60	19.40	19.59	229267	44.91	796	144260	62.92
ESABINDIA	EQ	07-Jun-2024	5673.65	5673.70	5782.10	5621.05	5630.15	5640.05	5696.65	4942	281.53	1778	2847	57.61
ESAFSFB	EQ	07-Jun-2024	52.95	52.85	53.40	52.85	52.95	52.95	53.04	1007158	534.20	5161	687383	68.25
ESCONET	SM	07-Jun-2024	168.85	177.25	177.25	177.25	177.25	177.25	177.25	13600	24.11	11	13600	100.00
ESCORTS	EQ	07-Jun-2024	4011.00	4020.00	4050.00	3974.95	3989.00	3988.15	4003.20	224597	8991.06	29703	84655	37.69
ESFL	SM	07-Jun-2024	144.75	144.75	151.00	144.75	148.30	148.50	149.02	12000	17.88	20	9600	80.00
ESG	EQ	07-Jun-2024	38.36	38.45	39.17	38.27	39.07	39.11	38.93	89497	34.84	575	85245	95.25
ESILVER	EQ	07-Jun-2024	92.00	93.40	95.60	93.00	93.40	93.39	93.78	15063	14.13	86	11496	76.32
ESSARSHPNG	EQ	07-Jun-2024	30.05	30.90	31.80	30.15	31.40	31.25	31.17	786718	245.26	2791	386969	49.19
ESSENTIA	BE	07-Jun-2024	3.40	3.40	3.40	3.40	3.40	3.40	3.40	1038254	35.30	970	-	-
ESTER	EQ	07-Jun-2024	111.85	112.85	113.55	110.85	111.80	111.50	111.96	152661	170.93	2963	88956	58.27
ETHOSLTD	EQ	07-Jun-2024	2446.10	2460.00	2624.40	2426.15	2618.15	2567.40	2514.03	39465	992.16	4812	26336	66.73
EUROBOND	SM	07-Jun-2024	183.85	182.05	182.10	182.00	182.00	182.00	182.04	4000	7.28	4	4000	100.00
EUROTEXIND	BE	07-Jun-2024	12.25	12.25	12.25	11.75	12.25	12.25	11.99	690	0.08	8	-	-
EVEREADY	EQ	07-Jun-2024	328.55	328.85	336.25	327.85	333.70	333.45	332.89	200070	666.02	9455	71022	35.50
EVERESTIND	EQ	07-Jun-2024	1074.50	1074.50	1112.05	1068.05	1088.25	1090.60	1093.78	10110	110.58	1851	5343	52.85
EXCEL	BE	07-Jun-2024	0.90	0.95	0.95	0.85	0.95	0.90	0.90	31119639	280.32	17653	-	-
EXCELINDUS	EQ	07-Jun-2024	1044.55	1060.20	1060.20	1036.60	1050.00	1051.75	1046.80	15988	167.36	3905	9030	56.48
EXICOM	EQ	07-Jun-2024	303.40	303.40	310.60	301.55	304.70	304.10	305.51	2162736	6607.36	38379	510576	23.61
EXIDEIND	EQ	07-Jun-2024	527.85	532.00	533.90	521.00	526.50	527.05	527.78	10807984	57042.11	133377	2909174	26.92
EXPLEOSOL	EQ	07-Jun-2024	1208.50	1210.85	1239.00	1203.00	1232.30	1234.60	1226.55	22624	277.49	2069	14742	65.16
EXXARO	EQ	07-Jun-2024	94.70	96.00	96.60	94.40	95.65	95.55	95.56	67215	64.23	1384	38863	57.82
FACT	EQ	07-Jun-2024	695.45	695.95	707.25	690.00	700.00	700.05	700.08	229651	1607.73	15636	60081	26.16
FAIRCHEMOR	EQ	07-Jun-2024	1259.25	1252.60	1273.25	1245.00	1268.90	1257.90	1256.36	11232	141.11	3153	5718	50.91
FAZE3Q	EQ	07-Jun-2024	393.55	395.60	409.90	390.35	399.90	397.45	402.81	20534	82.71	1809	12656	61.63
FCL	EQ	07-Jun-2024	351.35	354.00	359.00	348.30	358.00	357.05	354.66	271260	962.06	14083	112060	41.31
FCSSOFT	EQ	07-Jun-2024	3.75	3.85	4.00	3.80	3.95	3.95	3.91	12302848	481.61	6806	4871593	39.60
FDC	EQ	07-Jun-2024	435.45	436.90	444.00	434.05	443.00	442.95	441.24	397160	1752.43	18011	335651	84.51
FEDERALBNK	EQ	07-Jun-2024	164.55	165.00	167.05	164.25	164.85	165.05	165.95	9139816	15167.55	40423	5019676	54.92
FEDFINA	EQ	07-Jun-2024	120.90	120.90	122.90	120.00	122.70	122.20	121.81	288620	351.56	3541	187812	65.07
FEL	BZ	07-Jun-2024	0.75	0.75	0.80	0.75	0.75	0.80	0.79	295674	2.33	101	-	-
FELDVR	BE	07-Jun-2024	5.30	5.50	5.55	5.20	5.50	5.50	5.33	18123	0.97	35	-	-
FELIX	SM	07-Jun-2024	411.85	447.85	447.85	410.05	444.95	430.25	425.72	10000	42.57	17	5500	55.00
FIBERWEB	EQ	07-Jun-2024	39.40	39.95	40.90	39.00	40.50	40.25	40.21	128547	51.69	878	70107	54.54
FIDEL	SM	07-Jun-2024	98.80	98.00	99.00	94.20	95.75	96.30	96.10	48000	46.13	39	38000	79.17
FIEMIND	EQ	07-Jun-2024	1235.50	1237.05	1312.00	1236.00	1294.40	1300.80	1275.28	659673	8412.67	32651	425388	64.48
FILATEX	EQ	07-Jun-2024	52.35	52.95	55.60	52.35	53.90	53.85	54.25	2238623	1214.53	7530	994706	44.43
FILATFASH	EQ	07-Jun-2024	10.95	11.00	11.45	10.55	10.70	10.70	10.79	3178222	342.97	4782	1669498	52.53
FINCABLES	EQ	07-Jun-2024	1519.30	1532.00	1532.00	1460.70	1482.45	1473.80	1479.71	486803	7203.25	35731	191996	39.44
FINEORG	EQ	07-Jun-2024	4457.00	4482.95	4578.00	4457.05	4483.45	4487.10	4520.90	19865	898.08	5700	9654	48.60
FINIETF	EQ	07-Jun-2024	23.34	23.46	23.80	23.32	23.69	23.75	23.64	249437	58.96	727	166697	66.83
FINOPB	EQ	07-Jun-2024	272.55	274.00	277.50	272.80	273.00	274.50	274.57	32135	88.23	2217	16421	51.10
FINPIPE	EQ	07-Jun-2024	341.55	342.60	355.90	337.00	348.10	350.30	349.36	2755154	9625.48	48592	1621059	58.84
FIVESTAR	EQ	07-Jun-2024	772.25	788.00	862.75	785.00	794.50	791.10	823.16	3600238	29635.74	124704	608836	16.91
FLAIR	EQ	07-Jun-2024	289.25	293.00	293.00	288.20	289.00	288.95	289.37	63798	184.61	2127	44871	70.33
FLEXITUFF	BE	07-Jun-2024	30.80	30.00	32.00	30.00	31.40	31.00	30.30	26498	8.03	51	-	-
FLFL	BZ	07-Jun-2024	1.95	1.90	2.00	1.90	2.00	2.00	1.99	74989	1.49	101	-	-
FLUOROCHEM	EQ	07-Jun-2024	2906.90	2918.85	3030.00	2917.75	2981.00	2972.55	2989.98	74649	2231.99	15016	31162	41.74
FMCGIETF	EQ	07-Jun-2024	59.79	60.47	60.85	59.95	60.61	60.72	60.48	9980594	6036.54	3758	7355037	73.69
FMGOETZE	EQ	07-Jun-2024	390.70	390.65	397.55	388.80	394.25	393.00	393.07	282068	1108.72	8448	126535	44.86
FMNL	EQ	07-Jun-2024	6.75	6.90	7.05	6.80	7.05	6.95	6.97	173938	12.13	464	128488	73.87
FOCE	SM	07-Jun-2024	980.00	985.00	985.00	985.00	985.00	985.00	985.00	200	1.97	1	200	100.00
FOCUS	EQ	07-Jun-2024	159.90	162.00	163.00	159.05	161.50	160.40	161.78	415676	672.50	4772	100948	24.29
FONEBOX	SM	07-Jun-2024	142.75	141.00	154.50	141.00	152.95	152.95	148.43	15000	22.26	15	11000	73.33
FOODSIN	EQ	07-Jun-2024	144.45	145.35	150.50	145.20	146.75	147.30	147.55	289461	427.10	4300	130458	45.07
FORCEMOT	EQ	07-Jun-2024	8435.40	8474.95	8648.00	8385.35	8551.00	8554.40	8535.27	33009	2817.41	6732	20992	63.59
FORTIS	EQ	07-Jun-2024	446.30	447.40	467.95	447.35	461.55	465.80	458.00	1576892	7222.11	37058	1225634	77.72
FOSECOIND	EQ	07-Jun-2024	3437.75	3459.55	3523.45	3445.00	3500.05	3502.35	3480.83	1925	67.01	584	1333	69.25
FRETAIL	BZ	07-Jun-2024	2.50	2.60	2.60	2.45	2.60	2.60	2.58	1066166	27.53	826	-	-
FROG	SM	07-Jun-2024	301.40	302.00	320.00	295.05	316.80	316.20	308.56	65600	202.41	159	42000	64.02
FSC	BZ	07-Jun-2024	4.20	4.20	4.25	4.00	4.15	4.00	4.07	92330	3.76	213	-	-
FSL	EQ	07-Jun-2024	189.45	191.15	204.60	191.15	196.50	196.95	199.06	7099748	14132.82	68097	2203049	31.03
FUSION	EQ	07-Jun-2024	443.80	452.00	471.65	442.25	459.10	460.25	449.53	901043	4050.42	28448	584531	64.87
GABRIEL	EQ	07-Jun-2024	378.40	382.00	385.00	379.55	383.50	383.05	382.02	206602	789.27	9119	125032	60.52
GAEL	EQ	07-Jun-2024	140.60	140.75	154.95	140.70	152.50	152.70	150.91	3773353	5694.53	48264	780520	20.69
GAIL	EQ	07-Jun-2024	207.90	211.20	214.40	207.90	212.55	212.70	210.83	31816743	67078.71	143959	12867174	40.44
GALAXYSURF	EQ	07-Jun-2024	2575.55	2594.90	2625.00	2566.00	2585.00	2570.70	2593.15	18772	486.79	4190	11290	60.14
GALLANTT	BE	07-Jun-2024	271.10	281.00	284.65	276.00	283.00	278.80	279.32	38984	108.89	1193	-	-
GANDHAR	EQ	07-Jun-2024	200.70	203.00	203.95	200.00	202.90	202.05	201.98	266363	538.01	7398	147588	55.41
GANDHITUBE	EQ	07-Jun-2024	763.40	766.15	817.30	752.95	769.00	771.05	785.54	23346	183.39	2711	6495	27.82
GANECOS	EQ	07-Jun-2024	1158.10	1158.00	1188.60	1158.00	1175.00	1172.80	1175.93	68000	799.63	17441	44145	64.92
GANESHBE	EQ	07-Jun-2024	146.55	147.30	152.70	146.70	151.00	151.10	149.99	195457	293.17	5209	127086	65.02
GANESHHOUC	EQ	07-Jun-2024	832.30	852.80	978.00	842.60	950.00	948.25	933.11	1249577	11659.95	56404	363153	29.06
GANGAFORGE	BE	07-Jun-2024	7.75	7.75	8.10	7.65	8.00	7.95	7.93	253934	20.14	661	-	-
GANGESSECU	EQ	07-Jun-2024	142.85	142.50	146.50	142.05	144.70	145.45	144.60	10090	14.59	245	7361	72.95
GARFIBRES	EQ	07-Jun-2024	3663.05	3700.00	4100.00	3654.75	4080.00	4062.80	3958.26	106561	4217.96	25322	44688	41.94
GATECH	BE	07-Jun-2024	1.20	1.20	1.25	1.20	1.25	1.25	1.24	36431	0.45	93	-	-
GATECHDVR	BE	07-Jun-2024	3.10	3.20	3.20	3.00	3.10	3.10	3.06	73485	2.25	185	-	-
GATEWAY	EQ	07-Jun-2024	96.60	97.50	99.65	96.70	98.20	98.05	98.13	397950	390.52	4598	186133	46.77
GAYAHWS	BE	07-Jun-2024	1.10	1.10	1.15	1.05	1.10	1.10	1.09	74249	0.81	82	-	-
GEECEE	EQ	07-Jun-2024	328.85	329.50	341.15	328.00	330.15	331.90	334.65	41136	137.66	2984	17414	42.33
GEEKAYWIRE	EQ	07-Jun-2024	89.90	91.00	92.00	89.15	89.55	90.15	90.61	81774	74.09	1563	58174	71.14
GENCON	EQ	07-Jun-2024	38.70	40.50	41.90	39.10	39.75	39.65	40.63	117956	47.93	848	61812	52.40
GENESYS	EQ	07-Jun-2024	490.90	494.85	507.75	491.55	500.00	499.35	500.20	131093	655.73	5921	74049	56.49
GENSOL	EQ	07-Jun-2024	937.60	959.95	970.00	945.90	962.00	955.45	956.76	144172	1379.38	6371	84883	58.88
GENUSPAPER	EQ	07-Jun-2024	20.05	19.95	20.75	19.95	20.30	20.30	20.33	611616	124.31	2052	255349	41.75
GENUSPOWER	EQ	07-Jun-2024	291.15	290.80	305.70	287.00	304.40	304.45	301.76	1168319	3525.48	15778	627243	53.69
GEOJITFSL	EQ	07-Jun-2024	95.50	96.00	99.90	94.40	98.50	98.80	97.17	848009	823.98	7469	305259	36.00
GEPIL	EQ	07-Jun-2024	322.15	324.00	334.00	322.90	328.30	329.75	328.40	488890	1605.50	16968	196055	40.10
GESHIP	EQ	07-Jun-2024	1069.85	1076.00	1197.60	1072.90	1149.80	1157.80	1147.10	5365786	61550.95	173040	1896320	35.34
GET&D	BE	07-Jun-2024	1257.25	1252.00	1320.10	1240.00	1320.10	1320.10	1317.44	181512	2391.31	3256	-	-
GFLLIMITED	EQ	07-Jun-2024	72.20	72.20	75.45	72.00	73.95	73.75	73.96	88076	65.14	1051	50037	56.81
GHCL	EQ	07-Jun-2024	480.00	486.30	497.00	478.50	495.30	495.20	490.31	252152	1236.33	14298	147403	58.46
GHCLTEXTIL	EQ	07-Jun-2024	77.25	78.00	80.00	76.20	80.00	79.50	78.58	256315	201.42	2787	166685	65.03
GICHSGFIN	EQ	07-Jun-2024	211.55	211.55	216.75	211.55	215.90	215.40	215.25	200524	431.64	5539	111615	55.66
GICL	SM	07-Jun-2024	37.40	38.00	39.25	38.00	39.25	39.25	38.63	6000	2.32	2	6000	100.00
GICRE	EQ	07-Jun-2024	360.65	360.60	370.30	358.00	364.90	364.05	365.10	808175	2950.63	21519	392735	48.60
GILLANDERS	EQ	07-Jun-2024	77.65	80.15	81.65	75.00	76.20	77.05	78.30	9139	7.16	210	6562	71.80
GILLETTE	EQ	07-Jun-2024	7486.50	7529.00	7547.00	7456.00	7519.00	7519.00	7506.27	31865	2391.87	7949	21896	68.71
GILT5YBEES	EQ	07-Jun-2024	56.06	56.14	57.08	55.86	56.00	56.11	56.12	140973	79.12	419	125805	89.24
GINNIFILA	EQ	07-Jun-2024	28.45	29.50	29.85	29.00	29.85	29.85	29.70	76123	22.61	379	52475	68.93
GIPCL	EQ	07-Jun-2024	196.00	197.30	210.00	196.55	207.70	208.55	203.50	1658408	3374.92	31569	689973	41.60
GKWLIMITED	BE	07-Jun-2024	2304.00	2375.00	2419.00	2289.00	2340.00	2340.55	2362.51	804	18.99	123	-	-
GLAND	EQ	07-Jun-2024	1833.30	1839.95	1866.80	1829.30	1853.00	1857.80	1854.62	176272	3269.17	15589	134114	76.08
GLAXO	EQ	07-Jun-2024	2464.90	2470.00	2549.00	2465.10	2511.00	2507.50	2505.68	189874	4757.63	18234	118451	62.38
GLENMARK	EQ	07-Jun-2024	1209.85	1213.00	1220.95	1188.00	1198.00	1194.15	1197.04	818364	9796.16	37945	263511	32.20
GLFL	BE	07-Jun-2024	7.45	7.45	7.45	7.30	7.30	7.30	7.35	2326	0.17	16	-	-
GLOBAL	BE	07-Jun-2024	183.00	188.95	192.15	178.10	192.15	192.15	189.42	18618	35.27	451	-	-
GLOBALPET	SM	07-Jun-2024	94.00	94.40	97.00	94.40	96.00	96.00	96.18	7500	7.21	5	7500	100.00
GLOBALVECT	BE	07-Jun-2024	182.90	187.00	192.00	187.00	192.00	192.00	191.71	15749	30.19	119	-	-
GLOBE	EQ	07-Jun-2024	2.70	2.70	2.95	2.70	2.95	2.95	2.87	2480829	71.24	1318	1808009	72.88
GLOBUSSPR	EQ	07-Jun-2024	723.60	723.65	745.00	723.05	742.00	742.40	735.00	57766	424.58	5355	34477	59.68
GLOSTERLTD	EQ	07-Jun-2024	830.80	833.45	853.95	830.80	842.00	839.70	840.26	1239	10.41	225	784	63.28
GLS	EQ	07-Jun-2024	855.25	864.80	877.95	856.00	863.00	867.70	869.34	103860	902.90	5556	54376	52.36
GMBREW	EQ	07-Jun-2024	617.15	622.00	635.40	619.70	629.15	631.20	629.87	54052	340.46	4654	29524	54.62
GMDCLTD	EQ	07-Jun-2024	371.60	373.80	382.30	368.15	380.00	379.10	375.93	1539964	5789.14	27796	469188	30.47
GMMPFAUDLR	EQ	07-Jun-2024	1247.70	1247.70	1295.00	1241.70	1272.00	1274.40	1262.13	493679	6230.88	18556	374387	75.84
GMRINFRA	EQ	07-Jun-2024	84.30	83.90	87.00	83.80	86.55	86.70	85.94	26367119	22659.03	48636	10226245	38.78
GMRP&UI	EQ	07-Jun-2024	67.45	68.55	70.80	67.55	70.80	70.80	70.49	5871115	4138.77	7627	2910430	49.57
GNA	EQ	07-Jun-2024	387.15	390.00	396.45	388.95	394.10	395.20	393.82	43430	171.04	3494	29448	67.81
GNFC	EQ	07-Jun-2024	637.55	639.45	651.40	635.45	647.60	646.35	643.72	902873	5811.98	30578	506360	56.08
GOACARBON	EQ	07-Jun-2024	765.95	763.85	779.40	759.10	776.90	775.05	769.95	26728	205.79	3656	11256	42.11
GOCLCORP	EQ	07-Jun-2024	383.80	386.95	403.00	380.00	395.90	393.25	392.84	83523	328.11	7443	43818	52.46
GOCOLORS	EQ	07-Jun-2024	1042.50	1050.00	1054.35	1035.00	1038.00	1042.10	1045.33	14605	152.67	3216	7396	50.64
GODFRYPHLP	EQ	07-Jun-2024	3780.00	3792.25	3858.70	3780.00	3840.05	3842.30	3834.19	61811	2369.95	8341	34187	55.31
GODHA	EQ	07-Jun-2024	0.80	0.85	0.85	0.80	0.85	0.85	0.85	5848335	49.68	956	3954148	67.61
GODIGIT	EQ	07-Jun-2024	334.65	335.05	363.90	334.75	338.15	339.50	348.76	2147985	7491.26	54736	837964	39.01
GODREJAGRO	EQ	07-Jun-2024	557.95	557.95	569.00	549.10	561.50	560.95	562.09	210528	1183.36	9518	106654	50.66
GODREJCP	EQ	07-Jun-2024	1402.15	1402.15	1462.40	1391.55	1426.20	1427.90	1436.37	1327582	19068.93	110641	632084	47.61
GODREJIND	EQ	07-Jun-2024	804.40	809.60	829.45	805.55	816.00	814.60	819.27	155725	1275.81	12054	71426	45.87
GODREJPROP	EQ	07-Jun-2024	2796.40	2796.40	2880.00	2780.60	2880.00	2873.55	2847.81	454548	12944.68	32559	161475	35.52
GOENKA	BZ	07-Jun-2024	0.85	0.85	0.85	0.80	0.80	0.80	0.82	55851	0.46	61	-	-
GOKEX	EQ	07-Jun-2024	855.40	825.70	834.60	788.00	830.65	828.55	810.10	683790	5539.42	46296	246664	36.07
GOKUL	BE	07-Jun-2024	38.45	38.50	39.00	38.50	39.00	39.00	38.70	49926	19.32	143	-	-
GOKULAGRO	EQ	07-Jun-2024	150.60	151.90	163.00	150.70	162.00	160.85	158.60	749881	1189.30	17519	325907	43.46
GOLD1	EQ	07-Jun-2024	61.78	62.01	62.94	61.20	61.28	61.31	61.84	379141	234.45	1947	189434	49.96
GOLDBEES	EQ	07-Jun-2024	61.45	61.50	62.09	60.98	61.17	61.09	61.55	7319475	4505.39	43745	4472845	61.11
GOLDCASE	EQ	07-Jun-2024	11.65	11.83	11.83	11.55	11.57	11.57	11.63	330066	38.40	1246	250179	75.80
GOLDENTOBC	BZ	07-Jun-2024	41.60	42.70	42.70	41.00	42.50	42.50	41.06	10019	4.11	40	-	-
GOLDETF	EQ	07-Jun-2024	71.93	72.87	72.87	71.21	71.60	71.64	71.99	73430	52.86	1346	51447	70.06
GOLDETFADD	EQ	07-Jun-2024	72.00	73.29	73.29	71.41	71.58	71.58	71.60	211910	151.72	500	208377	98.33
GOLDIAM	EQ	07-Jun-2024	170.05	172.70	172.70	166.50	168.00	166.90	168.67	289730	488.69	4415	168845	58.28
GOLDIETF	EQ	07-Jun-2024	63.31	63.68	63.90	62.65	62.80	62.85	63.30	813208	514.79	6450	622358	76.53
GOLDKART	ST	07-Jun-2024	91.70	91.75	91.75	91.75	91.75	91.75	91.75	2500	2.29	2	2500	100.00
GOLDSHARE	EQ	07-Jun-2024	61.95	61.60	62.50	61.40	61.40	61.55	61.92	1135617	703.20	980	1093821	96.32
GOLDSTAR	SM	07-Jun-2024	15.10	15.05	15.20	14.80	14.80	14.85	15.01	168750	25.34	15	157500	93.33
GOLDTECH	EQ	07-Jun-2024	114.15	122.70	125.00	116.90	120.20	121.50	120.81	93314	112.73	1734	45514	48.78
GOODLUCK	EQ	07-Jun-2024	850.95	850.95	878.00	848.65	873.80	871.70	868.05	62793	545.07	8315	32816	52.26
GOPAL	EQ	07-Jun-2024	326.75	330.15	341.75	325.70	335.50	336.30	335.36	231083	774.97	7315	114774	49.67
GOYALALUM	BE	07-Jun-2024	8.75	8.75	8.75	8.75	8.75	8.75	8.75	158489	13.87	317	-	-
GOYALSALT	SM	07-Jun-2024	185.00	186.00	189.00	176.00	185.00	182.65	180.48	11400	20.57	17	10200	89.47
GPIL	EQ	07-Jun-2024	932.85	932.85	978.00	920.05	970.00	975.10	956.69	683575	6539.72	37088	352472	51.56
GPPL	EQ	07-Jun-2024	189.05	190.80	193.00	189.55	191.00	191.05	191.15	2645304	5056.38	27869	962998	36.40
GPTHEALTH	EQ	07-Jun-2024	141.75	141.75	147.60	141.75	147.20	147.10	144.17	362422	522.49	4770	253382	69.91
GPTINFRA	BE	07-Jun-2024	251.80	254.90	259.80	245.00	253.00	252.30	252.94	76225	192.80	1249	-	-
GRANULES	EQ	07-Jun-2024	468.30	469.80	483.50	465.25	476.55	478.80	476.18	2898359	13801.31	65466	826180	28.51
GRAPHISAD	SM	07-Jun-2024	41.65	41.55	42.80	41.00	41.70	42.20	41.84	8400	3.51	7	4800	57.14
GRAPHITE	EQ	07-Jun-2024	564.95	565.05	572.65	565.00	566.00	567.05	567.89	393220	2233.07	19529	167760	42.66
GRASIM	EQ	07-Jun-2024	2334.75	2311.20	2383.45	2311.20	2378.00	2379.85	2363.75	471524	11145.65	36611	224442	47.60
GRASIMPP	E1	07-Jun-2024	1018.85	1023.95	1062.35	1023.95	1060.00	1055.15	1047.77	6265	65.64	229	5430	86.67
GRAVITA	EQ	07-Jun-2024	1099.75	1098.20	1145.50	1086.15	1115.00	1127.55	1126.90	225708	2543.51	17033	116549	51.64
GRCL	SM	07-Jun-2024	357.00	357.00	357.00	357.00	357.00	357.00	357.00	500	1.79	1	500	100.00
GREAVESCOT	EQ	07-Jun-2024	124.90	125.10	128.00	124.65	127.80	127.80	126.93	1098796	1394.65	9028	576349	52.45
GREENCHEF	SM	07-Jun-2024	69.50	70.55	71.85	70.00	71.80	71.80	70.73	16800	11.88	18	13600	80.95
GREENLAM	EQ	07-Jun-2024	567.80	568.35	595.25	564.80	588.00	589.10	584.54	61047	356.85	7680	26382	43.22
GREENPANEL	EQ	07-Jun-2024	295.10	298.50	301.55	294.15	299.00	296.95	298.59	249081	743.73	11010	147259	59.12
GREENPLY	EQ	07-Jun-2024	268.05	271.00	289.40	271.00	287.70	286.10	283.90	1872485	5315.98	39842	656940	35.08
GREENPOWER	EQ	07-Jun-2024	19.75	20.20	20.20	19.75	19.85	19.80	19.91	3498696	696.73	10499	2057600	58.81
GRINDWELL	EQ	07-Jun-2024	2538.15	2543.60	2756.35	2541.00	2614.00	2611.70	2641.19	217607	5747.40	32291	120500	55.38
GRINFRA	EQ	07-Jun-2024	1540.80	1563.90	1590.00	1526.70	1534.00	1536.50	1541.76	67500	1040.69	10919	25408	37.64
GRMOVER	EQ	07-Jun-2024	139.45	141.45	147.70	140.00	144.85	145.40	142.54	287041	409.14	2469	242665	84.54
GROBTEA	EQ	07-Jun-2024	864.85	866.25	878.80	855.15	870.00	872.80	866.89	406	3.52	123	199	49.01
GRPLTD	EQ	07-Jun-2024	9350.25	9500.00	10740.00	9482.65	10695.00	10573.60	10099.14	8749	883.57	1492	4881	55.79
GRSE	EQ	07-Jun-2024	1298.15	1327.00	1408.00	1320.20	1345.00	1353.50	1364.94	2693039	36758.34	98732	685307	25.45
GRWRHITECH	EQ	07-Jun-2024	1885.35	1890.00	2082.45	1885.95	2072.90	2070.30	1995.14	102561	2046.24	13401	62986	61.41
GSEC10YEAR	EQ	07-Jun-2024	26.49	26.18	26.49	26.11	26.49	26.49	26.42	2834	0.75	23	2330	82.22
GSEC5IETF	EQ	07-Jun-2024	56.40	56.60	56.60	56.20	56.60	56.60	56.59	749	0.42	11	749	100.00
GSFC	EQ	07-Jun-2024	207.85	209.90	211.20	207.10	209.90	209.75	209.32	2072845	4338.86	22928	964016	46.51
GSLSU	EQ	07-Jun-2024	205.90	208.60	224.00	207.25	210.70	211.35	215.53	354696	764.47	19189	144139	40.64
GSMFOILS	ST	07-Jun-2024	35.75	34.00	37.45	34.00	36.00	36.00	35.44	188000	66.63	46	176000	93.62
GSPL	EQ	07-Jun-2024	278.05	279.10	285.35	278.10	283.00	282.35	281.99	4294599	12110.34	50257	3029425	70.54
GSS	BE	07-Jun-2024	93.80	97.00	97.00	91.70	92.00	92.60	93.48	52269	48.86	435	-	-
GSTL	SM	07-Jun-2024	39.10	42.30	42.80	41.00	42.80	42.75	42.09	21000	8.84	18	19000	90.48
GTECJAINX	BE	07-Jun-2024	70.60	70.60	70.60	70.60	70.60	70.60	70.60	182	0.13	6	-	-
GTL	BE	07-Jun-2024	12.10	12.10	12.25	12.10	12.25	12.25	12.17	257693	31.35	297	-	-
GTLINFRA	EQ	07-Jun-2024	1.55	1.60	1.70	1.55	1.70	1.70	1.68	98663948	1657.96	23167	47593368	48.24
GTPL	EQ	07-Jun-2024	177.40	176.00	177.00	172.00	173.55	173.10	173.79	64935	112.85	2639	30264	46.61
GUFICBIO	EQ	07-Jun-2024	311.40	311.00	318.00	309.00	314.10	315.00	313.54	42185	132.26	3815	21380	50.68
GUJALKALI	EQ	07-Jun-2024	722.80	728.15	745.40	724.55	740.00	742.60	736.69	69434	511.52	6558	24904	35.87
GUJAPOLLO	EQ	07-Jun-2024	230.30	246.95	246.95	230.00	235.90	235.00	237.08	10443	24.76	736	5374	51.46
GUJGASLTD	EQ	07-Jun-2024	571.10	577.00	590.00	567.05	586.05	588.70	584.36	2508425	14658.23	58638	712098	28.39
GUJRAFFIA	EQ	07-Jun-2024	42.70	42.80	43.00	41.90	42.90	42.75	42.63	2109	0.90	88	1331	63.11
GULFOILLUB	EQ	07-Jun-2024	986.15	989.40	995.10	951.55	968.00	964.85	962.08	182284	1753.72	17040	81539	44.73
GULFPETRO	EQ	07-Jun-2024	61.15	61.40	63.45	60.80	62.20	61.90	62.30	232808	145.03	2374	85332	36.65
GULPOLY	EQ	07-Jun-2024	175.70	174.00	197.95	174.00	194.75	189.25	186.52	269508	502.70	4977	124333	46.13
GVKPIL	BE	07-Jun-2024	10.25	10.40	10.65	10.10	10.60	10.45	10.34	2188963	226.36	4943	-	-
GVPTECH	EQ	07-Jun-2024	15.90	16.65	16.65	15.10	15.80	15.65	16.22	1249488	202.62	1332	821193	65.72
HAL	EQ	07-Jun-2024	4666.60	4666.65	4788.00	4550.00	4745.00	4745.15	4707.82	4542809	213867.30	271348	1341748	29.54
HAPPSTMNDS	EQ	07-Jun-2024	820.55	821.00	866.00	820.55	841.85	841.55	848.11	1651362	14005.35	57927	648166	39.25
HAPPYFORGE	EQ	07-Jun-2024	1172.30	1167.20	1173.00	1151.00	1158.20	1156.90	1162.39	75201	874.13	5324	40507	53.86
HARDWYN	EQ	07-Jun-2024	28.90	28.75	29.20	28.40	28.90	28.90	28.95	145596	42.16	1235	102188	70.19
HARIOMPIPE	EQ	07-Jun-2024	566.45	566.45	583.95	566.45	573.00	572.85	574.26	187756	1078.20	10903	100853	53.71
HARRMALAYA	EQ	07-Jun-2024	163.55	166.00	174.00	160.65	169.45	168.90	169.73	44718	75.90	2151	24593	55.00
HARSHA	EQ	07-Jun-2024	496.85	498.00	533.40	494.05	510.20	513.15	518.05	758153	3927.59	32876	259663	34.25
HATHWAY	EQ	07-Jun-2024	20.30	20.40	20.80	20.15	20.75	20.70	20.54	3934746	808.36	7768	1616138	41.07
HATSUN	EQ	07-Jun-2024	1031.45	1025.00	1057.85	1023.00	1042.00	1045.35	1045.23	26574	277.76	4214	12488	46.99
HAVELLS	EQ	07-Jun-2024	1839.70	1840.40	1861.80	1823.45	1850.35	1855.35	1848.65	1165761	21550.79	46880	697215	59.81
HAVISHA	EQ	07-Jun-2024	2.30	2.35	2.40	2.20	2.40	2.30	2.29	163018	3.74	230	130923	80.31
HBLPOWER	EQ	07-Jun-2024	478.15	478.15	485.90	466.85	474.90	473.35	474.73	1224657	5813.77	37423	656117	53.58
HBSL	EQ	07-Jun-2024	94.70	98.40	98.40	93.05	96.00	95.70	95.61	17479	16.71	499	12208	69.84
HCC	EQ	07-Jun-2024	36.80	37.50	38.70	37.00	38.30	38.35	37.99	35225357	13380.73	38879	13652174	38.76
HCG	EQ	07-Jun-2024	354.25	354.25	368.00	351.40	363.00	365.05	363.51	126462	459.70	7867	70404	55.67
HCL-INSYS	BE	07-Jun-2024	17.20	17.20	17.65	16.85	17.25	17.10	17.16	296224	50.83	1131	-	-
HCLTECH	EQ	07-Jun-2024	1397.50	1407.00	1438.65	1398.00	1428.50	1431.50	1423.72	5884025	83772.01	215600	2941320	49.99
HDFCAMC	EQ	07-Jun-2024	3760.50	3798.90	3840.00	3735.45	3840.00	3823.20	3797.34	313435	11902.20	46091	153793	49.07
HDFCBANK	EQ	07-Jun-2024	1559.70	1561.05	1584.35	1552.05	1575.00	1573.35	1572.47	18356108	288644.83	416517	8558942	46.63
HDFCBSE500	EQ	07-Jun-2024	34.33	34.05	34.79	34.02	34.31	34.53	34.54	36150	12.49	339	18265	50.53
HDFCGOLD	EQ	07-Jun-2024	63.30	63.74	64.00	62.89	63.05	63.10	63.26	1128168	713.65	3162	870746	77.18
HDFCGROWTH	EQ	07-Jun-2024	111.24	111.74	113.98	111.11	112.31	113.57	113.19	32961	37.31	399	28144	85.39
HDFCLIFE	EQ	07-Jun-2024	555.25	555.05	563.60	553.50	562.85	562.95	561.17	3382962	18984.08	62893	2242767	66.30
HDFCLIQUID	EQ	07-Jun-2024	1000.01	1000.01	1000.01	999.99	1000.01	999.99	1000.01	3020	30.20	16	2870	95.03
HDFCLOWVOL	EQ	07-Jun-2024	18.58	18.95	18.95	18.33	18.70	18.86	18.78	79806	14.99	435	75493	94.60
HDFCMID150	EQ	07-Jun-2024	19.65	19.74	20.00	19.66	19.87	19.94	19.88	264103	52.51	1342	207496	78.57
HDFCMOMENT	EQ	07-Jun-2024	34.34	34.97	35.35	34.30	35.35	34.93	34.71	276729	96.05	1066	181738	65.67
HDFCNEXT50	EQ	07-Jun-2024	68.73	69.48	71.15	68.51	69.68	69.50	69.39	51679	35.86	477	37878	73.29
HDFCNIF100	EQ	07-Jun-2024	24.20	24.63	25.95	24.21	25.00	24.71	24.86	347433	86.39	642	220145	63.36
HDFCNIFBAN	EQ	07-Jun-2024	50.11	50.12	50.76	49.83	50.60	50.63	50.50	29033	14.66	190	22161	76.33
HDFCNIFIT	EQ	07-Jun-2024	34.86	34.49	36.11	34.49	35.90	36.00	35.77	535786	191.64	1500	508126	94.84
HDFCNIFTY	EQ	07-Jun-2024	251.20	251.59	255.95	250.86	255.10	255.54	253.54	142565	361.46	682	125388	87.95
HDFCPSUBK	EQ	07-Jun-2024	72.18	73.84	73.84	72.25	73.23	73.16	72.85	33023	24.06	266	22733	68.84
HDFCPVTBAN	EQ	07-Jun-2024	24.56	24.94	25.00	24.36	24.98	24.95	24.70	343463	84.83	481	297751	86.69
HDFCQUAL	EQ	07-Jun-2024	55.68	56.77	56.90	55.89	55.90	56.72	56.38	11733	6.62	149	9504	81.00
HDFCSENSEX	EQ	07-Jun-2024	83.31	84.29	84.69	82.53	84.66	84.53	84.17	63687	53.60	780	52823	82.94
HDFCSILVER	EQ	07-Jun-2024	88.85	90.33	92.50	89.26	89.79	89.66	90.64	209737	190.11	1160	128586	61.31
HDFCSML250	EQ	07-Jun-2024	157.84	158.90	163.00	157.87	161.60	161.26	160.33	1702938	2730.30	6937	802469	47.12
HDFCVALUE	EQ	07-Jun-2024	128.58	131.00	131.00	127.01	130.20	130.58	130.33	11893	15.50	182	10076	84.72
HDIL	BZ	07-Jun-2024	4.00	4.20	4.20	4.15	4.20	4.20	4.20	168623	7.08	216	-	-
HEADSUP	BE	07-Jun-2024	11.55	11.70	11.80	11.65	11.75	11.75	11.71	31107	3.64	77	-	-
HEALTHADD	EQ	07-Jun-2024	121.44	121.91	123.00	121.91	123.00	122.82	122.79	1829	2.25	49	1623	88.74
HEALTHIETF	EQ	07-Jun-2024	123.60	123.20	125.68	122.81	125.59	124.89	124.53	85092	105.96	1213	70343	82.67
HEALTHY	EQ	07-Jun-2024	12.36	12.41	12.60	12.36	12.59	12.55	12.51	6226697	779.05	3617	5709820	91.70
HECPROJECT	EQ	07-Jun-2024	89.85	91.50	91.50	86.10	86.10	88.45	89.11	8126	7.24	144	5620	69.16
HEG	EQ	07-Jun-2024	2138.50	2140.00	2191.50	2131.20	2180.00	2180.40	2166.51	99899	2164.32	9681	31855	31.89
HEIDELBERG	EQ	07-Jun-2024	204.75	208.00	218.00	205.05	213.00	213.80	213.91	1246587	2666.54	22515	435035	34.90
HEMIPROP	EQ	07-Jun-2024	185.60	186.50	192.00	184.65	189.85	190.05	188.94	728210	1375.91	12847	336940	46.27
HERANBA	EQ	07-Jun-2024	298.75	301.65	304.85	298.00	299.00	299.10	300.70	73056	219.68	4247	44902	61.46
HERCULES	EQ	07-Jun-2024	449.55	450.90	494.90	449.35	472.50	471.80	481.48	175579	845.38	15722	39843	22.69
HERITGFOOD	EQ	07-Jun-2024	601.15	635.95	661.25	607.15	661.25	661.25	646.93	9189783	59451.54	105545	2695550	29.33
HEROMOTOCO	EQ	07-Jun-2024	5534.25	5583.90	5637.40	5538.00	5579.00	5581.85	5585.14	637134	35584.81	67123	326967	51.32
HESTERBIO	EQ	07-Jun-2024	1787.75	1789.75	1883.30	1764.05	1870.00	1861.55	1848.38	15181	280.60	2031	9157	60.32
HEUBACHIND	EQ	07-Jun-2024	381.60	381.60	393.00	381.60	384.10	383.55	386.93	26190	101.34	2108	17258	65.90
HEXATRADEX	EQ	07-Jun-2024	149.95	149.05	151.00	147.20	151.00	149.85	149.22	8723	13.02	311	4871	55.84
HFCL	EQ	07-Jun-2024	94.15	94.00	98.35	93.25	97.25	97.45	96.28	14904003	14348.92	44214	5724843	38.41
HGINFRA	EQ	07-Jun-2024	1550.85	1528.50	1549.00	1510.50	1533.00	1530.50	1531.15	150080	2297.94	13432	68077	45.36
HGS	EQ	07-Jun-2024	815.50	815.50	838.20	813.25	816.00	815.85	823.75	36633	301.76	4053	22072	60.25
HIGREEN	SM	07-Jun-2024	173.60	175.00	175.50	172.50	174.50	173.70	174.28	14400	25.10	18	11200	77.78
HIKAL	EQ	07-Jun-2024	286.15	287.40	293.40	285.00	292.55	291.65	290.75	175558	510.43	6865	93098	53.03
HIL	EQ	07-Jun-2024	2536.30	2540.00	2650.00	2528.10	2580.00	2579.40	2600.85	16960	441.10	3429	10427	61.48
HILTON	EQ	07-Jun-2024	114.00	117.90	124.20	114.30	123.45	123.45	122.04	536757	655.08	2902	194881	36.31
HIMATSEIDE	EQ	07-Jun-2024	127.65	127.15	130.20	127.00	128.55	128.15	128.65	216101	278.02	4886	145735	67.44
HINDALCO	EQ	07-Jun-2024	677.50	677.50	687.00	672.45	680.20	680.35	680.55	7172942	48815.73	192690	4234380	59.03
HINDCOMPOS	EQ	07-Jun-2024	408.45	409.35	417.90	408.65	416.00	414.70	413.78	7404	30.64	1174	3466	46.81
HINDCON	BE	07-Jun-2024	47.55	48.50	48.50	48.50	48.50	48.50	48.50	15236	7.39	86	-	-
HINDCOPPER	EQ	07-Jun-2024	337.30	337.70	343.50	332.20	340.40	340.30	338.39	8659828	29304.15	68739	2273465	26.25
HINDMOTORS	EQ	07-Jun-2024	34.30	34.65	35.00	34.10	34.60	34.65	34.54	1418972	490.08	4832	909865	64.12
HINDNATGLS	BE	07-Jun-2024	17.05	16.95	17.85	16.40	17.00	17.35	17.60	81283	14.30	144	-	-
HINDOILEXP	EQ	07-Jun-2024	181.40	182.40	184.70	181.95	183.45	183.30	183.36	561956	1030.39	7510	254582	45.30
HINDPETRO	EQ	07-Jun-2024	515.55	513.00	526.75	505.40	523.10	523.85	514.82	8298615	42723.32	106907	2706523	32.61
HINDUNILVR	EQ	07-Jun-2024	2549.60	2555.30	2596.50	2525.00	2573.95	2577.80	2565.21	3974253	101948.10	201226	1925205	48.44
HINDWAREAP	EQ	07-Jun-2024	370.95	371.90	386.65	365.00	378.50	378.80	380.18	127968	486.51	8286	71592	55.95
HINDZINC	EQ	07-Jun-2024	687.80	691.90	699.70	683.00	687.00	688.15	689.70	872911	6020.44	17716	454612	52.08
HIRECT	EQ	07-Jun-2024	659.95	660.40	688.70	660.05	680.00	669.80	672.38	22942	154.26	1230	14300	62.33
HISARMETAL	EQ	07-Jun-2024	188.00	189.55	192.00	186.20	188.00	188.65	189.21	6566	12.42	246	2973	45.28
HITECH	EQ	07-Jun-2024	117.65	117.10	128.50	116.55	126.50	126.90	125.14	1358358	1699.87	13299	480384	35.37
HITECHCORP	EQ	07-Jun-2024	201.60	202.85	212.90	202.80	209.50	209.80	208.92	26090	54.51	326	24709	94.71
HITECHGEAR	BE	07-Jun-2024	934.40	981.10	981.10	968.05	981.10	981.10	980.93	9725	95.40	317	-	-
HLEGLAS	EQ	07-Jun-2024	420.75	417.00	424.25	416.35	419.75	420.40	420.64	75926	319.38	7605	44354	58.42
HLVLTD	BE	07-Jun-2024	25.95	26.45	26.45	25.35	25.90	25.60	25.71	495352	127.38	1487	-	-
HMAAGRO	EQ	07-Jun-2024	51.85	52.90	52.90	51.60	52.75	52.65	52.38	203862	106.78	1541	111885	54.88
HMT	BZ	07-Jun-2024	51.95	53.50	54.50	52.00	54.50	54.50	54.35	26004	14.13	171	-	-
HMVL	EQ	07-Jun-2024	94.20	95.40	98.05	93.60	96.00	96.20	96.37	53712	51.76	1205	26959	50.19
HNDFDS	EQ	07-Jun-2024	514.90	513.65	516.65	508.15	513.00	513.75	512.82	46029	236.04	3944	27467	59.67
HNGSNGBEES	EQ	07-Jun-2024	308.19	309.79	312.00	308.12	311.00	310.09	309.95	140271	434.77	3625	97232	69.32
HOACFOODS	SM	07-Jun-2024	146.45	156.00	175.70	156.00	175.70	175.70	172.01	339000	583.10	96	207000	61.06
HOLMARC	SM	07-Jun-2024	97.00	97.00	97.00	92.00	92.00	92.20	93.41	6000	5.60	4	6000	100.00
HOMEFIRST	EQ	07-Jun-2024	866.85	862.00	865.00	844.05	854.00	854.35	857.60	260560	2234.56	20217	169455	65.03
HONASA	EQ	07-Jun-2024	439.60	439.60	443.80	435.60	438.80	438.50	439.73	729558	3208.11	24456	579234	79.40
HONAUT	EQ	07-Jun-2024	52030.20	52749.95	53579.95	52000.05	52650.00	52315.70	52889.53	4986	2637.07	2639	1749	35.08
HONDAPOWER	EQ	07-Jun-2024	2575.00	2585.15	2611.90	2562.05	2590.00	2573.15	2583.20	5289	136.63	1722	2500	47.27
HOVS	BE	07-Jun-2024	62.00	64.90	65.10	63.00	64.00	63.10	64.16	23869	15.31	84	-	-
HPAL	EQ	07-Jun-2024	95.65	96.20	97.50	94.80	96.40	96.40	96.19	186768	179.65	3629	104913	56.17
HPIL	EQ	07-Jun-2024	137.20	139.35	150.50	137.35	143.30	145.85	142.41	2462	3.51	377	1271	51.62
HPL	EQ	07-Jun-2024	400.00	409.00	461.80	406.30	448.00	450.30	447.80	3518695	15756.57	82463	993451	28.23
HRHNEXT	SM	07-Jun-2024	32.15	32.15	38.50	31.80	37.35	37.10	36.36	180000	65.45	45	153000	85.00
HSCL	EQ	07-Jun-2024	337.50	339.80	343.30	335.30	343.25	342.25	340.04	438553	1491.25	8056	300988	68.63
HTMEDIA	EQ	07-Jun-2024	24.75	24.75	25.95	24.75	25.50	25.60	25.42	527418	134.06	1765	365919	69.38
HUBTOWN	EQ	07-Jun-2024	132.00	138.60	138.60	138.60	138.60	138.60	138.60	61145	84.75	187	61145	100.00
HUDCO	EQ	07-Jun-2024	249.65	251.85	257.50	246.75	248.10	248.60	249.95	20195677	50479.16	123517	7438970	36.83
HUHTAMAKI	EQ	07-Jun-2024	314.10	314.90	331.80	312.05	327.95	327.10	324.97	488424	1587.23	15137	144043	29.49
HYBRIDFIN	EQ	07-Jun-2024	10.75	10.25	11.25	10.25	10.65	10.90	10.98	18148	1.99	119	16761	92.36
IBLFL	SM	07-Jun-2024	55.40	56.00	56.50	54.50	54.65	54.80	55.04	30000	16.51	15	26000	86.67
IBREALEST	EQ	07-Jun-2024	130.75	131.00	133.30	129.65	132.90	132.55	131.77	8419900	11094.74	36688	3010776	35.76
IBULHSGFIN	EQ	07-Jun-2024	158.35	158.80	160.50	156.75	160.05	159.85	158.67	4141363	6571.13	25938	1618593	39.08
IBULPP	E1	07-Jun-2024	63.25	63.65	66.05	62.10	66.00	65.85	64.62	803409	519.15	3283	578360	71.99
ICDSLTD	BE	07-Jun-2024	35.30	35.30	35.30	35.00	35.30	35.30	35.27	3866	1.36	11	-	-
ICEMAKE	EQ	07-Jun-2024	742.15	751.70	767.45	731.00	731.05	735.85	746.54	60716	453.27	2604	33333	54.90
ICICIB22	EQ	07-Jun-2024	106.84	108.47	108.71	105.77	108.45	108.42	107.95	2876074	3104.83	8857	2099765	73.01
ICICIBANK	EQ	07-Jun-2024	1110.40	1110.40	1128.30	1103.60	1121.00	1121.70	1121.00	17197635	192784.88	259981	8562893	49.79
ICICIGI	EQ	07-Jun-2024	1644.80	1642.60	1660.25	1630.35	1658.00	1655.15	1651.71	363770	6008.41	29278	248061	68.19
ICICIPRULI	EQ	07-Jun-2024	563.60	567.00	572.90	560.70	571.95	571.40	569.46	645153	3673.88	23505	327429	50.75
ICIL	EQ	07-Jun-2024	345.65	344.50	358.40	343.05	355.40	354.90	353.16	221923	783.75	17452	126834	57.15
ICRA	EQ	07-Jun-2024	5495.60	5494.05	5506.20	5449.95	5451.00	5491.15	5487.92	3304	181.32	1268	2163	65.47
IDBI	EQ	07-Jun-2024	83.65	84.00	86.45	83.65	85.55	85.55	84.85	7048584	5980.62	22404	3458181	49.06
IDEA	EQ	07-Jun-2024	15.00	15.05	16.05	14.90	15.80	15.85	15.64	1251404862	195732.10	318298	423279254	33.82
IDEAFORGE	EQ	07-Jun-2024	659.65	660.00	694.60	656.00	689.00	688.95	686.06	612576	4202.65	18815	227097	37.07
IDFC	EQ	07-Jun-2024	114.30	114.65	115.95	113.90	115.20	115.10	115.36	4247658	4899.96	19517	2108402	49.64
IDFCFIRSTB	EQ	07-Jun-2024	77.25	77.25	78.25	77.05	77.70	77.70	77.79	22169299	17245.59	57099	9070725	40.92
IDFNIFTYET	EQ	07-Jun-2024	245.93	245.93	249.50	240.35	245.20	246.00	246.22	782	1.93	45	664	84.91
IEL	EQ	07-Jun-2024	11.95	11.85	12.35	11.80	12.05	11.95	11.98	195077	23.38	646	144795	74.22
IEML	SM	07-Jun-2024	334.05	347.00	376.00	345.00	370.00	371.95	360.62	56000	201.95	56	44000	78.57
IEX	EQ	07-Jun-2024	162.55	163.80	165.10	161.70	163.70	163.50	163.71	14464021	23678.61	70098	4190943	28.97
IFBAGRO	EQ	07-Jun-2024	433.10	430.05	467.90	423.05	456.85	454.55	451.62	28088	126.85	2302	10692	38.07
IFBIND	EQ	07-Jun-2024	1336.60	1362.00	1479.00	1362.00	1454.00	1456.25	1434.33	643157	9225.00	37523	191767	29.82
IFCI	EQ	07-Jun-2024	56.40	57.35	58.25	56.40	57.90	57.60	57.40	20192976	11591.63	37794	6321848	31.31
IFGLEXPOR	EQ	07-Jun-2024	580.20	585.50	594.00	580.55	585.50	584.55	587.04	18124	106.39	1688	11142	61.48
IGARASHI	EQ	07-Jun-2024	476.25	474.00	485.75	470.00	483.95	483.45	477.04	36655	174.86	4102	15903	43.39
IGL	EQ	07-Jun-2024	460.60	463.00	474.00	457.15	466.35	467.00	467.30	4401749	20569.38	39470	2374960	53.95
IGPL	EQ	07-Jun-2024	486.15	490.00	507.00	486.55	503.90	503.80	499.31	57165	285.43	5337	30267	52.95
IIFL	EQ	07-Jun-2024	414.20	417.40	478.15	415.20	473.00	470.50	460.71	15354824	70741.39	221063	2736923	17.82
IIFLSEC	EQ	07-Jun-2024	182.15	182.00	218.55	181.30	218.55	218.55	207.67	3799658	7890.79	29391	1981954	52.16
IITL	EQ	07-Jun-2024	153.90	154.45	161.55	151.70	157.00	157.50	157.04	6780	10.65	283	4643	68.48
IKIO	EQ	07-Jun-2024	267.20	270.00	276.80	267.20	273.00	273.30	272.54	133649	364.25	6417	64053	47.93
IL&FSENGG	BZ	07-Jun-2024	21.30	21.60	22.35	21.60	22.15	22.30	22.17	50935	11.29	106	-	-
IL&FSTRANS	BZ	07-Jun-2024	4.05	4.05	4.15	3.85	3.95	3.85	3.94	60331	2.38	128	-	-
IMAGICAA	EQ	07-Jun-2024	76.35	76.90	78.25	76.20	76.60	76.85	77.15	961503	741.84	5753	528209	54.94
IMFA	EQ	07-Jun-2024	727.45	727.00	740.00	715.00	734.00	736.10	730.74	161596	1180.85	10067	89919	55.64
IMPAL	EQ	07-Jun-2024	997.50	1007.00	1007.00	977.05	990.00	992.60	997.80	6270	62.56	871	4789	76.38
IMPEXFERRO	BE	07-Jun-2024	3.85	3.85	3.90	3.65	3.75	3.75	3.73	64221	2.40	94	-	-
INCREDIBLE	EQ	07-Jun-2024	42.00	40.60	43.90	40.60	41.25	42.00	42.10	12018	5.06	205	5572	46.36
INDBANK	EQ	07-Jun-2024	46.25	46.90	47.85	46.30	47.25	47.15	47.12	112062	52.80	951	66161	59.04
INDGN	EQ	07-Jun-2024	528.55	529.95	549.00	526.30	541.15	543.10	542.63	1249627	6780.79	35470	727642	58.23
INDHOTEL	EQ	07-Jun-2024	583.50	585.00	593.45	574.65	584.60	585.10	583.43	4672844	27262.92	64842	2558256	54.75
INDIACEM	EQ	07-Jun-2024	207.00	207.00	216.15	205.65	214.05	214.30	213.07	3588114	7645.04	26327	1163142	32.42
INDIAGLYCO	EQ	07-Jun-2024	836.75	849.00	873.30	844.95	870.95	870.20	860.43	451972	3888.90	24389	151191	33.45
INDIAMART	EQ	07-Jun-2024	2546.60	2535.00	2575.90	2531.70	2550.00	2542.75	2550.35	118854	3031.19	15812	33115	27.86
INDIANB	EQ	07-Jun-2024	542.55	537.00	544.00	528.25	535.20	534.70	535.76	3792527	20318.83	75962	1683540	44.39
INDIANCARD	EQ	07-Jun-2024	250.65	250.50	260.00	250.35	256.10	257.10	256.54	5476	14.05	337	4414	80.61
INDIANHUME	EQ	07-Jun-2024	330.00	335.00	345.00	329.90	336.05	336.70	337.32	176184	594.31	11392	80290	45.57
INDIASHLTR	EQ	07-Jun-2024	603.25	612.30	624.25	599.00	620.00	620.45	616.56	94838	584.73	6254	60424	63.71
INDIGO	EQ	07-Jun-2024	4301.00	4355.00	4411.00	4320.20	4374.70	4373.20	4374.74	2066566	90406.86	171100	1391249	67.32
INDIGOPNTS	EQ	07-Jun-2024	1364.90	1385.35	1385.35	1343.20	1365.95	1365.65	1356.66	98972	1342.72	8325	70432	71.16
INDIGRID	IV	07-Jun-2024	133.06	133.48	133.84	133.00	133.24	133.24	133.29	500277	666.81	1638	472004	94.35
INDNIPPON	EQ	07-Jun-2024	681.45	676.85	694.00	659.90	675.25	675.65	677.26	30537	206.82	3963	16836	55.13
INDOAMIN	EQ	07-Jun-2024	118.00	118.30	122.00	117.35	120.00	119.95	120.33	81898	98.55	1290	57569	70.29
INDOBORAX	EQ	07-Jun-2024	156.85	157.35	164.90	155.80	161.00	160.75	159.68	48587	77.58	3143	25381	52.24
INDOCO	EQ	07-Jun-2024	317.15	320.00	324.00	318.30	324.00	321.10	321.12	112570	361.49	8301	62050	55.12
INDORAMA	EQ	07-Jun-2024	40.70	41.00	42.50	40.70	42.30	41.75	41.45	205644	85.24	1131	98036	47.67
INDOSTAR	EQ	07-Jun-2024	225.35	226.50	240.40	221.95	237.00	237.10	234.53	188923	443.07	7145	111559	59.05
INDOTECH	BE	07-Jun-2024	1625.45	1672.80	1672.80	1561.25	1635.00	1603.50	1602.24	17067	273.46	784	-	-
INDOTHAI	EQ	07-Jun-2024	295.75	293.90	310.50	292.75	310.50	310.50	307.53	7948	24.44	165	6757	85.02
INDOWIND	EQ	07-Jun-2024	21.70	22.05	22.75	21.80	22.35	22.35	22.23	322795	71.74	1453	194078	60.12
INDRAMEDCO	EQ	07-Jun-2024	240.50	243.85	246.00	240.00	242.75	241.80	243.03	96290	234.01	3651	66794	69.37
INDSWFTLAB	EQ	07-Jun-2024	110.85	111.15	116.35	109.30	114.05	114.60	113.83	597992	680.70	6998	304227	50.87
INDSWFTLTD	BE	07-Jun-2024	20.50	20.50	21.35	19.60	20.75	20.75	20.50	44093	9.04	204	-	-
INDTERRAIN	EQ	07-Jun-2024	62.55	62.55	63.60	61.15	61.50	61.80	62.39	69165	43.15	739	44001	63.62
INDUSINDBK	EQ	07-Jun-2024	1481.10	1468.55	1498.40	1463.45	1491.60	1492.10	1486.61	3964791	58941.12	153629	2212317	55.80
INDUSTOWER	EQ	07-Jun-2024	339.35	338.05	351.40	337.10	347.00	347.15	345.28	10966598	37865.36	95170	5270744	48.06
INFIBEAM	EQ	07-Jun-2024	30.00	30.20	31.45	29.85	31.00	30.90	30.74	19134333	5881.84	23821	6432102	33.62
INFINIUM	SM	07-Jun-2024	220.00	222.10	229.00	212.00	229.00	224.45	222.06	25500	56.63	36	17000	66.67
INFOBEAN	EQ	07-Jun-2024	428.30	429.10	478.50	429.10	448.00	454.35	458.75	289803	1329.46	19543	108896	37.58
INFOLLION	SM	07-Jun-2024	212.00	217.80	217.80	209.75	210.00	209.90	211.39	9600	20.29	12	8000	83.33
INFOMEDIA	BE	07-Jun-2024	5.65	5.40	5.80	5.40	5.40	5.70	5.69	2774	0.16	6	-	-
INFRABEES	EQ	07-Jun-2024	884.69	891.92	908.95	880.01	905.00	903.31	895.89	34033	304.90	1552	18249	53.62
INFRAIETF	EQ	07-Jun-2024	87.33	87.94	89.50	87.10	89.50	89.32	88.48	264298	233.84	3007	185057	70.02
INFY	EQ	07-Jun-2024	1472.25	1481.00	1539.70	1477.25	1531.00	1533.60	1523.28	24075302	366735.08	671586	15535234	64.53
INGERRAND	EQ	07-Jun-2024	4534.10	4502.35	4637.45	4502.35	4559.05	4594.30	4580.82	11603	531.51	3930	5532	47.68
INM	SM	07-Jun-2024	258.95	259.00	259.00	259.00	259.00	259.00	259.00	1200	3.11	2	1200	100.00
INNOVACAP	EQ	07-Jun-2024	501.00	496.00	505.45	489.00	500.00	497.35	495.94	39409	195.45	4107	19181	48.67
INNOVANA	SM	07-Jun-2024	534.80	534.80	555.00	534.80	555.00	555.00	546.67	1800	9.84	9	1800	100.00
INNOVATIVE	SM	07-Jun-2024	6.55	6.55	6.80	6.40	6.65	6.65	6.51	36000	2.34	12	21000	58.33
INOXGREEN	EQ	07-Jun-2024	128.85	132.00	134.00	128.85	133.35	133.05	131.82	1820677	2399.95	6042	1466980	80.57
INOXINDIA	EQ	07-Jun-2024	1244.25	1244.25	1264.00	1237.95	1264.00	1258.65	1250.45	167399	2093.25	12277	73342	43.81
INOXWIND	EQ	07-Jun-2024	146.40	148.80	152.00	145.55	149.50	150.20	148.97	4599930	6852.65	30159	1924084	41.83
INSECTICID	EQ	07-Jun-2024	552.45	552.90	572.60	551.15	564.00	563.70	563.88	46875	264.32	3491	25896	55.24
INSPIRE	SM	07-Jun-2024	32.00	30.40	33.60	30.40	33.60	33.60	32.15	144000	46.30	67	84000	58.33
INTELLECT	EQ	07-Jun-2024	916.80	916.50	967.35	916.40	951.00	952.35	951.74	426279	4057.07	24891	158784	37.25
INTENTECH	EQ	07-Jun-2024	113.25	120.00	127.90	116.65	122.10	124.05	123.22	579084	713.53	5098	289572	50.01
INTLCONV	EQ	07-Jun-2024	78.70	79.75	81.00	78.30	80.00	79.75	79.55	97062	77.22	1804	59772	61.58
INVENTURE	EQ	07-Jun-2024	2.70	2.70	2.70	2.60	2.65	2.60	2.65	2733260	72.56	3481	1570151	57.45
IOB	EQ	07-Jun-2024	66.65	66.90	67.80	65.75	67.10	67.30	66.97	14896008	9975.47	32424	3417731	22.94
IOC	EQ	07-Jun-2024	163.60	163.70	164.55	161.40	164.00	164.20	163.02	33444357	54522.13	139209	12844333	38.41
IOLCP	EQ	07-Jun-2024	364.00	364.05	370.00	362.75	368.00	366.80	366.66	131838	483.40	5439	67172	50.95
IONEXCHANG	EQ	07-Jun-2024	497.65	497.95	508.00	495.70	501.70	501.05	502.41	142343	715.14	13683	72523	50.95
IPCALAB	EQ	07-Jun-2024	1161.75	1170.40	1182.05	1153.50	1171.00	1169.70	1168.27	323013	3773.66	20238	91124	28.21
IPL	EQ	07-Jun-2024	238.55	248.90	263.90	248.90	255.95	255.20	257.16	2721485	6998.49	29908	1138855	41.85
IRB	EQ	07-Jun-2024	70.20	71.30	78.15	70.95	77.90	76.85	74.50	150325869	111994.41	256366	60608955	40.32
IRBINVIT	IV	07-Jun-2024	64.90	65.30	65.50	64.60	64.91	64.90	64.90	467475	303.41	4760	415131	88.80
IRCON	EQ	07-Jun-2024	249.00	250.00	253.90	245.75	251.60	250.90	250.01	10993274	27484.51	88665	4298084	39.10
IRCTC	EQ	07-Jun-2024	973.30	978.00	982.60	965.00	978.80	977.75	974.47	2476737	24135.13	82463	685410	27.67
IREDA	EQ	07-Jun-2024	178.30	178.65	182.50	174.85	180.75	180.85	179.02	19795848	35437.94	124717	6905686	34.88
IRFC	EQ	07-Jun-2024	173.05	173.00	176.45	170.10	173.90	173.60	173.21	45402104	78639.91	268819	15268695	33.63
IRIS	BE	07-Jun-2024	219.00	214.65	214.65	214.65	214.65	214.65	214.65	8561	18.38	94	-	-
IRISDOREME	EQ	07-Jun-2024	74.75	75.90	76.15	73.85	76.00	75.60	75.17	93459	70.25	912	38391	41.08
IRMENERGY	EQ	07-Jun-2024	455.00	464.00	479.05	456.25	475.00	475.35	468.77	365004	1711.02	18033	232932	63.82
ISEC	EQ	07-Jun-2024	713.75	715.90	722.80	709.60	718.20	717.90	718.05	1362026	9779.97	12638	1009675	74.13
ISFT	EQ	07-Jun-2024	120.95	121.05	125.45	119.65	119.75	120.65	121.60	153594	186.77	1065	124392	80.99
ISGEC	EQ	07-Jun-2024	1111.90	1123.45	1152.00	1109.05	1146.90	1148.05	1138.92	115987	1321.00	10767	58322	50.28
ISHAN	SM	07-Jun-2024	2.10	2.05	2.05	2.05	2.05	2.05	2.05	48000	0.98	1	48000	100.00
ISMTLTD	EQ	07-Jun-2024	123.40	124.70	133.95	122.65	128.50	128.60	130.77	3376629	4415.78	25738	1002952	29.70
IT	EQ	07-Jun-2024	35.96	35.99	37.30	35.96	37.21	37.21	36.99	727674	269.15	2084	600946	82.58
ITALIANE	SM	07-Jun-2024	33.90	34.35	34.50	33.60	34.50	34.50	34.09	10000	3.41	5	10000	100.00
ITBEES	EQ	07-Jun-2024	36.30	36.42	37.58	36.30	37.45	37.48	37.27	34638227	12911.16	40362	27638453	79.79
ITC	EQ	07-Jun-2024	435.40	431.40	441.65	431.10	438.50	439.15	437.54	28448041	124470.98	348935	15040647	52.87
ITDC	EQ	07-Jun-2024	660.15	672.00	690.95	658.35	662.65	663.65	674.08	159280	1073.68	12113	42232	26.51
ITDCEM	EQ	07-Jun-2024	422.80	431.00	448.60	431.00	437.55	437.10	438.32	2113395	9263.45	39863	950530	44.98
ITETF	EQ	07-Jun-2024	34.39	34.84	35.62	34.40	35.15	35.25	35.26	617199	217.64	2071	532279	86.24
ITETFADD	EQ	07-Jun-2024	34.55	34.55	35.79	34.55	35.50	35.67	35.49	449881	159.66	5813	440893	98.00
ITI	EQ	07-Jun-2024	293.45	290.00	302.00	290.00	296.55	297.45	296.48	1643655	4873.15	27921	197700	12.03
ITIETF	EQ	07-Jun-2024	36.23	36.31	37.48	36.20	37.25	37.40	37.19	2263678	841.92	4385	1701188	75.15
IVC	EQ	07-Jun-2024	11.25	11.45	11.75	11.35	11.65	11.60	11.55	654880	75.66	1815	459484	70.16
IVP	EQ	07-Jun-2024	159.80	162.25	167.40	158.25	161.50	162.85	162.68	8965	14.58	555	3804	42.43
IVZINGOLD	EQ	07-Jun-2024	6405.00	6455.00	6464.95	6390.00	6390.00	6390.45	6411.94	364	23.34	34	310	85.16
IVZINNIFTY	EQ	07-Jun-2024	2570.85	2570.85	2622.91	2570.85	2594.53	2594.53	2594.15	14	0.36	4	13	92.86
IWEL	BE	07-Jun-2024	7080.15	7100.00	7288.85	7000.00	7106.50	7160.45	7109.62	6608	469.80	711	-	-
IZMO	EQ	07-Jun-2024	301.65	309.90	341.95	307.45	320.00	318.90	326.20	299404	976.64	15812	114067	38.10
J&KBANK	EQ	07-Jun-2024	119.45	120.20	121.95	118.55	121.25	121.15	120.91	3513640	4248.50	17904	1477700	42.06
JAGRAN	EQ	07-Jun-2024	86.35	87.90	90.40	87.00	90.40	89.85	88.72	447129	396.69	4320	239007	53.45
JAGSNPHARM	EQ	07-Jun-2024	328.40	333.25	345.45	332.95	336.95	335.10	336.40	36251	121.95	2545	22589	62.31
JAIBALAJI	BE	07-Jun-2024	872.50	865.95	888.00	864.00	881.00	884.30	875.78	59582	521.81	1508	-	-
JAICORPLTD	EQ	07-Jun-2024	293.85	298.85	324.35	298.85	308.40	309.05	314.51	2283541	7181.92	43886	628634	27.53
JAIPURKURT	BE	07-Jun-2024	45.35	46.25	46.25	46.25	46.25	46.25	46.25	16380	7.58	30	-	-
JALAN	SM	07-Jun-2024	3.80	3.80	4.15	3.80	3.90	3.90	4.03	75000	3.02	20	48000	64.00
JAMNAAUTO	EQ	07-Jun-2024	121.70	122.65	124.00	121.15	123.10	123.35	123.01	1431060	1760.28	13358	667716	46.66
JASH	EQ	07-Jun-2024	2171.40	2186.60	2270.00	2178.90	2251.10	2248.20	2233.37	31537	704.34	5986	16256	51.55
JAYAGROGN	EQ	07-Jun-2024	251.65	252.65	262.10	249.95	256.00	255.15	257.28	35496	91.32	2637	19483	54.89
JAYBARMARU	EQ	07-Jun-2024	106.90	106.50	109.00	106.00	107.30	107.85	107.16	117151	125.54	2788	51907	44.31
JAYNECOIND	EQ	07-Jun-2024	45.55	47.30	50.10	47.30	48.55	48.60	48.66	854698	415.88	2359	447847	52.40
JAYSREETEA	EQ	07-Jun-2024	98.00	98.05	100.35	98.05	100.00	99.85	99.74	51163	51.03	561	26428	51.65
JBCHEPHARM	EQ	07-Jun-2024	1771.10	1788.10	1823.00	1771.70	1803.00	1799.55	1783.29	349221	6227.61	21153	289325	82.85
JBMA	EQ	07-Jun-2024	2147.60	2151.00	2255.00	2007.90	2018.00	2024.75	2087.10	1591824	33223.00	81966	532319	33.44
JCHAC	EQ	07-Jun-2024	1911.10	1914.70	1939.40	1880.00	1898.00	1912.70	1904.87	63698	1213.36	5040	37791	59.33
JETAIRWAYS	BZ	07-Jun-2024	44.05	44.05	44.75	43.65	44.70	44.60	44.51	27858	12.40	369	-	-
JETFREIGHT	EQ	07-Jun-2024	13.20	13.20	13.40	13.20	13.40	13.30	13.27	74336	9.86	230	56841	76.46
JFLLIFE	SM	07-Jun-2024	37.05	38.00	38.95	38.00	38.95	38.95	38.48	6000	2.31	3	6000	100.00
JGCHEM	EQ	07-Jun-2024	220.40	222.35	224.90	219.00	223.60	223.70	222.74	100123	223.02	3875	58243	58.17
JHS	BE	07-Jun-2024	20.25	20.25	20.65	20.25	20.65	20.65	20.61	42126	8.68	62	-	-
JINDALPHOT	EQ	07-Jun-2024	694.10	696.10	714.30	690.10	691.00	698.70	702.00	20818	146.14	1901	9368	45.00
JINDALPOLY	EQ	07-Jun-2024	488.60	493.95	518.45	492.20	505.55	511.15	507.35	75142	381.23	3677	44250	58.89
JINDALSAW	EQ	07-Jun-2024	525.70	527.00	568.00	522.35	556.00	555.15	555.92	1686304	9374.57	42445	818529	48.54
JINDALSTEL	EQ	07-Jun-2024	1029.55	1030.00	1042.35	1021.15	1027.00	1026.95	1029.11	2354471	24230.06	57224	1315838	55.89
JINDRILL	EQ	07-Jun-2024	614.25	619.15	640.00	615.20	639.00	631.20	628.57	35350	222.20	3851	18815	53.22
JINDWORLD	EQ	07-Jun-2024	333.90	333.90	337.10	328.05	336.00	335.50	333.99	11548	38.57	1339	6252	54.14
JIOFIN	EQ	07-Jun-2024	349.40	349.70	355.35	347.00	354.15	353.15	351.95	22668347	79781.22	255281	11197257	49.40
JISLDVREQS	EQ	07-Jun-2024	33.05	33.80	34.40	33.05	34.25	33.95	33.73	109098	36.80	718	56856	52.11
JISLJALEQS	EQ	07-Jun-2024	65.90	66.00	67.70	65.15	67.10	67.25	66.94	7635027	5111.13	15760	3184109	41.70
JITFINFRA	BE	07-Jun-2024	800.65	760.65	789.00	760.65	780.00	779.15	773.93	65647	508.06	1035	-	-
JIWANRAM	SM	07-Jun-2024	14.50	14.00	14.00	13.85	14.00	14.00	13.98	48000	6.71	8	42000	87.50
JKCEMENT	EQ	07-Jun-2024	4013.00	4025.00	4201.40	4014.35	4180.00	4187.10	4137.46	304838	12612.54	30756	185797	60.95
JKIL	EQ	07-Jun-2024	772.90	780.25	804.90	765.00	792.00	796.50	787.27	459643	3618.64	27042	174263	37.91
JKLAKSHMI	EQ	07-Jun-2024	786.70	786.60	799.00	783.10	795.50	795.15	794.57	151374	1202.77	7193	95801	63.29
JKPAPER	EQ	07-Jun-2024	397.25	399.50	407.55	398.65	405.00	405.85	404.50	1279643	5176.09	34347	669111	52.29
JKTYRE	EQ	07-Jun-2024	399.85	404.00	410.95	400.05	408.45	408.85	408.15	599229	2445.73	18216	321350	53.63
JLHL	EQ	07-Jun-2024	1165.45	1180.95	1200.00	1165.95	1181.60	1185.25	1185.70	13075	155.03	3738	6652	50.88
JMA	EQ	07-Jun-2024	97.65	96.30	102.00	96.30	99.25	98.95	99.31	18023	17.90	235	13245	73.49
JMFINANCIL	EQ	07-Jun-2024	78.30	77.25	81.05	76.70	80.00	79.85	79.59	3558916	2832.61	12129	1226066	34.45
JNKINDIA	EQ	07-Jun-2024	604.80	646.95	646.95	616.05	632.00	637.50	629.59	221971	1397.50	16137	117242	52.82
JOCIL	EQ	07-Jun-2024	179.65	180.10	185.00	180.10	183.60	184.35	183.55	12488	22.92	265	8883	71.13
JPASSOCIAT	BE	07-Jun-2024	11.45	10.90	10.90	10.90	10.90	10.90	10.90	3503394	381.87	5641	-	-
JPOLYINVST	EQ	07-Jun-2024	754.05	754.00	758.95	746.10	755.00	755.15	753.36	9751	73.46	1734	5716	58.62
JPPOWER	EQ	07-Jun-2024	17.65	17.70	18.40	17.65	18.15	18.10	18.01	45669269	8223.31	50569	24976407	54.69
JSFB	EQ	07-Jun-2024	608.60	610.00	657.00	609.20	647.00	647.35	637.42	560302	3571.46	26656	250927	44.78
JSL	EQ	07-Jun-2024	794.45	793.50	803.55	788.20	793.50	794.90	794.15	872735	6930.86	46848	499618	57.25
JSLL	ST	07-Jun-2024	1053.75	1050.00	1106.40	1019.00	1106.40	1106.40	1025.10	783000	8026.54	375	772560	98.67
JSWENERGY	EQ	07-Jun-2024	625.10	628.25	628.45	614.35	624.00	625.95	622.92	1813016	11293.68	43822	503502	27.77
JSWHL	EQ	07-Jun-2024	6601.65	6632.45	6749.00	6625.65	6693.15	6696.25	6682.46	1262	84.33	547	593	46.99
JSWINFRA	EQ	07-Jun-2024	285.30	285.00	289.20	281.00	286.00	286.50	286.66	3346020	9591.56	41393	1897879	56.72
JSWSTEEL	EQ	07-Jun-2024	888.10	888.10	915.40	877.10	910.10	912.15	905.24	3609817	32677.33	117122	1639100	45.41
JTEKTINDIA	EQ	07-Jun-2024	168.15	169.00	172.70	168.10	171.45	171.80	171.08	184264	315.24	7535	109307	59.32
JTLIND	EQ	07-Jun-2024	215.65	215.65	221.10	214.60	218.20	218.30	218.33	414423	904.83	7090	220131	53.12
JUBLFOOD	EQ	07-Jun-2024	521.80	519.95	527.00	514.50	518.20	518.50	519.48	4889430	25399.69	52471	3069680	62.78
JUBLINDS	EQ	07-Jun-2024	1308.65	1339.00	1339.00	1243.55	1281.95	1265.95	1286.47	16941	217.94	1310	9280	54.78
JUBLINGREA	EQ	07-Jun-2024	503.80	510.00	510.40	498.05	500.55	501.30	503.59	146852	739.53	7601	80391	54.74
JUBLPHARMA	EQ	07-Jun-2024	720.50	721.50	766.45	720.00	762.65	757.15	747.74	590316	4414.05	34684	311266	52.73
JUNIORBEES	EQ	07-Jun-2024	726.67	748.45	748.45	720.51	736.00	736.56	732.48	302294	2214.23	8629	190392	62.98
JUNIPER	EQ	07-Jun-2024	418.15	419.00	439.75	419.00	434.00	434.30	432.20	184640	798.02	8457	115041	62.31
JUSTDIAL	EQ	07-Jun-2024	957.50	962.35	992.00	957.80	963.00	963.55	974.66	313502	3055.57	17786	132990	42.42
JWL	EQ	07-Jun-2024	577.20	581.00	596.80	567.20	591.30	592.05	586.77	2303085	13513.80	51000	663355	28.80
JYOTHYLAB	EQ	07-Jun-2024	448.30	450.00	461.35	446.20	450.00	449.15	454.70	1067253	4852.80	42730	580822	54.42
JYOTICNC	EQ	07-Jun-2024	966.50	990.00	1063.15	976.65	1063.15	1063.15	1048.33	653300	6848.77	21821	303118	46.40
JYOTISTRUC	BE	07-Jun-2024	23.75	23.75	24.90	23.30	24.90	24.90	24.40	2151266	524.99	2200	-	-
K2INFRA	SM	07-Jun-2024	145.25	151.80	153.85	147.00	147.00	147.00	150.61	18000	27.11	14	14400	80.00
KABRAEXTRU	EQ	07-Jun-2024	400.00	405.00	422.80	398.60	409.00	407.40	413.21	390357	1613.00	18099	140940	36.11
KAJARIACER	EQ	07-Jun-2024	1209.90	1224.40	1276.95	1219.00	1237.00	1241.45	1250.33	267580	3345.63	16602	141281	52.80
KAKATCEM	EQ	07-Jun-2024	206.75	207.90	211.60	204.60	210.25	210.10	209.02	11787	24.64	450	6950	58.96
KALAMANDIR	EQ	07-Jun-2024	182.35	183.15	183.15	178.45	179.30	178.90	179.81	169713	305.16	6298	104143	61.36
KALYANIFRG	EQ	07-Jun-2024	432.85	439.00	445.95	415.05	432.00	430.45	424.56	9770	41.48	479	4511	46.17
KALYANKJIL	EQ	07-Jun-2024	399.65	401.00	410.25	400.00	406.15	407.85	405.59	2765843	11218.01	42500	2355470	85.16
KAMATHOTEL	EQ	07-Jun-2024	228.90	227.05	227.05	221.10	224.90	224.60	224.01	124558	279.02	2206	92383	74.17
KAMDHENU	EQ	07-Jun-2024	504.95	514.95	552.65	514.95	519.85	524.90	534.59	383989	2052.78	18353	141150	36.76
KAMOPAINTS	EQ	07-Jun-2024	164.45	167.35	177.50	166.05	176.00	173.75	172.24	655584	1129.15	29315	189879	28.96
KANANIIND	EQ	07-Jun-2024	3.25	3.30	3.55	3.25	3.55	3.55	3.47	1133543	39.30	1469	926138	81.70
KANDARP	SM	07-Jun-2024	31.15	31.30	31.30	30.15	30.15	30.15	30.96	32000	9.91	8	16000	50.00
KANORICHEM	EQ	07-Jun-2024	111.60	112.50	114.00	110.65	113.40	113.15	112.87	17227	19.44	321	10852	62.99
KANPRPLA	EQ	07-Jun-2024	98.25	98.30	110.00	98.30	106.25	106.55	105.50	42400	44.73	803	27598	65.09
KANSAINER	EQ	07-Jun-2024	273.50	274.90	280.90	273.55	278.60	278.00	278.03	304651	847.01	8798	179240	58.83
KAPSTON	EQ	07-Jun-2024	354.15	359.00	359.00	338.75	344.25	344.15	347.69	6613	22.99	955	2952	44.64
KARMAENG	BE	07-Jun-2024	63.25	62.00	66.40	61.00	66.40	65.75	63.83	6098	3.89	113	-	-
KARNIKA	SM	07-Jun-2024	259.90	267.00	271.00	265.00	271.00	271.00	267.83	2800	7.50	7	2400	85.71
KARURVYSYA	EQ	07-Jun-2024	198.30	198.85	202.50	197.50	200.00	200.05	201.00	2158025	4337.56	29996	1310839	60.74
KAUSHALYA	EQ	07-Jun-2024	715.25	786.00	786.00	739.00	741.00	747.85	747.77	323	2.42	142	198	61.30
KAVVERITEL	BE	07-Jun-2024	14.20	14.20	14.85	13.75	14.60	14.60	14.56	16894	2.46	132	-	-
KAYA	EQ	07-Jun-2024	286.65	289.40	296.00	278.00	285.00	284.90	283.91	131163	372.39	5437	77960	59.44
KAYNES	EQ	07-Jun-2024	3123.65	3189.00	3349.95	3150.65	3300.05	3334.25	3263.52	346802	11317.94	42174	143206	41.29
KBCGLOBAL	EQ	07-Jun-2024	1.65	1.65	1.75	1.65	1.70	1.65	1.69	8462563	143.06	2231	5385599	63.64
KCEIL	SM	07-Jun-2024	209.60	208.95	220.05	203.00	220.05	220.05	211.48	75000	158.61	123	56000	74.67
KCK	ST	07-Jun-2024	155.00	147.25	162.75	147.25	162.75	159.55	154.29	24000	37.03	11	18000	75.00
KCP	EQ	07-Jun-2024	219.60	222.70	252.80	222.05	248.00	249.10	240.63	10010242	24087.27	109285	2773545	27.71
KCPSUGIND	EQ	07-Jun-2024	37.50	38.00	40.50	37.85	39.90	39.75	39.58	1744181	690.35	6998	898432	51.51
KDDL	EQ	07-Jun-2024	2498.30	2523.35	2570.00	2506.05	2563.50	2553.90	2554.15	18802	480.23	5947	10607	56.41
KDL	SM	07-Jun-2024	985.30	950.05	999.00	950.05	984.00	979.75	977.61	7300	71.37	59	5600	76.71
KEC	EQ	07-Jun-2024	770.85	775.00	781.60	764.70	770.00	768.35	772.94	198873	1537.17	17196	107902	54.26
KECL	EQ	07-Jun-2024	182.10	180.95	185.85	176.70	183.50	183.20	181.16	704005	1275.36	9199	288775	41.02
KEEPLEARN	BE	07-Jun-2024	3.35	3.50	3.50	3.40	3.50	3.50	3.50	150548	5.27	97	-	-
KEI	EQ	07-Jun-2024	4135.90	4187.95	4299.00	4141.75	4213.00	4220.90	4240.74	169590	7191.87	29206	85833	50.61
KEL	SM	07-Jun-2024	142.85	143.95	146.00	142.00	146.00	146.00	144.24	8400	12.12	7	6000	71.43
KELLTONTEC	EQ	07-Jun-2024	95.75	96.70	99.90	96.25	98.30	98.00	98.52	1054757	1039.11	8444	513405	48.68
KERNEX	EQ	07-Jun-2024	376.85	395.65	395.65	369.00	374.00	371.45	386.09	58207	224.73	1168	39591	68.02
KESORAMIND	EQ	07-Jun-2024	181.40	181.40	189.75	180.45	188.50	188.80	187.28	601489	1126.47	8302	288361	47.94
KEYFINSERV	BE	07-Jun-2024	164.55	172.00	172.00	162.10	167.00	168.95	168.50	4108	6.92	48	-	-
KFINTECH	EQ	07-Jun-2024	694.10	703.90	721.00	696.00	714.50	714.80	715.20	326968	2338.46	17989	147466	45.10
KHADIM	EQ	07-Jun-2024	320.50	321.45	327.00	315.55	318.00	320.35	319.46	15340	49.01	1226	9195	59.94
KHAICHEM	EQ	07-Jun-2024	65.95	66.60	66.80	66.00	66.30	66.15	66.45	95356	63.37	1045	67322	70.60
KHAITANLTD	EQ	07-Jun-2024	71.00	71.00	74.00	71.00	73.85	73.15	72.93	14561	10.62	293	8903	61.14
KHANDSE	EQ	07-Jun-2024	28.50	29.50	30.10	27.80	30.00	29.75	29.20	43092	12.58	149	38246	88.75
KHFM	SM	07-Jun-2024	79.65	82.00	82.00	80.00	80.00	80.00	80.75	12400	10.01	4	3100	25.00
KICL	EQ	07-Jun-2024	4248.50	4257.60	4367.90	4206.75	4354.10	4308.65	4295.95	2819	121.10	1049	1426	50.59
KILITCH	EQ	07-Jun-2024	324.65	330.95	331.95	324.80	324.80	325.55	328.14	4410	14.47	176	2234	50.66
KIMS	EQ	07-Jun-2024	1884.25	1889.65	1925.00	1889.45	1902.00	1901.60	1906.11	29708	566.27	4949	16852	56.73
KINGFA	EQ	07-Jun-2024	1950.05	1963.00	1963.00	1916.85	1930.00	1939.80	1943.89	6832	132.81	1015	5028	73.59
KIOCL	EQ	07-Jun-2024	418.50	419.10	428.00	415.80	423.00	423.35	421.76	98129	413.87	7039	35428	36.10
KIRIINDUS	EQ	07-Jun-2024	306.70	309.15	315.00	308.00	313.00	309.70	311.14	124470	387.27	6125	56974	45.77
KIRLOSBROS	EQ	07-Jun-2024	1706.25	1706.25	1830.00	1706.25	1785.00	1797.60	1785.70	150980	2696.06	16217	52875	35.02
KIRLOSENG	EQ	07-Jun-2024	1215.10	1222.00	1259.95	1218.80	1245.00	1241.45	1248.15	118200	1475.31	11495	63011	53.31
KIRLOSIND	EQ	07-Jun-2024	6154.45	6169.00	6232.05	6085.00	6102.00	6125.60	6158.81	7513	462.71	2353	3905	51.98
KIRLPNU	EQ	07-Jun-2024	1194.45	1212.00	1259.00	1187.90	1249.10	1245.25	1235.53	312373	3859.46	21914	191551	61.32
KITEX	EQ	07-Jun-2024	196.50	198.20	204.00	198.20	202.85	203.20	202.65	152040	308.10	4865	79731	52.44
KKCL	EQ	07-Jun-2024	673.85	675.55	695.85	674.85	688.00	689.20	687.18	133637	918.32	8569	79280	59.32
KLL	SM	07-Jun-2024	87.00	94.00	94.00	88.50	92.75	91.15	90.61	22400	20.30	14	22400	100.00
KMSUGAR	EQ	07-Jun-2024	36.05	36.60	39.30	36.25	38.70	38.70	38.52	1565635	603.04	7409	672399	42.95
KNAGRI	SM	07-Jun-2024	130.00	127.00	132.90	125.05	132.50	132.45	129.92	9600	12.47	12	7200	75.00
KNRCON	EQ	07-Jun-2024	378.65	382.40	402.00	371.10	373.50	373.35	383.78	10659612	40909.02	146592	2431846	22.81
KODYTECH	SM	07-Jun-2024	2171.00	2279.55	2279.55	2279.55	2279.55	2279.55	2279.55	3200	72.95	13	3200	100.00
KOHINOOR	EQ	07-Jun-2024	39.90	39.80	40.65	39.40	40.25	40.05	40.10	150054	60.17	1375	79591	53.04
KOKUYOCMLN	EQ	07-Jun-2024	140.20	141.15	144.90	140.55	142.50	143.25	143.24	173647	248.73	3980	109809	63.24
KOLTEPATIL	EQ	07-Jun-2024	452.60	445.00	451.05	411.95	448.75	449.75	445.16	460762	2051.11	15843	283476	61.52
KONSTELEC	SM	07-Jun-2024	181.40	182.00	182.80	177.60	181.00	180.95	179.81	32000	57.54	32	30000	93.75
KONTOR	SM	07-Jun-2024	95.60	97.00	100.35	97.00	100.30	100.30	99.44	20400	20.29	17	18000	88.24
KOPRAN	EQ	07-Jun-2024	236.55	235.50	241.25	233.30	237.95	238.35	238.05	164327	391.19	5500	93299	56.78
KORE	SM	07-Jun-2024	460.85	460.00	490.00	460.00	472.50	470.15	478.14	19000	90.85	32	13500	71.05
KOTAKBANK	EQ	07-Jun-2024	1734.70	1730.05	1758.65	1722.00	1752.30	1753.70	1744.68	4608146	80397.52	194178	2651727	57.54
KOTARISUG	EQ	07-Jun-2024	56.85	57.10	60.30	56.80	58.60	58.70	58.73	341950	200.82	3136	183804	53.75
KOTHARIPET	EQ	07-Jun-2024	130.10	132.50	133.00	130.55	132.55	132.50	132.25	94292	124.70	1811	62988	66.80
KOTHARIPRO	EQ	07-Jun-2024	122.55	123.30	125.25	120.90	123.40	123.60	123.60	9090	11.24	357	4705	51.76
KOTYARK	SM	07-Jun-2024	937.75	937.75	965.00	920.00	956.90	954.90	942.12	24100	227.05	205	16100	66.80
KPIGREEN	EQ	07-Jun-2024	1766.35	1745.00	1849.90	1740.00	1820.00	1828.35	1806.31	315234	5694.11	19904	151161	47.95
KPIL	EQ	07-Jun-2024	1183.30	1183.30	1286.05	1181.05	1254.00	1264.55	1257.51	829452	10430.47	50429	265066	31.96
KPITTECH	EQ	07-Jun-2024	1476.30	1485.05	1535.00	1458.25	1518.00	1524.70	1506.55	1811579	27292.40	82910	958636	52.92
KPRMILL	EQ	07-Jun-2024	821.90	823.55	850.45	820.55	840.00	838.25	831.72	548862	4564.99	21660	431892	78.69
KRBL	EQ	07-Jun-2024	276.65	278.35	289.00	277.05	281.25	281.40	283.63	2119456	6011.46	30086	1184866	55.90
KREBSBIO	EQ	07-Jun-2024	66.85	65.60	80.20	65.60	75.00	75.85	77.34	294822	228.02	2962	88656	30.07
KRIDHANINF	BE	07-Jun-2024	3.85	3.85	3.85	3.80	3.80	3.80	3.80	23342	0.89	52	-	-
KRISHANA	EQ	07-Jun-2024	261.30	261.30	268.65	259.80	266.00	266.40	266.52	143168	381.57	3407	114101	79.70
KRISHCA	SM	07-Jun-2024	195.90	196.35	214.80	196.35	206.30	207.80	207.43	43000	89.20	71	32500	75.58
KRISHIVAL	SM	07-Jun-2024	235.00	225.00	235.00	225.00	235.00	235.00	230.00	1500	3.45	3	1500	100.00
KRISHNADEF	SM	07-Jun-2024	693.40	666.40	699.65	666.40	680.20	693.05	684.09	41000	280.48	81	24000	58.54
KRITI	EQ	07-Jun-2024	124.40	124.60	130.90	124.55	127.30	126.95	128.35	175521	225.28	4716	88489	50.42
KRITIKA	BE	07-Jun-2024	20.35	21.00	21.00	19.90	20.55	20.15	20.23	352872	71.39	1582	-	-
KRITINUT	EQ	07-Jun-2024	103.05	104.50	107.05	102.35	103.90	104.05	104.62	28808	30.14	493	17334	60.17
KRSNAA	EQ	07-Jun-2024	551.35	555.70	591.35	555.70	587.00	589.90	581.15	65287	379.41	5566	38242	58.58
KRYSTAL	EQ	07-Jun-2024	730.25	726.00	749.00	723.10	747.50	744.70	736.89	56996	420.00	3659	29796	52.28
KSB	EQ	07-Jun-2024	4515.20	4481.00	4607.95	4481.00	4597.00	4590.40	4538.51	29645	1345.44	7142	13315	44.91
KSCL	EQ	07-Jun-2024	889.75	898.00	964.00	898.00	953.50	950.80	949.25	478217	4539.49	36391	181825	38.02
KSHITIJPOL	EQ	07-Jun-2024	5.80	5.80	6.20	5.80	5.95	5.90	5.97	156535	9.35	503	123512	78.90
KSL	EQ	07-Jun-2024	832.90	832.90	847.20	821.35	838.00	829.20	832.31	39196	326.23	5077	19358	49.39
KSOLVES	EQ	07-Jun-2024	1051.20	1060.95	1099.70	1057.65	1096.75	1091.65	1084.94	31061	336.99	4798	18312	58.95
KTKBANK	EQ	07-Jun-2024	215.50	216.00	219.40	214.50	218.20	218.50	218.15	1225040	2672.43	16887	711197	58.06
KUANTUM	EQ	07-Jun-2024	148.30	149.10	154.90	148.50	151.00	151.50	152.13	51476	78.31	1767	34655	67.32
LAGNAM	BE	07-Jun-2024	132.40	135.05	138.00	131.55	138.00	135.85	134.22	7026	9.43	98	-	-
LAKPRE	BZ	07-Jun-2024	4.25	4.35	4.45	4.35	4.45	4.45	4.45	3610	0.16	8	-	-
LAL	EQ	07-Jun-2024	22.70	23.70	24.60	22.95	24.10	24.10	23.85	32992	7.87	384	24819	75.23
LALPATHLAB	EQ	07-Jun-2024	2754.70	2795.00	2803.40	2742.90	2800.00	2798.30	2783.59	216051	6013.97	30136	124209	57.49
LAMBODHARA	EQ	07-Jun-2024	150.05	153.05	154.40	148.25	149.10	148.95	150.56	12937	19.48	559	9207	71.17
LANCORHOL	EQ	07-Jun-2024	43.40	45.95	47.00	43.35	46.10	46.35	45.51	90691	41.27	436	65736	72.48
LANDMARK	EQ	07-Jun-2024	678.55	680.00	724.70	678.15	724.70	720.25	704.50	88646	624.51	8674	47903	54.04
LAOPALA	EQ	07-Jun-2024	306.50	307.95	314.70	307.45	311.80	311.55	310.80	91654	284.86	5233	54872	59.87
LASA	EQ	07-Jun-2024	21.40	22.45	23.50	22.00	23.50	23.50	23.20	91674	21.26	385	75347	82.19
LATENTVIEW	BE	07-Jun-2024	496.10	510.00	518.00	496.00	511.25	514.20	508.97	499371	2541.63	11595	-	-
LATTEYS	BE	07-Jun-2024	14.80	14.75	14.75	14.55	14.70	14.70	14.62	20410	2.98	89	-	-
LAURUSLABS	EQ	07-Jun-2024	428.90	428.00	445.65	427.80	436.00	437.75	436.88	2656844	11607.14	68438	931694	35.07
LAWSIKHO	SM	07-Jun-2024	275.65	275.65	286.00	268.00	286.00	284.65	278.40	12500	34.80	24	9000	72.00
LAXMICOT	EQ	07-Jun-2024	29.45	29.45	32.90	29.20	31.00	31.15	30.99	106409	32.98	410	40394	37.96
LAXMIMACH	EQ	07-Jun-2024	16075.25	16139.45	16139.45	15668.55	15800.00	15838.85	15855.71	3086	489.31	1658	1461	47.34
LCCINFOTEC	BE	07-Jun-2024	2.95	3.00	3.00	3.00	3.00	3.00	3.00	212931	6.39	162	-	-
LEMERITE	SM	07-Jun-2024	91.35	92.75	99.75	90.15	99.25	97.45	93.63	201600	188.76	86	120000	59.52
LEMONTREE	EQ	07-Jun-2024	139.65	140.00	142.85	138.10	142.00	142.15	141.43	2099660	2969.65	18557	1122307	53.45
LEXUS	EQ	07-Jun-2024	39.10	39.10	40.40	39.10	39.50	39.40	39.58	13231	5.24	149	10404	78.63
LFIC	EQ	07-Jun-2024	204.65	200.60	215.00	200.60	207.90	206.35	208.11	12053	25.08	888	4064	33.72
LGBBROSLTD	EQ	07-Jun-2024	1210.20	1214.00	1244.85	1209.05	1230.00	1236.25	1223.02	24993	305.67	3418	16838	67.37
LGBFORGE	EQ	07-Jun-2024	9.60	9.90	10.35	9.60	9.85	9.85	9.93	259954	25.82	735	161051	61.95
LGHL	BE	07-Jun-2024	343.85	332.00	350.65	327.00	328.00	331.75	333.62	3250	10.84	147	-	-
LIBAS	EQ	07-Jun-2024	18.00	18.40	18.40	17.30	18.15	18.05	18.13	68933	12.50	393	44116	64.00
LIBERTSHOE	EQ	07-Jun-2024	326.45	342.00	354.00	336.00	345.00	345.50	344.89	130593	450.40	3101	72676	55.65
LICHSGFIN	EQ	07-Jun-2024	651.05	654.25	671.50	648.35	660.45	662.10	660.06	1904908	12573.58	57746	814550	42.76
LICI	EQ	07-Jun-2024	980.80	983.00	997.75	976.45	996.00	994.20	990.71	2201013	21805.62	53070	983836	44.70
LICMFGOLD	EQ	07-Jun-2024	6632.85	6679.95	6688.95	6521.00	6590.00	6586.90	6645.89	269	17.88	63	131	48.70
LICNETFGSC	EQ	07-Jun-2024	25.45	25.40	25.50	25.38	25.45	25.46	25.44	18910	4.81	95	18689	98.83
LICNETFN50	EQ	07-Jun-2024	250.02	250.00	252.99	248.12	252.78	252.75	251.23	1477	3.71	90	1340	90.72
LICNETFSEN	EQ	07-Jun-2024	822.72	822.72	841.46	820.20	837.00	834.96	832.78	72	0.60	21	62	86.11
LICNFNHGP	EQ	07-Jun-2024	263.34	253.71	267.30	253.71	266.50	261.62	263.48	1154	3.04	109	715	61.96
LICNMID100	EQ	07-Jun-2024	51.36	52.33	52.34	50.45	51.55	51.78	51.63	3162	1.63	120	2034	64.33
LIKHITHA	EQ	07-Jun-2024	355.70	358.80	358.80	350.15	355.95	355.80	354.78	176742	627.05	8489	87458	49.48
LINC	EQ	07-Jun-2024	586.65	600.00	600.00	580.05	584.95	585.10	587.27	10597	62.23	703	5965	56.29
LINCOLN	EQ	07-Jun-2024	581.45	594.80	609.00	590.00	603.00	602.00	599.70	87095	522.31	6498	56385	64.74
LINDEINDIA	EQ	07-Jun-2024	8685.55	8700.00	8761.95	8480.05	8510.00	8512.95	8609.31	70769	6092.73	15239	33346	47.12
LIQUID	EQ	07-Jun-2024	999.99	999.99	1000.00	999.99	1000.00	999.99	999.99	233459	2334.58	237	124951	53.52
LIQUID1	EQ	07-Jun-2024	1000.00	1000.01	1000.01	999.99	1000.01	1000.00	1000.00	28664	286.64	14	15351	53.55
LIQUIDADD	EQ	07-Jun-2024	1013.36	1010.00	1013.89	1010.00	1013.89	1013.88	1013.89	816383	8277.21	557	746785	91.47
LIQUIDBEES	EQ	07-Jun-2024	1000.00	1004.70	1004.70	999.99	1000.00	1000.00	1000.01	5747554	57475.91	12010	5323844	92.63
LIQUIDBETF	EQ	07-Jun-2024	1000.00	1000.01	1004.00	999.99	1000.00	999.99	1000.86	12701	127.12	46	7843	61.75
LIQUIDCASE	EQ	07-Jun-2024	102.56	99.50	102.81	99.50	102.62	102.61	102.62	19166710	19668.73	5838	17037843	88.89
LIQUIDETF	EQ	07-Jun-2024	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	362667	3626.67	307	208574	57.51
LIQUIDIETF	EQ	07-Jun-2024	999.99	999.99	1000.99	999.99	999.99	999.99	1000.00	1366652	13666.52	520	936500	68.53
LIQUIDSBI	EQ	07-Jun-2024	1000.00	1000.00	1000.01	1000.00	1000.01	1000.00	1000.01	9604	96.04	28	9593	99.89
LLOYDS	SM	07-Jun-2024	103.55	108.70	108.70	108.60	108.70	108.70	108.69	28000	30.43	21	17000	60.71
LLOYDSENGG	EQ	07-Jun-2024	62.75	63.40	65.30	62.30	64.25	64.60	64.12	5022503	3220.33	14126	2372193	47.23
LLOYDSME	EQ	07-Jun-2024	700.60	692.40	710.00	692.30	709.20	706.40	700.17	191292	1339.36	13485	112725	58.93
LODHA	EQ	07-Jun-2024	1389.25	1419.85	1468.10	1412.05	1436.60	1433.35	1432.65	1023720	14666.34	67064	540323	52.78
LOKESHMACH	BE	07-Jun-2024	397.05	400.00	405.00	390.00	399.00	399.60	394.67	47173	186.18	646	-	-
LORDSCHLO	BE	07-Jun-2024	117.20	115.10	121.30	115.10	118.95	117.30	118.27	3969	4.69	113	-	-
LOTUSEYE	BE	07-Jun-2024	55.60	56.95	56.95	54.10	56.50	56.45	55.53	27600	15.33	191	-	-
LOVABLE	EQ	07-Jun-2024	121.50	122.95	124.50	121.10	123.15	122.85	122.71	22825	28.01	436	16761	73.43
LOWVOL	EQ	07-Jun-2024	186.69	186.85	190.00	186.23	188.27	188.87	187.29	402	0.75	17	364	90.55
LOWVOL1	EQ	07-Jun-2024	18.98	18.99	19.25	18.88	19.19	19.16	19.13	186042	35.59	360	145306	78.10
LOWVOLIETF	EQ	07-Jun-2024	20.06	20.65	20.65	19.93	20.30	20.30	20.31	1655467	336.30	1971	1329326	80.30
LOYALTEX	EQ	07-Jun-2024	554.45	549.55	581.00	532.05	545.00	547.35	551.93	2969	16.39	503	1884	63.46
LPDC	EQ	07-Jun-2024	8.65	8.80	9.30	8.70	9.05	9.10	9.08	102225	9.28	577	58798	57.52
LRRPL	SM	07-Jun-2024	31.30	32.40	32.85	32.40	32.85	32.85	32.70	9000	2.94	3	9000	100.00
LT	EQ	07-Jun-2024	3482.55	3465.05	3548.00	3446.00	3527.85	3532.50	3514.12	5879660	206618.22	299277	3089803	52.55
LTF	EQ	07-Jun-2024	159.05	160.10	169.85	158.05	169.35	168.45	165.36	14435252	23869.59	82454	7034922	48.73
LTFOODS	EQ	07-Jun-2024	219.55	220.05	247.90	220.00	243.95	244.65	238.55	6776254	16164.47	82792	2345780	34.62
LTGILTBEES	EQ	07-Jun-2024	25.81	25.88	25.88	25.79	25.86	25.85	25.84	1770750	457.63	935	1529267	86.36
LTIM	EQ	07-Jun-2024	4800.25	4825.00	5007.95	4820.00	4970.00	4977.20	4961.81	1002806	49757.31	84128	332792	33.19
LTTS	EQ	07-Jun-2024	4682.50	4720.00	4874.95	4714.95	4802.00	4799.85	4812.44	737767	35504.56	52417	447925	60.71
LUMAXIND	EQ	07-Jun-2024	2653.50	2653.50	2713.75	2610.75	2694.00	2690.65	2699.68	17934	484.16	2764	11512	64.19
LUMAXTECH	EQ	07-Jun-2024	488.10	493.45	520.00	485.75	503.90	506.15	505.04	743881	3756.87	21494	401616	53.99
LUPIN	EQ	07-Jun-2024	1607.25	1626.95	1651.00	1618.20	1630.00	1629.55	1633.92	799852	13068.92	37769	376991	47.13
LUXIND	EQ	07-Jun-2024	1417.25	1417.25	1458.80	1410.25	1446.05	1446.90	1443.81	46876	676.80	5414	24568	52.41
LXCHEM	EQ	07-Jun-2024	238.85	239.90	241.65	237.90	240.95	240.70	240.50	498431	1198.71	12786	244679	49.09
LYKALABS	EQ	07-Jun-2024	107.10	109.25	109.25	105.85	107.40	106.90	106.84	115088	122.96	1356	88882	77.23
LYPSAGEMS	EQ	07-Jun-2024	5.65	5.90	5.90	5.60	5.65	5.65	5.72	26814	1.53	136	19549	72.91
M&M	EQ	07-Jun-2024	2699.85	2668.35	2867.60	2668.35	2845.00	2857.45	2800.79	6447821	180590.18	263057	3243967	50.31
M&MFIN	EQ	07-Jun-2024	278.15	277.55	283.10	275.50	282.00	282.45	279.05	4540650	12670.47	49940	2482940	54.68
M&MFIN	N3	07-Jun-2024	2020.00	2000.00	2000.00	2000.00	2000.00	2000.00	2000.00	100	2.00	2	100	100.00
MAANALU	EQ	07-Jun-2024	137.20	137.35	140.50	137.35	138.70	139.25	139.11	78454	109.13	2227	49761	63.43
MACPOWER	BE	07-Jun-2024	1345.05	1344.95	1412.30	1308.00	1412.30	1411.95	1400.20	27378	383.35	591	-	-
MADHAV	BE	07-Jun-2024	43.50	43.50	43.50	42.65	42.65	42.65	43.06	1553	0.67	16	-	-
MADHAVBAUG	SM	07-Jun-2024	150.00	148.25	154.80	148.25	150.05	150.75	151.43	7200	10.90	12	4800	66.67
MADHUCON	BE	07-Jun-2024	9.10	9.20	9.55	9.20	9.55	9.55	9.53	28992	2.76	65	-	-
MADHUSUDAN	SM	07-Jun-2024	139.30	136.50	141.50	136.50	141.00	140.20	139.35	32000	44.59	31	25000	78.13
MADRASFERT	EQ	07-Jun-2024	90.80	91.45	93.60	91.45	92.70	92.55	92.56	249598	231.02	3412	121666	48.74
MAFANG	EQ	07-Jun-2024	94.23	95.50	95.50	93.72	95.44	95.14	94.96	333635	316.81	4916	218920	65.62
MAGADSUGAR	EQ	07-Jun-2024	634.10	632.85	680.00	632.50	677.10	676.40	668.46	29667	198.31	2368	16355	55.13
MAGNUM	EQ	07-Jun-2024	48.40	49.00	49.00	47.60	48.00	47.75	48.23	151592	73.11	655	121949	80.45
MAGSON	SM	07-Jun-2024	90.05	96.50	96.95	96.50	96.95	96.95	96.73	4000	3.87	2	4000	100.00
MAHABANK	EQ	07-Jun-2024	65.95	66.20	66.80	65.40	66.80	66.65	66.29	18595619	12327.03	34187	5279593	28.39
MAHAPEXLTD	EQ	07-Jun-2024	161.85	164.30	164.95	153.35	157.50	156.90	157.69	56853	89.65	1681	29796	52.41
MAHASTEEL	EQ	07-Jun-2024	100.85	101.70	102.75	99.40	100.90	100.45	101.36	62350	63.20	620	53370	85.60
MAHEPC	EQ	07-Jun-2024	132.55	132.75	136.15	132.70	134.45	134.85	134.67	35389	47.66	1034	23123	65.34
MAHESHWARI	EQ	07-Jun-2024	62.00	61.35	63.75	61.35	63.55	63.60	63.29	16693	10.57	184	12039	72.12
MAHKTECH	EQ	07-Jun-2024	14.24	14.50	14.50	14.11	14.27	14.26	14.24	846674	120.60	1648	643336	75.98
MAHLIFE	EQ	07-Jun-2024	578.00	580.00	599.00	576.60	595.00	596.00	591.25	386388	2284.52	22008	234961	60.81
MAHLOG	EQ	07-Jun-2024	429.30	433.00	458.25	430.00	443.85	444.10	446.44	253850	1133.29	15220	124730	49.14
MAHSCOOTER	EQ	07-Jun-2024	7640.20	7650.00	7777.00	7650.00	7755.00	7749.70	7747.43	4774	369.86	1284	3009	63.03
MAHSEAMLES	EQ	07-Jun-2024	635.85	639.05	657.00	635.55	654.45	648.85	643.50	516311	3322.48	25476	314589	60.93
MAITHANALL	EQ	07-Jun-2024	1141.10	1158.20	1175.25	1138.45	1160.50	1161.30	1158.57	41531	481.17	5883	22539	54.27
MAITREYA	SM	07-Jun-2024	131.80	130.00	135.75	128.00	135.75	135.75	130.44	12000	15.65	15	10400	86.67
MAKEINDIA	EQ	07-Jun-2024	140.78	143.00	143.19	140.42	142.81	142.95	142.39	84206	119.90	850	69982	83.11
MAKS	SM	07-Jun-2024	54.95	52.20	52.20	52.20	52.20	52.20	52.20	10500	5.48	7	9000	85.71
MAL	SM	07-Jun-2024	37.50	38.80	39.70	38.50	38.50	38.50	39.01	12800	4.99	8	12800	100.00
MALLCOM	EQ	07-Jun-2024	1010.50	1012.60	1046.90	1010.85	1023.10	1021.85	1028.29	4238	43.58	676	2717	64.11
MALUPAPER	BE	07-Jun-2024	34.70	34.75	35.35	34.75	35.35	35.35	34.82	12772	4.45	44	-	-
MANAKALUCO	EQ	07-Jun-2024	26.95	27.65	28.45	26.20	27.00	27.15	27.25	85359	23.26	487	57658	67.55
MANAKCOAT	BE	07-Jun-2024	65.05	66.00	67.00	64.00	65.95	66.10	65.80	74388	48.95	345	-	-
MANAKSIA	EQ	07-Jun-2024	101.95	101.85	101.85	99.15	100.00	100.00	100.22	157799	158.15	2839	105718	67.00
MANAKSTEEL	BE	07-Jun-2024	52.20	51.70	52.05	51.65	52.05	52.05	51.76	20982	10.86	137	-	-
MANALIPETC	EQ	07-Jun-2024	79.05	79.05	83.30	78.70	82.00	82.05	82.01	1440869	1181.60	8969	820689	56.96
MANAPPURAM	EQ	07-Jun-2024	177.75	178.50	179.80	176.50	179.00	178.95	178.42	9440315	16843.88	48144	3682294	39.01
MANDEEP	SM	07-Jun-2024	51.35	51.50	51.85	50.30	50.45	50.50	50.89	42000	21.38	21	30000	71.43
MANGALAM	EQ	07-Jun-2024	101.65	101.65	110.00	101.65	105.00	105.05	106.29	69117	73.46	794	44749	64.74
MANGCHEFER	EQ	07-Jun-2024	110.75	110.75	113.90	109.70	113.10	113.00	112.50	314124	353.38	2893	227039	72.28
MANGLMCEM	EQ	07-Jun-2024	865.80	859.95	875.20	852.15	855.00	860.60	867.15	115493	1001.50	7052	72538	62.81
MANINDS	EQ	07-Jun-2024	350.40	351.00	364.40	351.00	355.00	357.60	358.25	209206	749.47	3274	143331	68.51
MANINFRA	EQ	07-Jun-2024	190.45	191.40	198.50	191.05	194.75	194.80	195.41	373456	729.76	14374	173751	46.53
MANKIND	EQ	07-Jun-2024	2156.30	2180.00	2186.60	2108.75	2127.40	2127.50	2122.27	1901440	40353.73	35979	1533962	80.67
MANOMAY	EQ	07-Jun-2024	187.00	182.30	193.00	181.00	183.15	183.50	185.69	13122	24.37	284	11840	90.23
MANORAMA	BE	07-Jun-2024	617.55	606.00	627.00	606.00	623.00	624.15	620.78	27802	172.59	498	-	-
MANORG	BE	07-Jun-2024	344.45	350.00	359.90	342.20	353.40	349.00	351.24	3730	13.10	132	-	-
MANUGRAPH	EQ	07-Jun-2024	18.60	19.40	19.70	18.00	18.60	18.45	18.60	72963	13.57	458	39940	54.74
MANYAVAR	EQ	07-Jun-2024	1051.40	1057.65	1119.90	1054.50	1115.95	1114.50	1101.26	403895	4447.95	38504	181152	44.85
MAPMYINDIA	EQ	07-Jun-2024	1960.95	1965.00	2072.95	1961.20	2010.00	1991.60	2029.56	282289	5729.21	27514	127213	45.06
MARALOVER	EQ	07-Jun-2024	68.60	69.55	72.45	68.85	69.50	69.40	70.38	33102	23.30	366	18509	55.92
MARATHON	EQ	07-Jun-2024	432.90	440.00	486.95	440.00	458.00	455.05	464.50	870376	4042.89	44446	244227	28.06
MARCO	SM	07-Jun-2024	44.00	44.00	44.10	44.00	44.10	44.10	44.02	15000	6.60	5	15000	100.00
MARICO	EQ	07-Jun-2024	637.85	634.10	654.95	634.10	653.60	653.00	648.84	2475400	16061.29	65314	1025358	41.42
MARINE	EQ	07-Jun-2024	109.05	114.00	114.00	108.00	108.80	108.70	110.32	496213	547.42	3526	314174	63.31
MARINETRAN	SM	07-Jun-2024	28.00	28.00	28.00	28.00	28.00	28.00	28.00	8000	2.24	2	8000	100.00
MARKSANS	EQ	07-Jun-2024	152.05	154.20	156.80	152.30	156.40	156.25	154.84	1241775	1922.79	23960	688729	55.46
MARSHALL	BE	07-Jun-2024	29.15	29.15	29.15	28.60	28.60	28.60	28.72	9104	2.61	38	-	-
MARUTI	EQ	07-Jun-2024	12673.50	12582.35	12828.00	12582.35	12790.00	12810.90	12740.77	532480	67842.08	81384	270492	50.80
MASFIN	EQ	07-Jun-2024	293.60	294.60	299.00	286.45	295.00	294.00	292.93	288812	846.02	12635	160583	55.60
MASPTOP50	EQ	07-Jun-2024	43.42	43.64	45.18	43.10	43.79	43.79	43.66	626129	273.40	1650	343771	54.90
MASTEK	EQ	07-Jun-2024	2579.05	2775.00	2987.90	2770.00	2786.00	2790.50	2850.27	1602368	45671.76	87166	286934	17.91
MASTER	SM	07-Jun-2024	192.00	190.05	220.00	190.05	205.00	205.00	200.15	9000	18.01	9	5000	55.56
MATRIMONY	EQ	07-Jun-2024	621.05	629.80	655.00	622.20	628.50	630.10	639.91	105725	676.55	7928	44578	42.16
MAWANASUG	EQ	07-Jun-2024	100.55	100.00	104.40	100.00	102.00	102.40	102.81	267451	274.96	3719	95629	35.76
MAXESTATES	EQ	07-Jun-2024	354.25	353.00	378.85	352.75	370.65	373.15	367.31	174280	640.15	7971	90888	52.15
MAXHEALTH	EQ	07-Jun-2024	830.10	816.00	840.60	813.60	823.00	827.10	823.94	1112638	9167.50	57058	715116	64.27
MAXIND	EQ	07-Jun-2024	264.55	259.50	276.00	259.50	269.00	272.90	271.42	105245	285.65	2300	80841	76.81
MAXPOSURE	SM	07-Jun-2024	89.00	90.95	100.00	89.50	92.00	92.50	95.48	284000	271.15	138	140000	49.30
MAYURUNIQ	EQ	07-Jun-2024	557.25	573.00	589.70	565.60	570.00	569.40	577.78	301003	1739.13	14923	179436	59.61
MAZDA	EQ	07-Jun-2024	1323.35	1309.30	1370.00	1309.30	1364.45	1361.75	1357.93	5592	75.94	1574	2225	39.79
MAZDOCK	EQ	07-Jun-2024	3160.65	3186.00	3211.80	3089.90	3140.00	3153.15	3145.91	2899854	91226.68	144132	586657	20.23
MBAPL	EQ	07-Jun-2024	228.40	228.30	235.00	227.60	229.30	229.90	230.62	17738	40.91	643	12883	72.63
MBECL	BE	07-Jun-2024	4.20	4.30	4.35	4.05	4.25	4.30	4.22	159553	6.74	197	-	-
MBLINFRA	EQ	07-Jun-2024	45.20	46.20	47.10	43.50	44.70	44.80	45.04	195752	88.17	1208	141098	72.08
MCL	EQ	07-Jun-2024	37.65	38.25	38.40	37.10	37.75	37.60	37.74	26954	10.17	296	20344	75.48
MCLEODRUSS	EQ	07-Jun-2024	22.20	22.95	24.40	22.10	23.95	24.00	23.82	527317	125.62	1359	236130	44.78
MCON	SM	07-Jun-2024	137.00	142.00	143.85	142.00	143.85	143.85	143.54	6000	8.61	6	5000	83.33
MCX	EQ	07-Jun-2024	3484.85	3484.85	3656.20	3465.80	3620.00	3631.80	3608.69	598130	21584.64	55802	147691	24.69
MDL	SM	07-Jun-2024	109.00	110.20	118.85	105.20	105.20	105.20	112.06	8000	8.97	4	6000	75.00
MEDANTA	EQ	07-Jun-2024	1192.10	1203.00	1232.00	1184.05	1222.50	1227.40	1212.77	541162	6563.06	37155	376205	69.52
MEDIASSIST	EQ	07-Jun-2024	512.85	517.95	520.00	508.05	513.10	510.90	513.59	132195	678.94	9038	79939	60.47
MEDICAMEQ	EQ	07-Jun-2024	483.85	480.25	508.40	470.65	495.00	489.95	491.46	48238	237.07	5677	13672	28.34
MEDICO	BE	07-Jun-2024	36.85	37.90	38.40	36.45	38.00	38.00	37.80	62566	23.65	337	-	-
MEDPLUS	EQ	07-Jun-2024	703.90	705.80	713.35	697.10	702.30	703.65	705.88	59022	416.63	9322	29941	50.73
MEGAFLEX	SM	07-Jun-2024	35.20	33.65	35.00	33.65	35.00	35.00	33.70	90000	30.33	7	90000	100.00
MEGASOFT	EQ	07-Jun-2024	65.55	65.85	68.80	65.55	68.55	68.50	68.20	184617	125.90	811	135824	73.57
MEGASTAR	EQ	07-Jun-2024	250.90	258.35	258.35	247.05	253.85	252.65	251.35	9172	23.05	430	5597	61.02
MEGATHERM	SM	07-Jun-2024	319.65	324.00	326.45	316.00	324.95	324.45	320.98	66000	211.85	138	44000	66.67
MENONBE	EQ	07-Jun-2024	121.50	120.50	125.00	120.50	123.80	122.80	122.81	49890	61.27	973	27429	54.98
MEP	BE	07-Jun-2024	7.95	7.90	8.10	7.75	7.90	7.90	7.87	178523	14.05	749	-	-
METROBRAND	EQ	07-Jun-2024	1162.75	1165.25	1169.95	1153.80	1157.00	1155.85	1158.36	28844	334.12	2716	14608	50.64
METROPOLIS	EQ	07-Jun-2024	2028.55	2044.00	2057.00	1995.00	2014.10	2002.20	2008.34	490862	9858.19	23667	274012	55.82
MFSL	EQ	07-Jun-2024	927.20	932.10	947.30	919.70	939.35	936.85	936.06	826457	7736.10	23849	605466	73.26
MGEL	EQ	07-Jun-2024	20.90	21.25	22.60	21.00	21.45	21.65	21.72	573687	124.58	1388	303749	52.95
MGEL-RE	BE	07-Jun-2024	0.95	1.25	1.25	0.70	0.85	0.80	0.92	379627	3.49	572	-	-
MGL	EQ	07-Jun-2024	1360.20	1362.95	1404.65	1357.40	1380.00	1381.05	1384.99	406362	5628.07	34626	187521	46.15
MHLXMIRU	EQ	07-Jun-2024	208.25	217.85	217.85	207.40	210.05	211.40	210.41	21579	45.40	487	17055	79.04
MHRIL	EQ	07-Jun-2024	398.60	398.60	408.60	396.50	402.80	402.65	402.04	173272	696.63	6645	102354	59.07
MICEL	EQ	07-Jun-2024	48.00	49.40	49.80	48.10	49.50	49.30	49.09	671956	329.85	3737	461705	68.71
MICROPRO	SM	07-Jun-2024	43.40	45.20	45.25	43.65	43.65	43.65	44.66	8000	3.57	5	4800	60.00
MID150BEES	EQ	07-Jun-2024	200.69	203.99	203.99	196.01	203.12	203.25	203.23	662700	1346.78	5810	489269	73.83
MIDCAP	EQ	07-Jun-2024	149.18	149.98	150.89	147.51	150.84	150.76	150.40	45013	67.70	525	30528	67.82
MIDCAPETF	EQ	07-Jun-2024	19.80	19.80	20.11	19.64	20.09	20.09	20.02	2354152	471.32	4883	1608455	68.32
MIDCAPIETF	EQ	07-Jun-2024	20.06	20.49	20.50	20.06	20.23	20.30	20.27	517221	104.86	1303	407037	78.70
MIDHANI	EQ	07-Jun-2024	409.60	415.00	417.95	410.00	414.50	415.30	414.30	718462	2976.58	23203	338967	47.18
MIDQ50ADD	EQ	07-Jun-2024	235.52	235.53	239.27	235.52	237.25	237.99	237.82	4795	11.40	192	2313	48.24
MIDSELIETF	EQ	07-Jun-2024	16.26	16.51	16.51	16.26	16.50	16.47	16.35	267610	43.76	809	214337	80.09
MIDSMALL	EQ	07-Jun-2024	48.90	49.43	50.00	48.41	49.70	49.80	49.72	510647	253.87	653	478810	93.77
MILTON	SM	07-Jun-2024	31.05	30.00	30.05	30.00	30.05	30.05	30.03	8800	2.64	2	8800	100.00
MINDACORP	EQ	07-Jun-2024	457.45	457.00	460.95	446.70	454.90	454.15	452.93	556013	2518.37	21504	227056	40.84
MINDSPACE	RR	07-Jun-2024	343.92	344.50	346.00	340.11	342.00	341.88	342.02	285132	975.21	2139	272685	95.63
MINDTECK	EQ	07-Jun-2024	260.25	260.50	286.25	260.50	286.25	286.25	281.25	355218	999.05	5643	167536	47.16
MIRCELECTR	EQ	07-Jun-2024	21.05	21.15	21.80	20.65	21.40	21.35	21.45	582226	124.88	1360	372168	63.92
MIRZAINT	EQ	07-Jun-2024	42.55	43.25	43.60	42.90	43.25	43.15	43.20	147881	63.88	1058	106959	72.33
MITCON	EQ	07-Jun-2024	130.40	131.65	135.00	127.00	127.35	128.65	131.30	33895	44.51	1441	14411	42.52
MITTAL	EQ	07-Jun-2024	2.05	2.10	2.10	2.00	2.05	2.05	2.06	1641101	33.81	1605	947234	57.72
MKPL	BE	07-Jun-2024	12.45	12.20	12.20	12.20	12.20	12.20	12.20	100451	12.26	230	-	-
MMFL	EQ	07-Jun-2024	1172.25	1175.00	1197.25	1160.00	1184.00	1186.10	1177.43	50540	595.07	7022	30553	60.45
MMP	EQ	07-Jun-2024	278.70	279.80	286.00	278.05	279.00	278.85	280.69	11535	32.38	737	6106	52.93
MMTC	EQ	07-Jun-2024	67.90	70.00	71.10	68.60	70.10	70.15	70.05	2885516	2021.24	14246	893589	30.97
MNC	EQ	07-Jun-2024	29.88	29.31	30.15	29.28	30.09	29.94	29.97	148684	44.56	453	137967	92.79
MODIRUBBER	BE	07-Jun-2024	90.30	91.50	94.80	91.50	94.50	93.15	93.36	2120	1.98	79	-	-
MODISONLTD	BE	07-Jun-2024	124.25	122.15	127.85	122.15	126.75	126.20	124.92	17191	21.47	200	-	-
MODTHREAD	BE	07-Jun-2024	51.70	51.70	51.70	50.70	50.70	50.70	50.74	5933	3.01	29	-	-
MOGSEC	EQ	07-Jun-2024	55.87	55.05	55.94	55.01	55.19	55.35	55.47	17794	9.87	80	13956	78.43
MOHEALTH	EQ	07-Jun-2024	35.57	36.08	36.40	35.53	36.31	36.20	36.07	39707	14.32	396	32812	82.64
MOHITIND	EQ	07-Jun-2024	20.95	21.00	22.80	21.00	22.10	22.25	22.23	64947	14.44	309	51347	79.06
MOIL	EQ	07-Jun-2024	496.75	500.00	500.00	479.55	491.00	491.50	490.07	2300109	11272.11	45036	866493	37.67
MOKSH	BE	07-Jun-2024	13.95	13.90	13.90	13.75	13.75	13.75	13.81	74119	10.24	330	-	-
MOL	EQ	07-Jun-2024	79.70	80.00	80.20	79.35	79.90	79.75	79.77	471787	376.33	3509	293449	62.20
MOLDTECH	EQ	07-Jun-2024	242.05	242.05	258.45	240.05	254.00	255.60	254.46	303195	771.52	11296	178589	58.90
MOLDTKPAC	EQ	07-Jun-2024	740.70	747.15	777.45	741.00	777.00	773.15	768.58	48353	371.63	5600	28768	59.50
MOLOWVOL	EQ	07-Jun-2024	36.08	36.48	36.68	36.14	36.60	36.63	36.49	10529	3.84	123	9807	93.14
MOM100	EQ	07-Jun-2024	55.94	55.94	56.97	55.94	56.70	56.75	56.55	269330	152.29	2128	124762	46.32
MOM30IETF	EQ	07-Jun-2024	34.78	35.80	35.80	34.64	35.29	35.37	35.08	1183185	415.01	2813	802117	67.79
MOM50	EQ	07-Jun-2024	232.69	232.70	265.00	232.65	265.00	242.88	238.80	7136	17.04	156	5133	71.93
MOMENTUM	EQ	07-Jun-2024	34.56	34.59	36.13	34.04	35.49	35.11	34.84	168646	58.76	887	105387	62.49
MOMOMENTUM	EQ	07-Jun-2024	69.16	69.00	70.55	68.07	70.00	70.38	69.87	198226	138.50	988	124065	62.59
MON100	EQ	07-Jun-2024	154.24	155.75	157.00	153.75	154.51	154.80	154.75	278395	430.80	5164	203449	73.08
MONARCH	EQ	07-Jun-2024	516.30	530.00	530.00	513.95	521.10	522.85	522.00	43535	227.25	1836	29601	67.99
MONIFTY500	EQ	07-Jun-2024	21.46	21.79	21.98	21.46	21.79	21.78	21.70	438154	95.09	1081	278458	63.55
MONQ50	EQ	07-Jun-2024	63.72	63.89	64.85	63.33	64.18	64.14	64.01	46125	29.53	490	30837	66.86
MONTECARLO	EQ	07-Jun-2024	586.25	589.25	605.00	581.05	586.00	585.25	590.66	48667	287.46	4639	24202	49.73
MOQUALITY	EQ	07-Jun-2024	194.54	194.74	197.82	194.57	196.87	196.79	195.70	2360	4.62	77	2273	96.31
MORARJEE	BE	07-Jun-2024	12.50	12.05	12.50	11.90	11.90	11.95	12.02	168033	20.20	476	-	-
MOREALTY	EQ	07-Jun-2024	104.24	104.68	107.50	104.00	106.88	106.72	106.02	194182	205.87	1539	151797	78.17
MOREPENLAB	EQ	07-Jun-2024	47.70	48.00	48.40	47.65	47.95	48.05	48.02	2598822	1247.99	8669	1120163	43.10
MOS	SM	07-Jun-2024	181.65	179.00	187.95	179.00	183.40	182.50	183.99	23200	42.69	27	18400	79.31
MOSMALL250	EQ	07-Jun-2024	15.70	15.84	16.11	15.70	16.08	16.07	16.00	567312	90.77	892	467342	82.38
MOTHERSON	EQ	07-Jun-2024	152.45	152.95	158.00	151.30	156.40	156.70	156.16	30695632	47934.82	140524	12125612	39.50
MOTILALOFS	EQ	07-Jun-2024	2294.25	2306.05	2450.00	2300.55	2424.95	2426.70	2402.87	652311	15674.16	48452	450393	69.05
MOTISONS	EQ	07-Jun-2024	170.40	178.00	179.60	172.10	179.00	177.25	175.70	310318	545.23	3220	167349	53.93
MOTOGENFIN	EQ	07-Jun-2024	34.05	34.50	35.50	33.55	34.00	34.25	34.50	19138	6.60	175	15675	81.91
MOVALUE	EQ	07-Jun-2024	100.06	100.07	103.50	99.30	100.90	100.97	100.30	264476	265.28	3272	201928	76.35
MOXSH	SM	07-Jun-2024	117.00	126.80	127.95	126.80	127.95	127.05	126.94	25600	32.50	17	25600	100.00
MPHASIS	EQ	07-Jun-2024	2436.30	2440.00	2557.50	2440.00	2467.65	2471.95	2509.49	1327918	33323.95	90736	409072	30.81
MPSLTD	EQ	07-Jun-2024	1982.55	1982.20	2088.00	1970.00	1985.00	1988.05	2028.13	53961	1094.40	7044	29241	54.19
MRF	EQ	07-Jun-2024	126132.05	126132.05	127450.00	125801.50	127200.00	127280.45	126855.28	7440	9438.03	4714	3441	46.25
MRO-TEK	BE	07-Jun-2024	78.50	80.60	81.95	79.00	81.95	81.45	80.61	15390	12.41	158	-	-
MRPL	EQ	07-Jun-2024	201.75	204.50	208.20	202.15	205.55	205.40	205.42	2212723	4545.34	31750	633386	28.62
MSPL	EQ	07-Jun-2024	24.10	23.90	24.90	23.80	24.60	24.45	24.46	276326	67.58	935	199120	72.06
MSTCLTD	EQ	07-Jun-2024	848.15	855.75	860.95	831.00	847.00	846.25	844.73	278715	2354.39	14777	109084	39.14
MSUMI	EQ	07-Jun-2024	67.15	67.30	68.20	67.10	67.95	67.90	67.68	5588158	3781.84	45332	3335671	59.69
MTARTECH	EQ	07-Jun-2024	1700.75	1715.00	1744.00	1702.50	1710.00	1706.05	1716.15	336281	5771.09	26552	194523	57.85
MTEDUCARE	BE	07-Jun-2024	3.00	3.05	3.15	2.95	3.10	3.10	3.09	46798	1.45	96	-	-
MTNL	EQ	07-Jun-2024	36.10	36.55	37.70	36.35	37.50	37.45	37.21	3217483	1197.25	7637	1117808	34.74
MUFIN	EQ	07-Jun-2024	108.55	112.70	119.40	112.55	119.40	119.40	118.50	149625	177.30	1240	80948	54.10
MUFTI	EQ	07-Jun-2024	160.30	161.20	162.40	159.55	160.95	161.40	161.20	111322	179.46	4675	63734	57.25
MUKANDLTD	EQ	07-Jun-2024	149.90	150.60	154.35	149.90	154.00	153.65	152.92	91816	140.40	4128	47869	52.14
MUKKA	EQ	07-Jun-2024	32.75	32.80	33.95	32.75	33.65	33.80	33.44	989179	330.80	4241	466474	47.16
MUKTAARTS	EQ	07-Jun-2024	63.70	66.45	67.50	62.20	65.80	65.55	65.66	31937	20.97	274	15142	47.41
MUNJALAU	EQ	07-Jun-2024	81.60	83.20	85.35	83.10	84.20	83.90	84.19	500961	421.76	3418	238279	47.56
MUNJALSHOW	EQ	07-Jun-2024	151.95	152.90	157.20	150.40	156.90	156.55	155.03	82575	128.02	3856	36932	44.73
MURUDCERA	EQ	07-Jun-2024	43.95	44.80	46.25	44.00	45.50	45.50	45.56	77398	35.26	718	47856	61.83
MUTHOOTCAP	EQ	07-Jun-2024	281.20	285.00	293.15	282.95	290.00	290.45	289.21	25938	75.02	1142	15396	59.36
MUTHOOTFIN	EQ	07-Jun-2024	1753.25	1756.60	1786.80	1739.05	1770.00	1773.15	1770.93	432111	7652.38	30260	212399	49.15
MUTHOOTMF	EQ	07-Jun-2024	220.75	224.85	226.80	219.55	219.90	220.10	222.74	462304	1029.74	12653	228587	49.45
MVGJL	EQ	07-Jun-2024	229.95	230.45	235.90	228.15	235.00	231.40	231.95	22521	52.24	2115	11084	49.22
MVKAGRO	SM	07-Jun-2024	41.95	41.70	42.00	40.50	40.50	40.80	41.13	81600	33.56	68	50400	61.76
MWL	SM	07-Jun-2024	143.90	160.50	160.50	145.55	148.00	148.00	148.68	15600	23.19	13	12000	76.92
NACLIND	EQ	07-Jun-2024	67.20	67.20	67.20	64.90	66.40	66.15	66.01	181066	119.51	1707	103020	56.90
NAGAFERT	EQ	07-Jun-2024	10.30	10.45	11.30	10.35	11.30	11.30	11.22	4423516	496.36	2582	2807737	63.47
NAGREEKCAP	EQ	07-Jun-2024	23.00	24.00	24.15	22.05	22.50	23.15	23.62	26591	6.28	140	20897	78.59
NAGREEKEXP	EQ	07-Jun-2024	28.95	29.50	31.45	29.00	30.30	30.40	29.99	23239	6.97	198	18717	80.54
NAHARCAP	EQ	07-Jun-2024	271.85	277.20	279.30	272.90	275.80	276.65	276.61	11397	31.53	816	7832	68.72
NAHARINDUS	EQ	07-Jun-2024	120.65	121.30	123.80	120.10	122.45	122.05	122.13	40338	49.26	934	23594	58.49
NAHARPOLY	EQ	07-Jun-2024	189.05	190.00	193.95	187.30	191.10	192.00	190.89	15392	29.38	844	9032	58.68
NAHARSPING	EQ	07-Jun-2024	249.75	253.95	257.50	251.05	254.00	253.75	253.82	19147	48.60	1657	11292	58.98
NAM-INDIA	EQ	07-Jun-2024	614.00	625.00	625.00	595.25	606.35	607.55	604.27	1590106	9608.56	70847	642366	40.40
NAMAN	SM	07-Jun-2024	91.80	92.00	94.00	92.00	92.40	92.80	93.09	19200	17.87	12	16000	83.33
NARMADA	BE	07-Jun-2024	20.00	20.00	20.00	19.60	19.70	19.70	19.78	3313	0.66	29	-	-
NATCOPHARM	EQ	07-Jun-2024	1033.75	1040.00	1095.00	1035.10	1084.90	1082.45	1077.63	1690596	18218.33	52064	728964	43.12
NATHBIOGEN	EQ	07-Jun-2024	187.85	189.70	194.50	187.85	191.00	191.35	192.02	41567	79.82	1553	24337	58.55
NATIONALUM	EQ	07-Jun-2024	180.60	180.60	185.80	177.90	184.80	185.30	182.80	14932581	27296.37	71866	6206079	41.56
NAUKRI	EQ	07-Jun-2024	6125.20	6145.00	6359.95	6121.00	6214.00	6229.80	6270.09	422855	26513.37	49224	204938	48.47
NAVA	EQ	07-Jun-2024	585.50	594.40	594.90	579.90	586.25	588.75	587.95	1008945	5932.05	26767	397948	39.44
NAVINFLUOR	EQ	07-Jun-2024	3319.15	3277.05	3339.95	3277.00	3321.05	3329.25	3320.00	63466	2107.07	12472	23610	37.20
NAVINIFTY	EQ	07-Jun-2024	230.10	230.10	235.74	228.99	235.64	234.05	232.25	4485	10.42	166	3875	86.40
NAVKARCORP	EQ	07-Jun-2024	93.50	94.25	94.85	91.65	93.00	93.05	93.00	557388	518.39	3318	325931	58.47
NAVNETEDUL	EQ	07-Jun-2024	145.95	146.80	150.20	143.40	148.00	148.75	146.53	340153	498.42	5585	184978	54.38
NAZARA	EQ	07-Jun-2024	809.65	802.50	834.90	793.00	807.05	810.40	817.07	1363210	11138.37	45327	367909	26.99
NBCC	EQ	07-Jun-2024	139.05	140.50	145.00	137.60	143.80	144.10	142.94	19174923	27409.45	92067	7951326	41.47
NBIFIN	EQ	07-Jun-2024	1742.10	1764.30	1798.00	1759.00	1798.00	1795.60	1778.65	144	2.56	84	95	65.97
NCC	EQ	07-Jun-2024	312.50	314.90	333.35	310.90	325.40	324.35	326.73	15848186	51781.41	139486	4296922	27.11
NCLIND	EQ	07-Jun-2024	219.20	219.20	227.00	216.75	222.90	223.55	224.28	1005189	2254.43	19611	527487	52.48
NDGL	EQ	07-Jun-2024	2303.50	2304.45	2374.00	2289.80	2307.00	2343.85	2318.52	104	2.41	21	69	66.35
NDL	EQ	07-Jun-2024	45.80	45.85	48.00	44.90	45.05	45.05	46.37	5901926	2736.66	19589	2314073	39.21
NDLVENTURE	EQ	07-Jun-2024	89.25	88.95	92.45	88.90	91.50	91.90	91.37	2760	2.52	92	1467	53.15
NDRAUTO	EQ	07-Jun-2024	810.10	826.00	826.00	802.25	820.00	809.80	812.04	5349	43.44	1555	2757	51.54
NDTV	EQ	07-Jun-2024	228.90	229.65	242.20	225.55	240.00	239.75	235.54	819753	1930.81	19961	310650	37.90
NECCLTD	EQ	07-Jun-2024	24.10	24.10	24.90	23.90	24.00	23.95	24.17	377285	91.19	1209	240955	63.87
NECLIFE	EQ	07-Jun-2024	30.75	31.30	32.10	30.65	31.50	31.45	31.47	230013	72.39	1284	117693	51.17
NELCAST	EQ	07-Jun-2024	136.35	136.55	140.35	135.85	137.25	138.40	137.95	87272	120.39	2479	40618	46.54
NELCO	EQ	07-Jun-2024	717.65	725.00	734.50	719.75	729.45	730.65	727.94	69448	505.54	5593	33024	47.55
NEOGEN	EQ	07-Jun-2024	1509.45	1509.45	1533.95	1501.00	1509.00	1514.20	1517.83	26698	405.23	5824	13020	48.77
NESCO	EQ	07-Jun-2024	880.60	883.25	908.25	881.15	883.50	883.85	888.31	72711	645.90	6626	45605	62.72
NESTLEIND	EQ	07-Jun-2024	2471.40	2476.45	2516.25	2467.00	2505.00	2502.45	2495.88	1011202	25238.38	120722	514685	50.90
NETF	EQ	07-Jun-2024	243.11	246.99	247.00	243.11	247.00	246.92	245.51	6082	14.93	246	5089	83.67
NETWEB	EQ	07-Jun-2024	2279.15	2320.00	2507.05	2301.15	2499.00	2494.60	2475.76	726742	17992.38	32061	371625	51.14
NETWORK18	EQ	07-Jun-2024	79.85	80.75	83.20	79.05	81.00	80.90	81.06	1619116	1312.41	6153	902970	55.77
NEULANDLAB	EQ	07-Jun-2024	6160.35	6270.65	6396.00	6176.60	6320.00	6290.80	6321.37	19725	1246.89	6399	10415	52.80
NEWGEN	EQ	07-Jun-2024	885.55	888.40	954.35	885.65	949.00	949.15	935.39	268712	2513.52	18188	163366	60.80
NEWJAISA	SM	07-Jun-2024	94.05	94.05	101.20	94.05	100.45	99.65	99.54	151500	150.80	74	124500	82.18
NEXT50	EQ	07-Jun-2024	690.74	692.39	701.68	692.39	700.28	701.05	697.48	16182	112.87	287	13859	85.64
NEXT50IETF	EQ	07-Jun-2024	70.69	71.64	72.10	69.30	71.80	71.85	71.36	634242	452.61	4401	504723	79.58
NEXTMEDIA	EQ	07-Jun-2024	6.35	6.50	6.90	6.40	6.85	6.75	6.78	42417	2.87	117	34163	80.54
NFL	EQ	07-Jun-2024	102.20	103.00	104.40	102.30	103.40	103.35	103.29	2952563	3049.75	13382	1028402	34.83
NGIL	EQ	07-Jun-2024	47.60	47.60	48.00	45.75	46.10	45.95	46.84	131251	61.48	786	31813	24.24
NGLFINE	EQ	07-Jun-2024	2252.75	2299.00	2308.85	2245.05	2305.70	2301.60	2296.78	1933	44.40	458	1155	59.75
NH	EQ	07-Jun-2024	1243.45	1256.40	1313.00	1248.30	1265.00	1263.65	1263.95	494184	6246.24	31234	348625	70.55
NHPC	EQ	07-Jun-2024	102.60	102.70	103.85	101.30	103.10	103.20	102.66	84765091	87018.89	219509	27292480	32.20
NIACL	EQ	07-Jun-2024	217.15	218.95	223.00	216.80	221.50	221.00	220.09	589130	1296.64	15896	271182	46.03
NIBL	EQ	07-Jun-2024	33.30	34.95	35.35	34.00	34.25	34.35	34.71	23614	8.20	327	15868	67.20
NIDAN	SM	07-Jun-2024	32.15	32.70	33.50	32.50	32.55	32.60	32.89	15000	4.93	15	10000	66.67
NIF100BEES	EQ	07-Jun-2024	249.76	249.75	254.97	248.01	253.14	253.46	251.72	40564	102.11	680	25784	63.56
NIF100IETF	EQ	07-Jun-2024	26.19	26.50	26.78	26.19	26.66	26.66	26.53	257290	68.25	979	225456	87.63
NIF10GETF	EQ	07-Jun-2024	23.25	23.00	23.26	22.81	23.11	23.08	23.00	1394	0.32	49	1037	74.39
NIF5GETF	EQ	07-Jun-2024	55.80	55.80	56.50	55.80	56.50	56.50	55.96	144	0.08	7	144	100.00
NIFITETF	EQ	07-Jun-2024	340.99	336.99	355.12	336.99	350.00	353.59	352.14	21134	74.42	802	19569	92.59
NIFMID150	EQ	07-Jun-2024	197.57	201.52	205.70	193.71	197.55	199.63	198.95	5500	10.94	78	2922	53.13
NIFTY1	EQ	07-Jun-2024	246.76	246.76	251.60	245.85	250.60	251.20	249.49	101900	254.23	1314	64174	62.98
NIFTY50ADD	EQ	07-Jun-2024	234.04	234.99	239.04	234.56	238.60	238.61	238.17	25069	59.71	1076	19135	76.33
NIFTYBEES	EQ	07-Jun-2024	252.98	253.88	258.81	252.19	258.10	258.42	256.16	10360501	26539.34	54718	7374273	71.18
NIFTYBETF	EQ	07-Jun-2024	229.51	229.77	234.03	229.77	233.95	233.62	232.45	5526	12.84	115	5409	97.88
NIFTYETF	EQ	07-Jun-2024	241.88	242.66	247.05	241.65	246.63	246.70	244.92	647011	1584.65	2527	561183	86.73
NIFTYIETF	EQ	07-Jun-2024	251.84	252.59	257.20	251.63	256.75	256.90	255.62	1648321	4213.43	10653	1338686	81.22
NIFTYQLITY	EQ	07-Jun-2024	20.38	20.55	20.73	20.38	20.70	20.66	20.61	76231	15.71	586	66793	87.62
NIITLTD	EQ	07-Jun-2024	100.65	100.90	103.75	100.35	103.10	102.90	102.69	528838	543.06	5536	229338	43.37
NIITMTS	EQ	07-Jun-2024	431.10	430.00	448.95	429.50	440.10	441.40	442.73	194013	858.95	16103	115833	59.70
NILAINFRA	EQ	07-Jun-2024	10.00	10.50	10.50	10.05	10.50	10.50	10.48	532894	55.84	374	356130	66.83
NILASPACES	BE	07-Jun-2024	7.55	7.40	7.40	7.40	7.40	7.40	7.40	145865	10.79	231	-	-
NILKAMAL	EQ	07-Jun-2024	1860.40	1871.40	1898.30	1856.05	1891.00	1886.50	1878.83	7197	135.22	1511	4389	60.98
NINSYS	EQ	07-Jun-2024	490.75	500.00	506.60	475.00	480.05	486.30	496.38	9903	49.16	932	7047	71.16
NIPPOBATRY	EQ	07-Jun-2024	569.70	573.65	580.95	562.90	569.90	569.10	569.93	31855	181.55	2044	14687	46.11
NIRAJ	EQ	07-Jun-2024	44.25	45.90	45.90	42.90	43.00	43.30	43.83	74363	32.60	499	52964	71.22
NIRMAN	SM	07-Jun-2024	199.40	200.00	217.50	195.10	202.70	204.40	204.14	22800	46.54	38	12000	52.63
NITCO	BE	07-Jun-2024	68.30	71.55	71.70	70.50	71.70	71.70	71.53	153396	109.72	325	-	-
NITINSPIN	EQ	07-Jun-2024	325.05	326.65	336.45	323.05	333.25	335.00	329.40	141423	465.85	5829	99346	70.25
NITIRAJ	BE	07-Jun-2024	241.25	246.00	246.00	245.90	245.90	245.90	245.99	15852	38.99	74	-	-
NKIND	EQ	07-Jun-2024	46.60	47.55	48.90	46.15	46.65	48.55	48.55	780	0.38	40	707	90.64
NLCINDIA	EQ	07-Jun-2024	216.45	218.60	222.80	215.55	221.15	221.15	219.26	3007557	6594.38	35129	1128805	37.53
NMDC	EQ	07-Jun-2024	252.20	255.50	259.80	253.20	258.05	258.50	257.70	8317059	21432.82	55290	2535152	30.48
NOCIL	EQ	07-Jun-2024	252.75	252.75	259.85	251.60	256.80	257.30	255.95	451027	1154.38	10197	248776	55.16
NOIDATOLL	EQ	07-Jun-2024	10.15	10.35	11.15	10.30	11.15	11.15	11.08	299723	33.21	268	265021	88.42
NORBTEAEXP	EQ	07-Jun-2024	11.50	11.75	12.00	11.60	11.85	11.75	11.78	2184	0.26	33	2112	96.70
NOVAAGRI	EQ	07-Jun-2024	54.15	55.95	56.30	53.75	55.45	55.40	55.25	1889287	1043.92	10983	971996	51.45
NPBET	EQ	07-Jun-2024	250.39	250.01	253.10	249.57	253.10	253.00	252.65	629	1.59	35	598	95.07
NPST	SM	07-Jun-2024	1472.95	1539.00	1565.00	1400.00	1475.00	1474.80	1479.96	31000	458.79	247	22800	73.55
NRAIL	EQ	07-Jun-2024	440.75	447.35	448.75	430.65	433.75	434.95	440.06	30610	134.70	5152	6356	20.76
NRBBEARING	EQ	07-Jun-2024	312.40	314.95	318.00	312.00	314.20	314.35	314.84	212231	668.18	5479	136536	64.33
NRL	EQ	07-Jun-2024	87.75	94.00	96.25	89.65	94.00	93.20	93.95	846564	795.31	5551	495916	58.58
NSIL	EQ	07-Jun-2024	3336.15	3317.35	3459.95	3300.00	3425.05	3440.10	3376.74	5018	169.44	1368	2927	58.33
NSLNISP	EQ	07-Jun-2024	59.55	60.00	60.05	58.90	59.30	59.20	59.33	8305954	4928.20	24521	3922338	47.22
NTL	BE	07-Jun-2024	2.60	2.50	2.50	2.50	2.50	2.50	2.50	126034	3.15	91	-	-
NTPC	EQ	07-Jun-2024	349.75	352.00	362.00	347.70	361.90	360.60	356.33	23930193	85270.53	257993	13657812	57.07
NUCLEUS	EQ	07-Jun-2024	1174.25	1187.20	1247.75	1181.00	1247.00	1243.40	1229.43	106280	1306.64	10634	41369	38.92
NURECA	EQ	07-Jun-2024	264.45	266.80	270.00	263.20	266.55	266.05	266.64	21099	56.26	934	13562	64.28
NUVAMA	EQ	07-Jun-2024	4904.05	4904.05	5250.00	4840.25	5160.10	5200.85	5099.89	112382	5731.36	20703	68815	61.23
NUVOCO	EQ	07-Jun-2024	331.15	330.90	336.25	327.65	335.00	334.95	333.84	296284	989.12	13322	154891	52.28
NV20	EQ	07-Jun-2024	141.71	141.98	144.69	140.63	144.36	144.34	143.82	32971	47.42	341	28217	85.58
NV20BEES	EQ	07-Jun-2024	142.31	143.17	145.90	143.15	145.90	145.44	144.87	37648	54.54	391	30867	81.99
NV20IETF	EQ	07-Jun-2024	13.90	14.30	14.30	13.87	14.15	14.17	14.13	888691	125.56	3855	649098	73.04
NXST	RR	07-Jun-2024	129.01	129.94	136.35	127.27	135.00	133.11	130.68	485760	634.77	3377	410951	84.60
NYKAA	EQ	07-Jun-2024	169.50	170.00	172.00	169.00	169.80	169.90	170.53	1793905	3059.10	34215	800643	44.63
OAL	EQ	07-Jun-2024	356.35	356.00	365.15	350.50	354.00	353.75	356.84	27020	96.42	2661	18654	69.04
OBCL	EQ	07-Jun-2024	55.00	56.00	56.50	53.45	54.00	54.30	55.06	44308	24.40	1452	21963	49.57
OBEROIRLTY	EQ	07-Jun-2024	1904.25	1904.25	1927.95	1881.95	1895.05	1889.50	1904.99	606448	11552.78	37009	319738	52.72
OCCL	EQ	07-Jun-2024	642.30	638.00	657.80	638.00	646.50	652.45	651.83	15207	99.12	1350	9265	60.93
OFSS	EQ	07-Jun-2024	8171.85	8200.00	8507.65	8199.00	8400.00	8406.30	8417.21	319142	26862.84	47985	91230	28.59
OIL	EQ	07-Jun-2024	610.40	615.80	619.20	606.20	615.55	615.15	613.85	1686641	10353.45	51916	547704	32.47
OILCOUNTUB	BE	07-Jun-2024	35.75	36.00	37.35	34.20	35.95	36.40	35.98	18796	6.76	182	-	-
OLECTRA	EQ	07-Jun-2024	1693.95	1699.50	1758.00	1685.20	1746.20	1748.20	1733.35	743963	12895.51	43069	231185	31.07
OMAXAUTO	BE	07-Jun-2024	136.00	135.00	136.50	135.00	136.50	136.50	135.51	10069	13.64	48	-	-
OMAXE	EQ	07-Jun-2024	87.40	89.00	90.65	87.65	89.90	89.75	89.22	126439	112.80	1082	90007	71.19
OMINFRAL	EQ	07-Jun-2024	115.90	117.60	119.70	113.50	117.00	117.50	117.64	179315	210.94	3642	108654	60.59
OMKARCHEM	BZ	07-Jun-2024	6.50	6.50	6.80	6.50	6.80	6.80	6.79	4136	0.28	22	-	-
ONDOOR	SM	07-Jun-2024	293.40	306.95	319.95	306.95	318.00	318.00	313.57	4800	15.05	7	4200	87.50
ONELIFECAP	BE	07-Jun-2024	17.60	18.45	18.45	18.45	18.45	18.45	18.45	26734	4.93	36	-	-
ONEPOINT	EQ	07-Jun-2024	53.95	55.20	56.30	54.10	55.00	54.75	55.12	723439	398.77	2213	430228	59.47
ONGC	EQ	07-Jun-2024	252.30	253.50	260.80	251.80	260.50	260.40	257.33	22010688	56639.09	193174	10312784	46.85
ONMOBILE	EQ	07-Jun-2024	67.80	68.10	71.80	68.10	70.60	70.55	70.69	787963	557.00	4531	294365	37.36
ONWARDTEC	EQ	07-Jun-2024	379.95	380.50	410.50	372.15	404.00	404.30	401.14	190699	764.96	10290	81763	42.88
OPTIEMUS	EQ	07-Jun-2024	249.70	250.30	265.20	248.55	257.90	257.85	258.08	166983	430.95	7549	80164	48.01
ORBTEXP	EQ	07-Jun-2024	174.45	174.45	178.00	172.95	176.00	176.85	175.90	13342	23.47	772	8604	64.49
ORCHPHARMA	EQ	07-Jun-2024	1064.55	1084.80	1085.00	1064.55	1071.00	1072.35	1071.65	35291	378.20	4977	21248	60.21
ORIANA	SM	07-Jun-2024	2081.65	2130.00	2216.70	2010.00	2194.00	2192.45	2144.37	135450	2904.55	684	76050	56.15
ORICONENT	EQ	07-Jun-2024	35.70	35.80	36.60	35.30	36.10	36.00	36.03	170289	61.36	1038	100130	58.80
ORIENTALTL	EQ	07-Jun-2024	10.00	10.25	11.10	9.70	10.80	10.75	10.68	539557	57.62	948	246562	45.70
ORIENTBELL	EQ	07-Jun-2024	359.60	364.85	369.20	358.10	362.45	361.85	363.06	7856	28.52	886	4330	55.12
ORIENTCEM	EQ	07-Jun-2024	207.65	207.65	225.50	206.50	224.25	223.70	220.80	2096478	4629.12	30804	593756	28.32
ORIENTCER	EQ	07-Jun-2024	45.75	47.65	49.50	46.95	47.35	47.60	47.96	257735	123.60	1829	140685	54.59
ORIENTELEC	EQ	07-Jun-2024	233.05	233.05	243.20	232.30	238.00	238.15	239.16	1900608	4545.43	29780	1231844	64.81
ORIENTHOT	EQ	07-Jun-2024	136.20	136.90	141.30	135.05	140.05	140.20	139.35	438689	611.31	7465	275346	62.77
ORIENTLTD	EQ	07-Jun-2024	86.35	84.80	94.95	84.80	94.95	94.75	93.44	26954	25.19	492	15543	57.66
ORIENTPPR	EQ	07-Jun-2024	46.30	46.80	47.30	46.15	47.15	47.05	46.86	1128012	528.64	3838	549462	48.71
ORISSAMINE	EQ	07-Jun-2024	6266.85	6350.00	6490.00	6237.15	6300.00	6302.85	6346.32	23693	1503.63	6024	5618	23.71
ORTEL	BZ	07-Jun-2024	1.50	1.55	1.55	1.55	1.55	1.55	1.55	3805	0.06	9	-	-
ORTINLAB	EQ	07-Jun-2024	17.85	18.90	18.90	17.60	17.85	17.75	18.02	42260	7.61	208	38505	91.11
OSIAHYPER	BE	07-Jun-2024	24.25	25.30	25.45	24.50	25.45	25.45	25.24	401115	101.23	1162	-	-
OSWALAGRO	EQ	07-Jun-2024	45.45	45.15	46.00	44.65	44.95	44.80	45.16	45142	20.39	390	34709	76.89
OSWALGREEN	EQ	07-Jun-2024	33.45	34.10	34.40	33.30	33.50	33.50	33.63	200334	67.38	1558	108196	54.01
OSWALSEEDS	BE	07-Jun-2024	24.95	24.95	25.95	24.30	25.50	25.90	25.50	22059	5.62	193	-	-
OWAIS	SM	07-Jun-2024	1190.00	1220.00	1249.50	1213.00	1249.50	1249.50	1241.54	60800	754.85	31	44800	73.68
PAGEIND	EQ	07-Jun-2024	38793.40	38789.95	38790.00	38069.10	38389.00	38349.45	38390.39	30501	11709.45	11764	18558	60.84
PAISALO	EQ	07-Jun-2024	65.80	66.45	67.30	64.55	65.10	65.10	65.38	723627	473.08	4933	435088	60.13
PAKKA	EQ	07-Jun-2024	235.35	237.20	243.40	235.60	237.70	239.20	239.92	117720	282.43	5862	65514	55.65
PALASHSECU	EQ	07-Jun-2024	135.75	135.25	141.50	132.85	134.20	134.70	136.42	15216	20.76	1127	4594	30.19
PALREDTEC	BE	07-Jun-2024	105.10	107.00	110.35	106.10	110.35	110.35	109.78	7067	7.76	149	-	-
PANACEABIO	EQ	07-Jun-2024	127.75	126.15	129.90	126.15	129.50	128.85	128.82	107332	138.27	1890	79556	74.12
PANACHE	EQ	07-Jun-2024	83.25	85.40	86.40	81.10	82.55	84.35	83.80	29028	24.33	185	24331	83.82
PANAMAPET	EQ	07-Jun-2024	365.80	370.20	396.00	366.80	382.10	381.65	384.92	698499	2688.69	27147	271077	38.81
PANSARI	EQ	07-Jun-2024	87.15	91.10	91.10	88.15	89.00	88.85	89.11	1290	1.15	26	173	13.41
PAR	EQ	07-Jun-2024	228.00	229.90	234.40	225.00	229.80	229.70	229.50	24704	56.70	869	18222	73.76
PARACABLES	BE	07-Jun-2024	73.25	74.30	76.90	73.10	76.90	76.85	76.00	493971	375.44	2893	-	-
PARADEEP	EQ	07-Jun-2024	67.50	67.95	68.85	67.70	68.40	68.35	68.22	1629703	1111.79	6206	795490	48.81
PARAGMILK	EQ	07-Jun-2024	179.25	181.50	185.80	179.25	182.35	182.75	182.30	1130779	2061.40	14058	526458	46.56
PARAGON	SM	07-Jun-2024	120.45	120.00	124.90	118.50	122.15	122.15	121.80	15600	19.00	13	13200	84.62
PARAS	EQ	07-Jun-2024	902.85	906.00	911.90	888.00	902.95	904.30	899.81	792596	7131.86	32095	200571	25.31
PARASPETRO	BE	07-Jun-2024	3.70	3.80	3.80	3.55	3.55	3.55	3.62	662703	23.99	1421	-	-
PARIN	SM	07-Jun-2024	213.00	213.00	213.00	210.00	210.00	210.00	211.50	2000	4.23	2	2000	100.00
PARKHOTELS	EQ	07-Jun-2024	165.45	165.50	171.70	165.50	170.45	170.55	169.46	337347	571.66	10568	224127	66.44
PARSVNATH	EQ	07-Jun-2024	12.40	12.75	13.60	12.50	13.60	13.60	13.34	858952	114.60	1067	669683	77.97
PARTYCRUS	SM	07-Jun-2024	116.85	118.00	118.40	112.10	115.00	113.75	116.22	16000	18.60	11	14000	87.50
PASHUPATI	SM	07-Jun-2024	290.75	290.25	290.25	280.65	280.65	284.70	284.97	123200	351.08	71	91200	74.03
PASUPTAC	EQ	07-Jun-2024	36.40	36.75	37.80	36.75	36.80	37.20	37.26	132024	49.20	843	81928	62.06
PATANJALI	EQ	07-Jun-2024	1364.50	1363.05	1406.70	1358.45	1396.50	1401.20	1385.78	541318	7501.48	15299	213252	39.39
PATELENG	EQ	07-Jun-2024	59.35	59.25	60.85	58.00	60.35	60.00	59.59	8435610	5027.15	27749	4395668	52.11
PATINTLOG	EQ	07-Jun-2024	20.40	20.50	21.00	20.35	20.80	20.80	20.65	391976	80.92	925	288517	73.61
PATTECH	ST	07-Jun-2024	87.50	87.50	90.00	86.50	90.00	89.50	88.36	10500	9.28	7	10500	100.00
PAVNAIND	EQ	07-Jun-2024	546.75	554.90	562.20	550.05	562.00	557.20	557.90	17167	95.77	483	8862	51.62
PAYTM	EQ	07-Jun-2024	346.65	349.00	381.30	347.20	381.30	381.30	373.30	8096613	30224.83	83000	3624888	44.77
PCBL	EQ	07-Jun-2024	231.20	233.00	236.50	230.05	235.80	235.75	234.20	1762399	4127.55	29353	986998	56.00
PCJEWELLER	EQ	07-Jun-2024	49.80	51.00	54.45	50.50	53.10	53.20	52.99	6704473	3552.92	13870	3766685	56.18
PDMJEPAPER	EQ	07-Jun-2024	93.65	94.35	96.85	92.85	95.50	95.95	94.94	627505	595.76	5614	334770	53.35
PDSL	EQ	07-Jun-2024	422.15	422.15	455.15	420.10	438.75	441.30	438.09	76642	335.76	6343	39491	51.53
PEARLPOLY	BE	07-Jun-2024	33.20	34.70	34.85	32.60	34.80	34.75	34.39	61207	21.05	193	-	-
PEL	EQ	07-Jun-2024	804.25	805.25	821.00	804.80	818.00	818.05	814.33	787140	6409.94	38303	381813	48.51
PENIND	EQ	07-Jun-2024	143.75	146.00	172.00	144.25	169.50	169.30	162.89	8656141	14099.63	70265	2828218	32.67
PENINLAND	EQ	07-Jun-2024	59.10	60.00	62.50	59.50	62.25	61.90	61.44	1409090	865.74	6292	728756	51.72
PENTAGON	SM	07-Jun-2024	115.90	116.00	116.00	109.00	109.00	109.00	113.88	6000	6.83	6	6000	100.00
PERFECT	SM	07-Jun-2024	27.20	27.65	28.55	27.65	28.55	28.55	28.43	36000	10.23	8	36000	100.00
PERSISTENT	EQ	07-Jun-2024	3694.35	3740.00	3873.45	3732.00	3846.20	3850.25	3838.44	1005726	38604.21	73377	418660	41.63
PETRONET	EQ	07-Jun-2024	302.40	297.55	303.00	297.00	301.50	301.25	300.09	4019916	12063.47	37488	1922179	47.82
PFC	EQ	07-Jun-2024	472.30	473.00	485.65	461.05	482.90	483.55	474.42	32944221	156295.62	237540	12408394	37.66
PFIZER	EQ	07-Jun-2024	4897.60	4897.00	5018.15	4864.10	4928.05	4926.75	4942.08	77963	3853.00	10502	51223	65.70
PFOCUS	EQ	07-Jun-2024	94.20	94.50	98.00	94.20	97.00	96.55	96.11	120809	116.11	2768	62546	51.77
PFS	EQ	07-Jun-2024	39.40	39.95	40.40	39.30	39.65	39.70	39.81	1128203	449.14	3922	666013	59.03
PGEL	EQ	07-Jun-2024	2547.15	2588.00	2880.00	2588.00	2824.00	2813.50	2795.31	577514	16143.31	40762	222082	38.45
PGHH	EQ	07-Jun-2024	16574.20	16574.20	16947.20	16445.10	16786.00	16841.50	16822.70	26369	4435.98	3617	23079	87.52
PGHL	EQ	07-Jun-2024	4935.55	4905.05	5018.95	4905.05	4978.00	4974.00	4962.65	5368	266.40	1914	3003	55.94
PGIL	EQ	07-Jun-2024	646.35	641.05	655.15	640.00	654.00	647.10	646.19	24266	156.80	1375	17418	71.78
PGINVIT	IV	07-Jun-2024	95.84	95.99	96.00	95.00	95.79	95.70	95.45	1252083	1195.15	9945	1115386	89.08
PHANTOMFX	SM	07-Jun-2024	361.15	361.00	412.40	360.00	405.50	405.90	393.55	128700	506.50	349	73800	57.34
PHARMABEES	EQ	07-Jun-2024	19.56	19.57	19.98	19.57	19.95	19.93	19.84	6806833	1350.55	11162	5140646	75.52
PHOENIXLTD	EQ	07-Jun-2024	3207.70	3229.40	3279.75	3170.20	3218.00	3226.35	3211.04	263570	8463.33	31312	130880	49.66
PIDILITIND	EQ	07-Jun-2024	3089.20	3111.35	3143.00	3089.40	3140.00	3123.70	3106.36	707236	21969.30	50806	524622	74.18
PIGL	BE	07-Jun-2024	69.60	70.00	72.00	68.00	70.95	70.45	69.73	25543	17.81	182	-	-
PIIND	EQ	07-Jun-2024	3651.60	3616.05	3652.50	3614.00	3646.00	3642.60	3634.95	324844	11807.92	18531	239635	73.77
PILANIINVS	EQ	07-Jun-2024	3716.20	3721.00	3824.00	3721.00	3801.15	3809.25	3786.81	4097	155.15	938	2966	72.39
PILITA	EQ	07-Jun-2024	11.95	11.90	12.40	11.90	12.00	12.10	12.18	187122	22.80	524	151644	81.04
PIONEEREMB	EQ	07-Jun-2024	44.45	45.55	46.35	44.35	46.15	46.05	45.66	69641	31.80	442	63210	90.77
PITTIENG	EQ	07-Jun-2024	910.50	913.80	970.00	912.05	949.70	948.25	943.00	192200	1812.45	14634	113077	58.83
PIXTRANS	EQ	07-Jun-2024	1300.80	1319.00	1319.00	1290.00	1310.00	1301.00	1300.63	27455	357.09	2546	19039	69.35
PKTEA	EQ	07-Jun-2024	305.55	302.05	336.00	302.05	302.65	309.30	314.25	573	1.80	115	372	64.92
PLADAINFO	SM	07-Jun-2024	29.00	32.40	32.40	29.80	29.80	29.80	30.73	9000	2.77	3	6000	66.67
PLASTIBLEN	EQ	07-Jun-2024	250.20	251.50	256.00	251.50	253.40	253.60	254.14	8936	22.71	719	5495	61.49
PLATIND	EQ	07-Jun-2024	191.75	192.00	196.40	190.30	194.50	194.75	193.57	145873	282.36	5589	56942	39.04
PLAZACABLE	EQ	07-Jun-2024	84.90	86.45	88.40	85.40	87.00	87.35	87.15	162471	141.60	2469	86205	53.06
PNB	EQ	07-Jun-2024	123.90	124.00	125.60	123.05	125.15	125.10	124.79	28076164	35036.78	100428	9092097	32.38
PNBGILTS	EQ	07-Jun-2024	106.75	106.55	110.45	105.25	107.25	106.80	107.80	1609565	1735.16	10533	487893	30.31
PNBHOUSING	EQ	07-Jun-2024	739.40	738.00	752.80	732.65	751.00	746.50	742.73	1026471	7623.86	28041	736117	71.71
PNC	EQ	07-Jun-2024	61.25	61.25	62.20	60.55	60.55	61.00	61.35	29143	17.88	373	21909	75.18
PNCINFRA	EQ	07-Jun-2024	528.95	533.90	539.10	519.15	528.90	527.55	528.24	2005224	10592.43	50066	454716	22.68
POCL	EQ	07-Jun-2024	668.00	672.10	685.25	664.15	683.65	676.10	673.60	44684	300.99	3634	21424	47.95
PODDARHOUS	BZ	07-Jun-2024	92.55	93.10	95.30	92.55	95.30	94.65	93.55	330	0.31	10	-	-
PODDARMENT	EQ	07-Jun-2024	390.90	390.85	404.75	383.90	394.00	387.05	393.14	14254	56.04	959	5738	40.26
POKARNA	EQ	07-Jun-2024	613.85	631.95	669.80	622.05	665.00	656.50	650.00	590157	3836.00	33036	163159	27.65
POLICYBZR	EQ	07-Jun-2024	1289.35	1271.00	1302.55	1252.75	1289.70	1292.10	1288.65	1021648	13165.47	67705	506631	49.59
POLYCAB	EQ	07-Jun-2024	6858.75	6862.25	6886.25	6810.00	6835.05	6846.45	6847.31	180893	12386.31	25700	80661	44.59
POLYMED	EQ	07-Jun-2024	1823.00	1838.00	1838.00	1800.35	1821.00	1822.00	1823.11	58815	1072.26	11307	30285	51.49
POLYPLEX	EQ	07-Jun-2024	771.90	772.00	822.00	765.40	808.50	808.75	800.90	226228	1811.86	16201	97710	43.19
POLYSIL	SM	07-Jun-2024	35.25	35.30	35.50	34.10	34.40	34.30	34.68	20000	6.94	10	14000	70.00
PONNIERODE	EQ	07-Jun-2024	418.60	426.85	452.95	426.85	437.00	437.35	441.29	101860	449.50	5923	38897	38.19
POONAWALLA	EQ	07-Jun-2024	451.75	453.65	472.40	452.50	464.40	465.50	464.61	3066255	14246.20	40572	2091321	68.20
POWERGRID	EQ	07-Jun-2024	300.45	298.05	310.65	296.80	309.85	309.35	306.37	38016104	116470.93	275270	20621067	54.24
POWERINDIA	EQ	07-Jun-2024	10447.65	10470.00	10680.00	10356.45	10469.95	10488.60	10561.24	49872	5267.10	13789	28774	57.70
POWERMECH	EQ	07-Jun-2024	4862.95	4865.00	5092.00	4838.30	5001.00	5040.80	5012.44	37559	1882.62	8204	23951	63.77
PPAP	EQ	07-Jun-2024	193.65	194.00	201.80	193.55	196.05	197.00	197.99	11039	21.86	322	6242	56.54
PPL	EQ	07-Jun-2024	416.60	424.40	434.00	416.65	426.45	425.65	427.77	184125	787.63	9873	92965	50.49
PPLPHARMA	EQ	07-Jun-2024	148.10	149.00	152.45	148.45	149.95	150.00	150.86	4155462	6268.79	34051	2224528	53.53
PRAENG	BE	07-Jun-2024	27.30	27.30	28.65	27.30	28.65	28.65	28.49	112902	32.17	235	-	-
PRAJIND	EQ	07-Jun-2024	535.30	536.30	598.20	535.00	589.00	590.40	575.36	6615824	38064.99	135967	2128319	32.17
PRAKASH	EQ	07-Jun-2024	163.70	166.00	168.40	164.10	167.00	166.75	166.68	467136	778.60	10481	303729	65.02
PRAKASHSTL	BE	07-Jun-2024	8.15	8.05	8.30	8.05	8.30	8.30	8.25	242802	20.03	779	-	-
PRAMARA	SM	07-Jun-2024	164.15	159.10	165.00	158.00	165.00	164.75	160.89	18000	28.96	7	16000	88.89
PRATHAM	SM	07-Jun-2024	347.00	347.00	350.00	329.65	330.20	332.30	335.71	136000	456.56	85	75200	55.29
PRAXIS	BE	07-Jun-2024	15.60	15.65	16.35	15.15	15.80	16.20	15.92	56553	9.00	113	-	-
PRECAM	EQ	07-Jun-2024	186.50	185.00	197.50	185.00	195.25	196.45	192.39	227634	437.94	6700	121761	53.49
PRECISION	SM	07-Jun-2024	44.00	42.20	44.25	42.20	44.25	44.25	43.25	12000	5.19	6	8000	66.67
PRECOT	EQ	07-Jun-2024	393.90	405.00	405.00	388.55	398.00	396.60	397.71	7075	28.14	299	5252	74.23
PRECWIRE	EQ	07-Jun-2024	124.30	126.50	129.00	124.85	127.25	127.30	126.94	201700	256.05	3996	106815	52.96
PREMEXPLN	EQ	07-Jun-2024	2305.70	2319.00	2640.10	2286.50	2602.00	2583.80	2520.91	165720	4177.65	21093	67744	40.88
PREMIER	BE	07-Jun-2024	3.35	3.25	3.50	3.25	3.50	3.50	3.28	3425	0.11	12	-	-
PREMIERPOL	EQ	07-Jun-2024	197.60	203.50	203.50	198.00	198.20	198.80	200.01	32719	65.44	1462	20910	63.91
PRESSTONIC	SM	07-Jun-2024	106.75	107.90	110.10	106.30	107.00	107.00	108.63	29600	32.16	29	24000	81.08
PRESTIGE	EQ	07-Jun-2024	1759.35	1784.00	1822.00	1723.40	1747.00	1761.00	1747.63	1175405	20541.69	75020	585587	49.82
PRICOLLTD	EQ	07-Jun-2024	424.95	427.80	440.00	426.05	437.90	438.55	435.25	276907	1205.23	13564	148614	53.67
PRIMESECU	EQ	07-Jun-2024	193.05	194.95	204.00	193.00	203.00	200.75	199.76	45650	91.19	1053	34271	75.07
PRINCEPIPE	EQ	07-Jun-2024	613.90	619.00	682.95	613.00	666.00	650.40	638.83	371054	2370.40	10566	303833	81.88
PRITI	EQ	07-Jun-2024	136.45	139.60	141.90	135.95	139.50	138.55	138.72	41065	56.97	1073	29425	71.65
PRITIKA	SM	07-Jun-2024	49.20	48.90	48.90	47.85	47.85	47.85	48.50	6000	2.91	3	6000	100.00
PRITIKAUTO	EQ	07-Jun-2024	26.05	27.25	27.25	25.70	26.10	26.25	26.25	328320	86.18	1781	183907	56.01
PRIVISCL	EQ	07-Jun-2024	1203.05	1200.00	1209.25	1183.95	1186.00	1187.95	1196.50	26124	312.57	3721	19674	75.31
PRLIND	SM	07-Jun-2024	89.15	90.00	106.95	86.20	106.95	103.75	100.82	978000	986.01	402	648000	66.26
PROLIFE	SM	07-Jun-2024	190.55	191.10	197.45	191.10	197.00	197.00	194.39	2000	3.89	4	1500	75.00
PROPEQUITY	SM	07-Jun-2024	283.70	297.90	297.90	280.00	280.00	280.35	283.55	6000	17.01	10	5400	90.00
PROV	SM	07-Jun-2024	950.00	960.00	968.00	960.00	968.00	968.00	964.33	480	4.63	3	480	100.00
PROZONER	EQ	07-Jun-2024	29.65	29.75	30.60	29.65	30.40	30.30	30.21	448738	135.55	1402	247062	55.06
PRSMJOHNSN	EQ	07-Jun-2024	158.20	158.40	164.10	155.40	162.50	162.65	162.06	471700	764.42	11751	217376	46.08
PRUDENT	EQ	07-Jun-2024	1644.30	1650.00	1727.30	1636.55	1700.00	1708.75	1705.06	68351	1165.42	8841	45928	67.19
PRUDMOULI	BE	07-Jun-2024	23.00	23.00	24.00	22.50	23.90	23.90	23.56	3490	0.82	33	-	-
PSB	EQ	07-Jun-2024	59.25	59.50	60.80	58.70	60.30	60.35	59.75	2197308	1312.80	7978	779121	35.46
PSPPROJECT	EQ	07-Jun-2024	641.30	642.90	675.00	640.90	660.00	663.85	662.32	144989	960.29	8602	80785	55.72
PSUBANK	EQ	07-Jun-2024	714.52	715.36	730.05	704.72	728.08	727.04	723.84	41552	300.77	1499	24480	58.91
PSUBANKADD	EQ	07-Jun-2024	72.21	73.60	73.60	72.15	73.14	72.90	72.67	21400	15.55	347	10605	49.56
PSUBNKBEES	EQ	07-Jun-2024	79.99	81.46	81.46	79.51	81.05	80.97	80.70	2519779	2033.54	11959	1213872	48.17
PSUBNKIETF	EQ	07-Jun-2024	72.46	74.65	74.65	72.49	73.50	73.59	73.29	408450	299.37	3169	244930	59.97
PTC	EQ	07-Jun-2024	201.80	206.75	210.50	202.75	209.15	209.50	207.31	1530333	3172.55	20297	625828	40.89
PTCIL	EQ	07-Jun-2024	10787.90	10700.00	11099.95	10527.95	10945.00	10934.70	10844.46	19747	2141.46	5077	6864	34.76
PTL	EQ	07-Jun-2024	40.95	41.00	42.35	41.00	41.75	41.55	41.63	145459	60.55	1124	95698	65.79
PULZ	SM	07-Jun-2024	98.75	98.75	103.65	98.75	103.50	103.50	102.34	10000	10.23	9	9000	90.00
PUNJABCHEM	EQ	07-Jun-2024	1102.20	1098.15	1125.80	1078.00	1080.00	1083.35	1095.15	11249	123.19	1944	7469	66.40
PURVA	BE	07-Jun-2024	392.85	395.00	412.45	395.00	412.45	412.45	409.12	73416	300.36	694	-	-
PURVFLEXI	SM	07-Jun-2024	189.95	189.95	191.00	189.95	190.00	190.50	190.46	24000	45.71	7	24000	100.00
PVP	EQ	07-Jun-2024	23.40	24.55	24.55	24.55	24.55	24.55	24.55	63275	15.53	132	63275	100.00
PVRINOX	EQ	07-Jun-2024	1337.50	1337.00	1355.00	1329.30	1339.00	1338.35	1342.36	314798	4225.72	16599	141860	45.06
PVSL	EQ	07-Jun-2024	216.10	216.10	219.80	214.05	218.00	216.80	216.46	71859	155.55	5775	46408	64.58
PVTBANIETF	EQ	07-Jun-2024	24.39	24.44	24.83	24.10	24.76	24.72	24.66	1471647	362.97	2138	1211537	82.33
PVTBANKADD	EQ	07-Jun-2024	25.45	25.45	25.45	24.51	25.07	24.90	24.83	522568	129.76	2050	395762	75.73
PYRAMID	EQ	07-Jun-2024	144.65	145.40	151.95	145.35	151.45	151.05	149.02	80778	120.37	2388	54988	68.07
QFIL	SM	07-Jun-2024	121.50	124.00	124.00	119.00	119.00	119.00	121.50	2000	2.43	2	2000	100.00
QGOLDHALF	EQ	07-Jun-2024	61.25	61.89	61.89	60.76	60.86	60.85	61.17	21303	13.03	534	14468	67.92
QMSMEDI	SM	07-Jun-2024	100.55	103.00	107.00	103.00	106.00	106.65	105.19	22000	23.14	19	20000	90.91
QNIFTY	EQ	07-Jun-2024	2462.89	2462.90	2516.09	2458.00	2504.00	2506.24	2499.50	569	14.22	51	334	58.70
QUADPRO	SM	07-Jun-2024	5.30	5.40	5.55	5.40	5.55	5.55	5.48	24000	1.31	2	24000	100.00
QUAL30IETF	EQ	07-Jun-2024	20.20	20.29	20.59	20.21	20.48	20.50	20.40	59770	12.20	217	30126	50.40
QUESS	EQ	07-Jun-2024	584.65	584.00	594.70	578.50	587.80	586.05	585.43	200767	1175.36	15600	112373	55.97
QUESTLAB	SM	07-Jun-2024	107.30	108.95	121.00	107.30	120.00	117.85	113.40	180000	204.11	126	141600	78.67
QUICKHEAL	EQ	07-Jun-2024	446.30	452.55	458.00	442.80	456.00	456.20	454.06	36159	164.18	4145	16491	45.61
QUICKTOUCH	SM	07-Jun-2024	113.70	113.80	120.90	113.80	120.80	120.05	117.25	16500	19.35	32	13500	81.82
RACE	EQ	07-Jun-2024	376.90	376.75	391.25	373.00	385.00	382.30	383.04	63964	245.01	3811	29134	45.55
RADAAN	BE	07-Jun-2024	2.20	2.20	2.20	2.10	2.10	2.10	2.10	32611	0.69	30	-	-
RADHIKAJWE	EQ	07-Jun-2024	60.80	60.85	61.60	59.50	60.40	60.05	60.64	346458	210.10	3234	180443	52.08
RADIANTCMS	EQ	07-Jun-2024	77.55	78.00	78.65	77.55	78.00	78.00	78.06	74700	58.31	1308	44666	59.79
RADICO	EQ	07-Jun-2024	1695.30	1708.00	1734.95	1699.55	1714.10	1718.10	1720.84	320098	5508.39	24654	157415	49.18
RADIOCITY	EQ	07-Jun-2024	16.00	16.35	16.35	15.85	16.10	16.05	16.12	581791	93.76	1798	265449	45.63
RADIOCITY	P1	07-Jun-2024	101.50	101.50	102.00	101.50	101.50	101.50	101.64	1400	1.42	23	1400	100.00
RADIOWALLA	SM	07-Jun-2024	118.00	118.00	122.90	118.00	122.90	122.85	120.63	19200	23.16	12	17600	91.67
RAILTEL	EQ	07-Jun-2024	377.95	378.00	382.80	372.10	378.50	378.65	376.79	2749701	10360.70	48565	1048657	38.14
RAIN	EQ	07-Jun-2024	157.05	157.90	163.60	157.15	161.75	161.95	161.02	1895559	3052.31	19190	744517	39.28
RAINBOW	EQ	07-Jun-2024	1309.30	1290.00	1325.95	1290.00	1308.00	1308.35	1312.17	63530	833.62	9377	26982	42.47
RAJESHEXPO	EQ	07-Jun-2024	270.40	273.70	283.70	272.05	279.45	279.55	277.77	756284	2100.73	19545	323381	42.76
RAJMET	BE	07-Jun-2024	10.70	10.95	10.95	10.50	10.70	10.60	10.64	613403	65.27	3073	-	-
RAJRATAN	EQ	07-Jun-2024	535.20	535.20	555.00	535.20	551.00	547.30	549.00	58569	321.54	6799	32781	55.97
RAJRILTD	BE	07-Jun-2024	20.10	19.80	20.50	19.75	20.50	20.50	20.43	9294	1.90	66	-	-
RAJSREESUG	EQ	07-Jun-2024	58.95	59.85	63.90	59.00	62.90	62.60	62.25	208018	129.49	2049	89148	42.86
RAJTV	BE	07-Jun-2024	121.50	123.90	123.90	123.90	123.90	123.90	123.90	9226	11.43	55	-	-
RALLIS	EQ	07-Jun-2024	266.30	266.35	285.30	266.35	282.00	281.90	280.70	3002988	8429.39	41552	1159448	38.61
RAMANEWS	EQ	07-Jun-2024	19.55	19.90	21.50	19.40	20.10	20.00	20.35	186798	38.02	755	116388	62.31
RAMAPHO	EQ	07-Jun-2024	159.40	160.20	164.60	159.10	161.30	160.80	160.69	12840	20.63	458	9888	77.01
RAMASTEEL	EQ	07-Jun-2024	11.65	11.75	11.90	11.60	11.65	11.70	11.71	5469061	640.68	8964	2161477	39.52
RAMCOCEM	EQ	07-Jun-2024	786.70	792.85	834.70	783.80	830.00	831.80	821.24	3558873	29226.82	103007	1204813	33.85
RAMCOIND	EQ	07-Jun-2024	241.95	241.95	249.65	239.50	246.50	245.75	245.17	262234	642.92	8613	146321	55.80
RAMCOSYS	BE	07-Jun-2024	310.50	320.00	326.00	312.80	321.80	320.80	320.70	44342	142.21	770	-	-
RAMKY	EQ	07-Jun-2024	509.65	517.30	525.85	507.05	519.00	517.45	517.82	151022	782.02	8819	83587	55.35
RAMRAT	EQ	07-Jun-2024	352.60	357.00	366.50	355.00	366.00	364.25	361.58	26336	95.23	2805	14379	54.60
RANASUG	EQ	07-Jun-2024	21.30	21.50	22.15	21.30	21.85	21.85	21.89	962515	210.68	2618	477439	49.60
RANEENGINE	EQ	07-Jun-2024	360.10	366.30	396.10	363.70	396.10	395.05	389.66	28360	110.51	811	22238	78.41
RANEHOLDIN	EQ	07-Jun-2024	1161.20	1164.00	1229.90	1161.25	1210.00	1216.40	1203.01	12188	146.62	2204	6475	53.13
RATEGAIN	EQ	07-Jun-2024	715.25	721.95	748.00	716.05	732.00	730.90	733.79	685309	5028.71	40935	232866	33.98
RATNAMANI	EQ	07-Jun-2024	3408.20	3357.10	3476.40	3357.10	3429.00	3429.55	3429.12	31831	1091.52	9093	14424	45.31
RATNAVEER	EQ	07-Jun-2024	122.75	123.45	123.75	121.75	122.05	122.35	122.79	222400	273.09	2519	142893	64.25
RAYMOND	EQ	07-Jun-2024	2295.60	2320.00	2498.65	2310.00	2450.00	2471.65	2442.35	910553	22238.86	60876	245837	27.00
RBA	EQ	07-Jun-2024	107.25	108.90	113.70	107.45	111.60	111.40	110.88	5657125	6272.75	25264	2761196	48.81
RBL	EQ	07-Jun-2024	864.20	877.80	979.00	870.90	945.50	954.60	933.61	91038	849.94	10472	41069	45.11
RBLBANK	EQ	07-Jun-2024	243.70	245.00	253.00	242.50	250.50	251.25	249.42	6142838	15321.61	36865	2104633	34.26
RBMINFRA	SM	07-Jun-2024	503.25	506.00	506.00	473.20	491.00	485.30	490.13	12400	60.78	53	9800	79.03
RBS	SM	07-Jun-2024	85.45	86.95	91.90	86.95	90.55	91.20	90.58	75200	68.12	46	52800	70.21
RBZJEWEL	BE	07-Jun-2024	129.10	130.20	132.20	127.00	130.90	130.40	129.86	66637	86.54	910	-	-
RCDL	SM	07-Jun-2024	36.05	37.85	37.85	37.45	37.50	37.45	37.65	12000	4.52	4	6000	50.00
RCF	EQ	07-Jun-2024	150.35	151.25	155.30	149.10	154.35	154.45	153.28	3315043	5081.44	24701	1351739	40.78
RCOM	BE	07-Jun-2024	1.55	1.55	1.60	1.55	1.60	1.60	1.59	2712211	43.16	1990	-	-
RECLTD	EQ	07-Jun-2024	490.10	490.10	501.70	478.00	495.90	496.80	488.79	32416015	158447.18	301666	8899584	27.45
REDINGTON	EQ	07-Jun-2024	205.25	205.65	211.35	204.25	208.60	208.80	209.29	1373282	2874.20	25722	673047	49.01
REDTAPE	EQ	07-Jun-2024	775.45	777.00	790.50	770.00	776.90	780.50	782.16	71564	559.75	7811	24798	34.65
REFEX	EQ	07-Jun-2024	139.65	146.00	157.65	143.00	152.40	151.80	151.38	1814280	2746.54	27708	700571	38.61
REFRACTORY	SM	07-Jun-2024	143.50	142.30	157.85	142.30	157.85	157.85	150.48	192000	288.92	43	156000	81.25
REGENCERAM	BE	07-Jun-2024	36.50	36.40	37.20	36.40	37.20	37.20	36.96	1755	0.65	8	-	-
RELAXO	EQ	07-Jun-2024	814.95	819.00	828.00	815.60	823.90	820.25	821.96	68807	565.57	10113	41795	60.74
RELCHEMQ	EQ	07-Jun-2024	208.60	213.90	213.95	205.30	211.95	211.55	211.51	15086	31.91	846	9118	60.44
RELIANCE	EQ	07-Jun-2024	2863.20	2857.00	2944.00	2853.00	2931.10	2939.90	2917.34	9279348	270710.00	344744	4562543	49.17
RELIGARE	EQ	07-Jun-2024	217.25	217.25	222.80	216.35	219.55	220.80	220.93	1226340	2709.33	14315	875338	71.38
RELINFRA	EQ	07-Jun-2024	157.65	159.90	169.15	158.60	168.40	167.80	165.67	4611123	7639.41	38611	1981925	42.98
REMSONSIND	EQ	07-Jun-2024	853.00	849.90	867.50	847.00	864.80	864.65	860.76	1987	17.10	109	1778	89.48
REMUS	SM	07-Jun-2024	2146.60	2150.05	2300.00	2050.00	2050.00	2053.85	2117.38	4800	101.63	48	3200	66.67
RENUKA	EQ	07-Jun-2024	40.75	41.00	43.50	40.60	43.00	43.00	42.74	20101775	8590.69	36742	6885044	34.25
REPCOHOME	EQ	07-Jun-2024	488.95	489.30	496.95	484.50	495.80	495.45	492.75	97937	482.59	7427	54624	55.77
REPL	EQ	07-Jun-2024	179.75	180.10	185.70	178.35	183.10	183.50	183.06	16168	29.60	1180	8164	50.49
REPRO	EQ	07-Jun-2024	666.45	684.70	684.70	667.00	675.05	676.15	673.60	17093	115.14	2636	11074	64.79
RESPONIND	EQ	07-Jun-2024	314.35	311.85	324.55	310.05	320.00	318.10	318.47	383201	1220.38	10274	105206	27.45
REXPIPES	SM	07-Jun-2024	64.15	66.90	66.95	66.90	66.95	66.95	66.93	4000	2.68	2	4000	100.00
RGL	EQ	07-Jun-2024	105.05	104.00	107.55	104.00	106.00	105.35	105.70	144228	152.44	2701	80336	55.70
RHFL	BE	07-Jun-2024	3.30	3.35	3.35	3.35	3.35	3.35	3.35	372189	12.47	366	-	-
RHIM	EQ	07-Jun-2024	673.25	682.75	685.55	670.75	673.00	674.75	677.03	133683	905.08	12529	67544	50.53
RHL	BE	07-Jun-2024	180.45	180.00	187.00	177.00	186.00	182.00	179.23	6292	11.28	60	-	-
RICHA	SM	07-Jun-2024	62.00	63.50	65.00	63.00	65.00	65.00	63.75	4000	2.55	4	4000	100.00
RICOAUTO	EQ	07-Jun-2024	125.65	126.00	126.40	124.00	125.80	125.75	125.20	783985	981.57	10113	346628	44.21
RIIL	EQ	07-Jun-2024	1167.25	1170.00	1234.25	1168.00	1207.00	1208.15	1210.86	350797	4247.68	18258	74716	21.30
RILINFRA	SM	07-Jun-2024	30.80	31.45	31.45	29.60	29.95	29.90	30.06	124900	37.55	294	78900	63.17
RISHABH	EQ	07-Jun-2024	429.50	425.55	438.05	425.55	435.20	436.05	434.69	36532	158.80	3294	19718	53.97
RITCO	EQ	07-Jun-2024	232.00	233.60	259.40	233.60	248.05	252.70	246.70	111249	274.45	4631	48270	43.39
RITES	EQ	07-Jun-2024	646.90	650.25	658.80	641.10	649.50	650.80	648.82	1351215	8766.89	40214	478584	35.42
RITEZONE	SM	07-Jun-2024	43.50	45.00	45.00	45.00	45.00	45.00	45.00	1600	0.72	1	1600	100.00
RKDL	EQ	07-Jun-2024	23.30	23.80	24.20	23.45	23.90	23.85	23.91	32867	7.86	341	27710	84.31
RKEC	EQ	07-Jun-2024	88.95	89.80	91.15	87.65	88.85	88.45	89.19	45209	40.32	469	29862	66.05
RKFORGE	EQ	07-Jun-2024	698.10	698.85	717.00	698.85	713.95	711.40	711.43	309846	2204.32	16631	182262	58.82
RKSWAMY	EQ	07-Jun-2024	260.50	261.00	270.45	258.20	268.25	268.30	264.73	105377	278.96	5976	45550	43.23
RMDRIP	SM	07-Jun-2024	129.00	129.00	129.00	129.00	129.00	129.00	129.00	8000	10.32	1	8000	100.00
RML	EQ	07-Jun-2024	793.85	799.75	855.00	795.95	853.00	837.00	825.19	35869	295.99	3338	21571	60.14
ROCKINGDCE	SM	07-Jun-2024	476.65	471.00	503.90	470.15	496.70	494.60	493.30	14500	71.53	37	3750	25.86
ROHLTD	EQ	07-Jun-2024	345.80	343.95	360.00	341.50	360.00	357.05	353.73	93185	329.62	5845	53961	57.91
ROLEXRINGS	EQ	07-Jun-2024	2353.00	2359.85	2414.65	2333.15	2377.00	2389.10	2379.82	10150	241.55	3431	4653	45.84
ROLLT	BE	07-Jun-2024	4.05	4.10	4.10	4.10	4.10	4.10	4.10	104457	4.28	55	-	-
ROLTA	BZ	07-Jun-2024	4.65	4.45	4.45	4.45	4.45	4.45	4.45	54560	2.43	96	-	-
ROML	BE	07-Jun-2024	51.80	51.80	54.30	51.20	54.00	53.90	53.08	4651	2.47	73	-	-
ROSSARI	EQ	07-Jun-2024	680.70	686.00	708.00	683.00	689.75	689.80	690.11	228182	1574.71	19604	142906	62.63
ROSSELLIND	EQ	07-Jun-2024	448.20	449.00	453.80	435.35	443.30	442.20	445.77	53760	239.64	4289	24648	45.85
ROTO	EQ	07-Jun-2024	423.65	424.05	443.20	418.75	433.20	432.90	434.56	172332	748.89	8220	90460	52.49
ROUTE	EQ	07-Jun-2024	1476.55	1489.00	1517.00	1480.00	1494.00	1494.85	1499.74	167804	2516.63	10532	126121	75.16
ROXHITECH	SM	07-Jun-2024	119.75	120.30	122.00	118.00	122.00	121.10	120.19	86400	103.84	53	65600	75.93
RPGLIFE	EQ	07-Jun-2024	1450.15	1450.15	1497.75	1438.60	1470.00	1477.20	1465.92	22264	326.37	3160	14849	66.70
RPOWER	EQ	07-Jun-2024	24.55	24.95	25.55	24.50	25.00	25.00	24.96	22458559	5604.88	34033	9096659	40.50
RPPINFRA	BE	07-Jun-2024	115.35	117.50	120.50	113.50	117.50	118.35	116.33	86469	100.59	492	-	-
RPPL	BE	07-Jun-2024	73.00	73.00	76.65	73.00	76.65	76.65	76.26	126454	96.44	234	-	-
RPSGVENT	EQ	07-Jun-2024	638.35	621.00	659.95	621.00	651.00	652.60	652.39	45724	298.30	5808	19896	43.51
RPTECH	EQ	07-Jun-2024	319.45	323.90	331.00	317.60	329.00	328.85	325.71	222438	724.51	8688	130382	58.61
RRKABEL	EQ	07-Jun-2024	1679.75	1682.90	1708.00	1665.00	1701.00	1701.10	1691.26	98946	1673.43	11908	51039	51.58
RSSOFTWARE	BE	07-Jun-2024	178.40	179.55	187.30	172.00	187.30	187.30	182.54	123834	226.05	785	-	-
RSWM	EQ	07-Jun-2024	180.85	182.50	184.00	180.95	181.50	181.75	182.63	38807	70.87	2116	24157	62.25
RSYSTEMS	EQ	07-Jun-2024	441.10	442.35	475.45	442.35	470.00	468.75	463.88	223790	1038.12	12058	119932	53.59
RTNINDIA	EQ	07-Jun-2024	77.90	78.80	78.90	76.10	76.35	76.35	76.87	3845745	2956.18	18564	1442381	37.51
RTNPOWER	BE	07-Jun-2024	18.95	18.40	18.65	18.00	18.00	18.00	18.08	59537361	10765.98	166942	-	-
RUBYMILLS	EQ	07-Jun-2024	201.15	203.25	206.00	199.95	203.00	202.95	203.76	11858	24.16	308	9360	78.93
RUCHINFRA	EQ	07-Jun-2024	12.20	12.45	12.65	12.15	12.40	12.30	12.39	187359	23.22	527	120300	64.21
RUCHIRA	EQ	07-Jun-2024	124.10	125.20	125.70	124.10	124.65	124.70	124.69	39855	49.70	1160	23469	58.89
RULKA	SM	07-Jun-2024	352.55	345.00	373.00	340.00	365.50	357.80	355.69	82200	292.37	131	51000	62.04
RUPA	EQ	07-Jun-2024	244.65	245.60	251.85	245.60	250.00	249.85	249.80	196175	490.04	6189	129291	65.91
RUSHIL	EQ	07-Jun-2024	310.65	310.80	320.65	309.00	317.80	315.45	315.36	74514	234.99	4518	35853	48.12
RUSTOMJEE	EQ	07-Jun-2024	691.45	685.00	709.95	682.35	690.00	705.20	704.02	101739	716.27	2421	79151	77.80
RVHL	EQ	07-Jun-2024	48.65	49.05	50.40	47.70	49.45	47.95	48.50	40017	19.41	258	34816	87.00
RVNL	EQ	07-Jun-2024	368.65	374.00	382.00	370.40	374.95	374.55	375.16	27249200	102226.82	241065	6836700	25.09
S&SPOWER	BE	07-Jun-2024	218.50	218.40	229.30	216.00	222.00	222.10	221.95	4322	9.59	62	-	-
SAAKSHI	SM	07-Jun-2024	217.60	220.00	223.85	216.00	222.65	221.80	220.17	16200	35.67	25	15000	92.59
SABAR	SM	07-Jun-2024	21.00	21.00	21.00	20.60	20.60	20.60	20.80	10000	2.08	2	10000	100.00
SABEVENTS	BE	07-Jun-2024	9.00	9.00	9.00	8.85	8.85	8.85	8.99	4507	0.41	28	-	-
SABTNL	BE	07-Jun-2024	180.20	183.80	183.80	183.80	183.80	183.80	183.80	26	0.05	4	-	-
SADBHAV	BE	07-Jun-2024	26.25	25.50	27.20	25.10	26.60	26.85	26.45	374295	99.01	739	-	-
SADBHIN	EQ	07-Jun-2024	6.05	6.05	6.35	5.95	6.25	6.25	6.18	208473	12.89	433	170032	81.56
SADHAV	SM	07-Jun-2024	201.95	203.20	210.00	203.05	205.05	205.05	206.18	46800	96.49	37	30000	64.10
SADHNANIQ	EQ	07-Jun-2024	62.30	62.30	62.65	61.45	62.10	62.05	61.99	192374	119.25	1727	118920	61.82
SAFARI	EQ	07-Jun-2024	2002.30	2000.00	2032.50	1985.50	2008.00	2001.65	2012.84	21971	442.24	5010	11144	50.72
SAGARDEEP	EQ	07-Jun-2024	26.70	26.20	29.30	26.20	28.30	28.10	28.40	46455	13.19	313	31587	67.99
SAGCEM	EQ	07-Jun-2024	227.05	231.00	242.00	229.00	240.00	238.60	237.64	826101	1963.14	22173	397765	48.15
SAH	EQ	07-Jun-2024	93.00	94.40	96.10	92.60	92.95	93.65	93.69	45175	42.32	280	13731	30.40
SAHAJ	SM	07-Jun-2024	19.75	19.75	20.00	19.75	20.00	20.00	19.88	8000	1.59	2	8000	100.00
SAHANA	SM	07-Jun-2024	1374.25	1419.95	1442.95	1356.10	1442.95	1442.95	1428.30	42750	610.60	130	30250	70.76
SAHYADRI	EQ	07-Jun-2024	370.15	368.65	377.60	359.55	375.50	374.30	371.17	28741	106.68	626	24945	86.79
SAIFL	SM	07-Jun-2024	81.50	81.50	82.90	80.25	82.05	81.05	81.58	14400	11.75	18	12000	83.33
SAIL	EQ	07-Jun-2024	146.90	146.95	153.85	145.60	152.50	152.75	150.35	41207266	61955.70	125553	10301441	25.00
SAKAR	EQ	07-Jun-2024	310.55	312.15	332.00	311.35	330.00	323.40	319.16	27143	86.63	1733	16370	60.31
SAKHTISUG	EQ	07-Jun-2024	33.50	33.60	35.45	33.60	34.90	34.65	34.87	822283	286.76	3649	434108	52.79
SAKSOFT	EQ	07-Jun-2024	247.85	246.00	261.10	246.00	259.65	259.30	257.16	293698	755.26	11320	177201	60.33
SAKUMA	EQ	07-Jun-2024	30.20	30.05	31.40	30.05	30.30	30.40	30.51	3434401	1047.99	6191	1091980	31.80
SALASAR	EQ	07-Jun-2024	20.15	20.00	20.35	19.90	20.10	20.10	20.13	3549484	714.37	9306	2174507	61.26
SALONA	EQ	07-Jun-2024	284.55	282.50	289.50	281.00	287.50	283.25	284.96	3485	9.93	112	900	25.82
SALSTEEL	BE	07-Jun-2024	18.90	19.25	19.25	19.25	19.25	19.25	19.25	11272	2.17	54	-	-
SALZERELEC	EQ	07-Jun-2024	725.20	758.45	814.90	745.00	773.90	778.45	780.01	695672	5426.33	36568	144911	20.83
SAMBHAAV	BE	07-Jun-2024	4.60	4.70	4.80	4.50	4.80	4.80	4.78	48491	2.32	64	-	-
SAMHI	EQ	07-Jun-2024	180.55	181.00	186.60	179.10	184.90	184.70	184.09	551881	1015.93	13632	275017	49.83
SAMPANN	EQ	07-Jun-2024	25.55	25.95	25.95	24.30	25.00	25.05	24.97	31003	7.74	258	21516	69.40
SANCO	BZ	07-Jun-2024	6.85	6.85	7.15	6.85	7.15	7.15	7.02	44482	3.12	40	-	-
SANDESH	EQ	07-Jun-2024	1260.55	1263.80	1300.00	1260.20	1284.80	1281.65	1282.03	2790	35.77	623	1957	70.14
SANDHAR	EQ	07-Jun-2024	531.20	531.20	545.00	530.25	542.30	542.95	539.20	142619	769.00	9591	87663	61.47
SANDUMA	EQ	07-Jun-2024	527.40	528.00	549.80	522.25	540.00	533.80	537.47	233722	1256.19	6901	121453	51.96
SANGAMIND	EQ	07-Jun-2024	386.40	388.40	393.05	382.90	387.50	388.70	387.80	12687	49.20	1729	6643	52.36
SANGANI	SM	07-Jun-2024	44.90	43.10	44.70	43.10	44.70	43.65	43.63	9000	3.93	3	6000	66.67
SANGHIIND	EQ	07-Jun-2024	90.55	90.50	90.50	88.95	90.00	89.90	89.67	447048	400.87	3353	263939	59.04
SANGHVIMOV	EQ	07-Jun-2024	1144.30	1154.75	1157.00	1107.35	1122.00	1122.95	1124.55	139311	1566.62	13172	72971	52.38
SANGINITA	EQ	07-Jun-2024	22.10	22.35	22.35	19.90	19.90	20.50	20.17	2389882	482.10	1828	592800	24.80
SANOFI	EQ	07-Jun-2024	9106.50	9152.60	9630.00	9070.10	9580.00	9573.65	9371.31	50913	4771.22	10996	27899	54.80
SANSERA	EQ	07-Jun-2024	1033.85	1040.00	1075.60	1035.55	1065.00	1061.90	1055.16	240814	2540.97	13542	168735	70.07
SAPPHIRE	EQ	07-Jun-2024	1457.90	1455.00	1511.95	1448.25	1482.00	1481.75	1482.58	61907	917.82	7230	38612	62.37
SARDAEN	EQ	07-Jun-2024	218.10	219.70	226.00	217.80	221.00	220.75	221.84	841254	1866.24	25346	302848	36.00
SAREGAMA	EQ	07-Jun-2024	531.35	539.00	557.95	535.20	552.75	553.10	549.90	778240	4279.58	38453	331425	42.59
SARLAPOLY	EQ	07-Jun-2024	85.70	87.00	89.65	85.40	86.70	86.45	87.02	820485	713.97	6549	381283	46.47
SAROJA	SM	07-Jun-2024	40.20	33.10	41.00	33.10	41.00	41.00	37.52	12800	4.80	6	6400	50.00
SARTELE	SM	07-Jun-2024	243.65	255.80	255.80	245.65	250.00	250.05	251.27	44500	111.82	73	34000	76.40
SARVESHWAR	EQ	07-Jun-2024	8.80	8.85	9.00	8.75	8.85	8.85	8.89	3368146	299.51	4483	2052070	60.93
SASKEN	EQ	07-Jun-2024	1411.40	1432.05	1467.65	1418.00	1444.00	1433.85	1441.85	20668	298.00	2988	10769	52.10
SASTASUNDR	EQ	07-Jun-2024	300.25	299.25	310.00	299.25	303.80	301.75	305.02	29736	90.70	3062	15920	53.54
SATIA	EQ	07-Jun-2024	111.00	111.55	113.00	111.05	113.00	112.40	112.24	232406	260.86	2861	154285	66.39
SATIN	EQ	07-Jun-2024	229.05	230.70	239.65	228.50	236.50	238.05	235.68	363659	857.08	12498	204115	56.13
SATINDLTD	EQ	07-Jun-2024	91.85	92.20	93.90	91.50	92.15	92.55	92.86	329554	306.01	3208	117126	35.54
SAURASHCEM	EQ	07-Jun-2024	110.50	110.60	115.00	109.85	112.75	112.90	113.23	112432	127.31	2148	64640	57.49
SBC	EQ	07-Jun-2024	30.15	30.15	30.90	30.15	30.60	30.65	30.49	3725657	1136.02	6290	1777091	47.70
SBCL	EQ	07-Jun-2024	519.05	519.90	540.00	514.80	537.90	535.60	525.56	218842	1150.14	16331	139171	63.59
SBFC	EQ	07-Jun-2024	83.25	84.20	84.85	83.10	84.60	84.60	84.19	1204342	1013.88	11382	765309	63.55
SBGLP	EQ	07-Jun-2024	122.30	123.40	125.50	122.00	123.80	123.40	123.83	514044	636.55	5288	275589	53.61
SBICARD	EQ	07-Jun-2024	703.70	706.00	723.60	704.35	715.80	715.55	716.55	1956654	14020.45	47461	899358	45.96
SBIETFCON	EQ	07-Jun-2024	111.09	112.49	113.40	111.15	113.40	113.22	112.14	17366	19.47	222	15973	91.98
SBIETFIT	EQ	07-Jun-2024	362.09	362.10	375.00	362.09	375.00	374.19	372.19	83432	310.53	1683	74783	89.63
SBIETFPB	EQ	07-Jun-2024	247.54	245.00	251.37	243.60	249.15	249.98	249.18	36309	90.47	357	25713	70.82
SBIETFQLTY	EQ	07-Jun-2024	213.14	214.29	216.96	214.02	215.89	216.10	215.45	28947	62.37	114	20702	71.52
SBILIFE	EQ	07-Jun-2024	1442.85	1435.10	1440.00	1420.00	1427.95	1425.85	1424.67	1279929	18234.78	59165	692501	54.10
SBIN	EQ	07-Jun-2024	816.95	819.90	831.50	810.50	829.25	829.95	823.33	25061284	206338.09	346989	8075639	32.22
SCHAEFFLER	EQ	07-Jun-2024	4271.00	4300.00	4300.40	4143.05	4149.00	4153.90	4196.75	118103	4956.49	19908	77789	65.87
SCHAND	EQ	07-Jun-2024	228.05	225.55	235.00	225.55	234.50	232.85	231.91	82344	190.97	4337	49065	59.59
SCHNEIDER	EQ	07-Jun-2024	709.60	723.30	745.05	711.25	745.05	745.05	742.11	217960	1617.51	2470	142940	65.58
SCI	EQ	07-Jun-2024	243.25	243.80	247.80	239.00	247.20	246.40	244.46	3828942	9360.37	39497	1363801	35.62
SCILAL	EQ	07-Jun-2024	65.20	66.20	70.60	65.70	68.45	68.35	68.38	2793398	1910.17	9226	1289931	46.18
SCML	SM	07-Jun-2024	106.00	106.00	106.00	106.00	106.00	106.00	106.00	2000	2.12	1	2000	100.00
SCPL	EQ	07-Jun-2024	522.65	525.00	528.35	512.00	516.00	515.55	517.58	16898	87.46	2196	8137	48.15
SDBL	EQ	07-Jun-2024	126.00	127.80	128.75	125.35	126.45	126.65	127.37	856727	1091.19	10091	509302	59.45
SDL24BEES	EQ	07-Jun-2024	121.70	121.51	122.00	121.50	121.78	121.77	121.71	992	1.21	54	898	90.52
SDL26BEES	EQ	07-Jun-2024	120.82	121.00	123.07	121.00	121.69	121.66	121.46	953	1.16	46	464	48.69
SEAMECLTD	EQ	07-Jun-2024	1069.20	1089.50	1108.00	1047.00	1078.90	1088.70	1084.02	235854	2556.71	11898	91648	38.86
SECMARK	BE	07-Jun-2024	106.00	109.50	109.50	104.00	104.00	104.05	104.67	1169	1.22	12	-	-
SECURCRED	EQ	07-Jun-2024	13.15	13.15	13.80	13.05	13.80	13.80	13.58	146027	19.82	639	94643	64.81
SECURKLOUD	BE	07-Jun-2024	37.45	38.00	38.00	36.70	36.70	36.70	36.93	19150	7.07	113	-	-
SEJALLTD	BE	07-Jun-2024	320.00	320.00	329.00	315.30	321.00	321.00	320.56	3071	9.84	22	-	-
SEL	SM	07-Jun-2024	394.80	431.90	434.25	427.00	434.25	434.25	432.58	7600	32.88	19	6000	78.95
SELAN	EQ	07-Jun-2024	640.15	648.75	660.00	630.95	645.00	646.95	644.04	73273	471.90	5753	37029	50.54
SELMC	EQ	07-Jun-2024	65.05	68.80	68.80	64.95	65.80	65.40	65.88	17149	11.30	565	11497	67.04
SEMAC	BE	07-Jun-2024	641.30	649.00	673.00	630.00	660.00	662.70	653.66	15419	100.79	534	-	-
SENCO	EQ	07-Jun-2024	918.45	918.45	929.85	914.20	922.25	920.15	921.57	77125	710.76	7775	31963	41.44
SENSEXADD	EQ	07-Jun-2024	75.88	77.41	77.41	75.50	75.55	76.21	76.38	10928	8.35	255	7003	64.08
SENSEXETF	EQ	07-Jun-2024	75.71	77.07	77.10	75.52	76.86	76.91	76.51	8623	6.60	214	7206	83.57
SENSEXIETF	EQ	07-Jun-2024	840.88	850.34	861.62	803.07	844.00	857.84	846.40	11531	97.60	552	5260	45.62
SEPC	EQ	07-Jun-2024	18.85	19.05	20.85	19.05	20.25	20.20	20.18	27489813	5547.44	18935	12268148	44.63
SEQUENT	EQ	07-Jun-2024	120.80	118.65	122.30	117.30	120.30	120.35	120.31	2583628	3108.28	23966	632519	24.48
SERVICE	SM	07-Jun-2024	60.00	59.00	60.00	59.00	60.00	59.45	59.44	18000	10.70	7	18000	100.00
SERVOTECH	EQ	07-Jun-2024	82.65	83.00	84.70	82.00	83.95	84.00	83.38	425806	355.03	3854	292958	68.80
SESHAPAPER	EQ	07-Jun-2024	327.85	329.45	336.30	323.00	335.00	334.25	332.41	79286	263.55	5030	57768	72.86
SETCO	BE	07-Jun-2024	10.30	10.30	10.30	10.15	10.25	10.25	10.20	22404	2.28	53	-	-
SETF10GILT	EQ	07-Jun-2024	231.90	231.44	231.89	230.67	231.77	231.50	231.52	14886	34.46	105	14508	97.46
SETFGOLD	EQ	07-Jun-2024	63.34	65.25	65.25	62.79	63.08	62.92	63.22	1587988	1003.97	4320	1053862	66.36
SETFNIF50	EQ	07-Jun-2024	239.30	239.13	245.04	237.50	244.35	244.17	242.63	1264985	3069.25	4126	1081053	85.46
SETFNIFBK	EQ	07-Jun-2024	499.78	498.00	507.74	496.01	504.17	506.28	504.93	290475	1466.69	2686	167097	57.53
SETFNN50	EQ	07-Jun-2024	717.78	722.47	745.00	717.79	728.99	729.63	725.90	48420	351.48	1441	31048	64.12
SETUINFRA	BZ	07-Jun-2024	0.80	0.85	0.85	0.75	0.85	0.80	0.83	129108	1.07	107	-	-
SEYAIND	BE	07-Jun-2024	21.55	22.35	22.35	21.15	21.25	21.45	21.74	3958	0.86	49	-	-
SFL	EQ	07-Jun-2024	897.45	905.00	920.00	897.95	915.00	913.05	904.58	300978	2722.59	21327	218419	72.57
SGBAPR28I	GB	07-Jun-2024	7378.84	7420.00	7442.50	7355.00	7442.50	7442.15	7416.83	49	3.63	25	32	65.31
SGBAUG24	GB	07-Jun-2024	7342.50	7370.00	7389.00	7320.00	7366.00	7364.31	7375.22	366	26.99	62	320	87.43
SGBAUG27	GB	07-Jun-2024	7500.00	7450.00	7465.00	7430.00	7450.00	7450.00	7454.36	9	0.67	9	9	100.00
SGBAUG28V	GB	07-Jun-2024	7458.73	7460.00	7460.00	7410.00	7420.00	7415.64	7427.87	317	23.55	58	231	72.87
SGBAUG29V	GB	07-Jun-2024	7395.00	7395.00	7400.00	7339.00	7400.00	7400.00	7389.49	35	2.59	13	31	88.57
SGBAUG30	GB	07-Jun-2024	7371.14	7395.00	7499.00	7395.00	7470.00	7493.31	7455.61	275	20.50	63	258	93.82
SGBD29VIII	GB	07-Jun-2024	7336.47	7336.47	7397.99	7329.95	7388.49	7382.02	7368.36	558	41.12	61	548	98.21
SGBDC27VII	GB	07-Jun-2024	7395.95	7395.95	7395.95	7385.95	7395.95	7395.95	7394.28	6	0.44	6	6	100.00
SGBDE30III	GB	07-Jun-2024	7377.21	7400.01	7444.99	7400.01	7408.00	7408.00	7408.61	304	22.52	56	162	53.29
SGBDE31III	GB	07-Jun-2024	7396.32	7489.90	7489.90	7390.05	7395.00	7399.57	7412.94	3427	254.04	363	2862	83.51
SGBDEC2513	GB	07-Jun-2024	7399.00	7468.00	7468.00	7468.00	7468.00	7468.00	7468.00	2	0.15	1	2	100.00
SGBDEC26	GB	07-Jun-2024	7349.00	7399.00	7399.00	7399.00	7399.00	7399.00	7399.00	20	1.48	4	20	100.00
SGBFEB27	GB	07-Jun-2024	7299.00	7400.00	7400.00	7399.00	7399.00	7399.00	7399.17	24	1.78	7	24	100.00
SGBFEB29XI	GB	07-Jun-2024	7340.00	7360.00	7430.00	7360.00	7360.00	7371.15	7382.71	25	1.85	8	22	88.00
SGBFEB32IV	GB	07-Jun-2024	7407.52	7430.00	7466.98	7412.01	7466.00	7459.19	7444.79	2029	151.05	319	1551	76.44
SGBJ28VIII	GB	07-Jun-2024	7340.00	7339.99	7390.00	7339.99	7390.00	7390.00	7381.74	163	12.03	19	163	100.00
SGBJAN26	GB	07-Jun-2024	7250.00	7285.01	7370.00	7281.12	7370.00	7367.69	7319.12	86	6.29	10	56	65.12
SGBJAN27	GB	07-Jun-2024	7399.00	7399.00	7399.00	7399.00	7399.00	7399.00	7399.00	44	3.26	7	44	100.00
SGBJAN29IX	GB	07-Jun-2024	7340.21	7350.00	7406.50	7350.00	7384.00	7372.38	7368.48	240	17.68	43	210	87.50
SGBJAN29X	GB	07-Jun-2024	7321.10	7345.00	7383.00	7312.20	7312.20	7338.15	7353.94	42	3.09	12	36	85.71
SGBJAN30IX	GB	07-Jun-2024	7371.20	7301.00	7399.99	7301.00	7381.00	7335.45	7360.33	768	56.53	69	430	55.99
SGBJU29III	GB	07-Jun-2024	7360.00	7320.00	7379.99	7319.50	7365.99	7365.99	7358.50	1777	130.76	177	1641	92.35
SGBJUL25	GB	07-Jun-2024	7390.00	7390.00	7410.00	7300.00	7410.00	7410.00	7366.67	6	0.44	6	6	100.00
SGBJUL27	GB	07-Jun-2024	7374.00	7370.00	7370.00	7275.00	7275.00	7275.00	7322.50	2	0.15	2	2	100.00
SGBJUL28IV	GB	07-Jun-2024	7326.16	7336.00	7423.00	7335.01	7423.00	7395.82	7371.39	492	36.27	60	408	82.93
SGBJUL29IV	GB	07-Jun-2024	7338.22	7355.01	7375.00	7355.01	7375.00	7375.00	7370.00	40	2.95	2	40	100.00
SGBJUN27	GB	07-Jun-2024	7240.00	7270.01	7399.82	7270.01	7389.99	7389.99	7377.72	11	0.81	5	11	100.00
SGBJUN28	GB	07-Jun-2024	7404.81	7370.60	7439.00	7370.60	7380.60	7380.60	7410.08	39	2.89	16	25	64.10
SGBJUN29II	GB	07-Jun-2024	7351.88	7390.00	7390.00	7300.00	7382.99	7382.56	7370.19	79	5.82	26	69	87.34
SGBJUN30	GB	07-Jun-2024	7339.40	7362.08	7449.00	7362.07	7430.00	7430.00	7388.13	115	8.50	25	94	81.74
SGBJUN31I	GB	07-Jun-2024	7427.63	7433.00	7444.00	7406.01	7432.00	7413.01	7418.94	369	27.38	93	291	78.86
SGBMAR25	GB	07-Jun-2024	7369.98	7300.00	7380.00	7300.00	7375.00	7339.52	7343.93	92	6.76	20	70	76.09
SGBMAR28X	GB	07-Jun-2024	7365.99	7365.99	7375.00	7305.01	7305.01	7305.01	7353.55	40	2.94	5	40	100.00
SGBMAR30X	GB	07-Jun-2024	7339.48	7425.00	7425.00	7400.00	7400.00	7409.14	7408.52	54	4.00	13	53	98.15
SGBMAR31IV	GB	07-Jun-2024	7375.65	7389.32	7434.00	7377.70	7427.00	7407.94	7403.76	88	6.52	25	74	84.09
SGBMAY25	GB	07-Jun-2024	7400.00	7524.90	7524.90	7285.05	7285.05	7287.85	7331.99	40	2.93	14	29	72.50
SGBMAY26	GB	07-Jun-2024	7497.00	7399.00	7399.00	7399.00	7399.00	7399.00	7399.00	12	0.89	3	12	100.00
SGBMAY28	GB	07-Jun-2024	7351.87	7359.85	7419.99	7311.00	7409.98	7407.49	7368.37	72	5.31	15	69	95.83
SGBMAY29I	GB	07-Jun-2024	7341.22	7280.01	7444.00	7280.01	7350.00	7350.00	7367.95	1108	81.64	61	1047	94.49
SGBMR29XII	GB	07-Jun-2024	7320.10	7320.10	7400.00	7282.00	7400.00	7394.63	7377.33	462	34.08	78	378	81.82
SGBN28VIII	GB	07-Jun-2024	7394.91	7398.90	7400.00	7351.03	7385.01	7385.01	7398.19	179	13.24	15	154	86.03
SGBNOV24	GB	07-Jun-2024	7280.00	7363.99	7365.00	7315.03	7365.00	7365.00	7356.95	74	5.44	16	63	85.14
SGBNOV258	GB	07-Jun-2024	7155.00	7497.00	7497.00	7489.98	7497.00	7497.00	7492.26	22	1.65	5	22	100.00
SGBNV29VII	GB	07-Jun-2024	7340.04	7380.00	7429.00	7310.10	7429.00	7425.36	7379.80	312	23.02	44	237	75.96
SGBOC28VII	GB	07-Jun-2024	7327.96	7327.96	7400.00	7321.00	7379.00	7378.33	7368.53	105	7.74	7	104	99.05
SGBOCT25	GB	07-Jun-2024	7400.00	7400.00	7400.00	7300.00	7300.00	7300.00	7390.91	11	0.81	3	11	100.00
SGBOCT26	GB	07-Jun-2024	7276.30	7276.30	7276.30	7276.30	7276.30	7276.30	7276.30	3	0.22	1	3	100.00
SGBOCT27	GB	07-Jun-2024	7300.00	7375.00	7375.00	7310.01	7310.01	7310.01	7353.34	30	2.21	5	30	100.00
SGBOCT27VI	GB	07-Jun-2024	7301.00	7474.00	7474.00	7300.00	7300.00	7300.00	7307.97	69	5.04	12	67	97.10
SGBSEP24	GB	07-Jun-2024	7300.04	7379.95	7380.00	7320.00	7358.00	7357.99	7360.32	190	13.98	29	184	96.84
SGBSEP27	GB	07-Jun-2024	7300.00	7350.00	7380.00	7325.01	7380.00	7380.00	7363.40	45	3.31	13	39	86.67
SGBSEP28VI	GB	07-Jun-2024	7330.40	7450.00	7450.00	7301.00	7355.00	7353.08	7352.35	247	18.16	49	215	87.04
SGBSEP29VI	GB	07-Jun-2024	7340.00	7340.00	7398.75	7340.00	7370.00	7372.00	7368.20	175	12.89	35	127	72.57
SGBSEP31II	GB	07-Jun-2024	7387.41	7387.41	7450.00	7375.00	7425.00	7415.53	7403.87	1235	91.44	227	932	75.47
SGIL	EQ	07-Jun-2024	325.30	329.35	336.65	324.00	328.00	326.50	329.37	20385	67.14	1070	13041	63.97
SGL	EQ	07-Jun-2024	15.30	15.60	17.95	15.25	16.20	16.25	16.80	415312	69.77	1569	160570	38.66
SHAH	EQ	07-Jun-2024	4.05	4.10	4.15	4.00	4.10	4.05	4.09	1113398	45.54	998	703471	63.18
SHAHALLOYS	EQ	07-Jun-2024	54.05	56.05	59.45	55.40	59.45	59.45	58.43	23972	14.01	222	19772	82.48
SHAILY	EQ	07-Jun-2024	626.40	629.00	652.75	629.00	644.00	641.60	643.66	27135	174.66	2987	16779	61.84
SHAKTIPUMP	BE	07-Jun-2024	2479.25	2475.00	2550.00	2441.00	2522.00	2521.80	2507.51	84799	2126.34	7188	-	-
SHALBY	EQ	07-Jun-2024	262.70	262.95	276.00	262.95	272.00	271.80	271.06	163582	443.41	7275	68615	41.95
SHALPAINTS	EQ	07-Jun-2024	149.95	151.85	153.95	149.30	150.15	150.40	151.08	63711	96.25	1072	35562	55.82
SHANKARA	EQ	07-Jun-2024	668.15	678.15	706.00	671.00	696.00	691.30	693.93	107945	749.07	7014	55298	51.23
SHANTHALA	SM	07-Jun-2024	62.00	64.05	64.05	64.05	64.05	64.05	64.05	1200	0.77	1	1200	100.00
SHANTI	BE	07-Jun-2024	15.40	16.15	16.15	15.85	16.10	16.05	16.06	29557	4.75	93	-	-
SHANTIGEAR	EQ	07-Jun-2024	527.45	530.65	539.80	527.45	536.25	537.45	534.38	16797	89.76	1861	8290	49.35
SHARDACROP	EQ	07-Jun-2024	389.75	389.00	417.00	388.40	411.00	410.90	409.15	305162	1248.58	15588	151420	49.62
SHARDAMOTR	EQ	07-Jun-2024	1617.60	1600.00	1610.00	1591.15	1595.00	1600.00	1601.05	39017	624.68	6370	26172	67.08
SHAREINDIA	EQ	07-Jun-2024	1541.45	1540.00	1552.50	1527.30	1540.00	1549.00	1544.14	100093	1545.57	6773	47603	47.56
SHAREINDIA	W1	07-Jun-2024	999.00	995.00	999.00	972.50	987.50	996.70	990.31	3713	36.77	36	3693	99.46
SHARIABEES	EQ	07-Jun-2024	497.63	498.99	510.00	497.66	509.00	508.93	503.41	13599	68.46	385	10676	78.51
SHEETAL	ST	07-Jun-2024	59.90	57.30	59.85	57.30	59.50	59.45	59.40	22000	13.07	10	22000	100.00
SHEMAROO	EQ	07-Jun-2024	145.30	147.60	147.60	143.50	144.55	144.20	145.04	59959	86.96	1450	39921	66.58
SHERA	SM	07-Jun-2024	177.00	170.15	184.50	170.15	180.50	181.85	179.86	13000	23.38	12	11000	84.62
SHIGAN	SM	07-Jun-2024	102.00	104.40	107.10	104.40	107.10	107.10	106.26	21000	22.31	14	16500	78.57
SHILPAMED	EQ	07-Jun-2024	526.75	526.00	550.00	519.05	537.50	539.25	537.79	410865	2209.61	21043	207373	50.47
SHIVALIK	EQ	07-Jun-2024	592.10	595.20	599.90	581.95	591.80	587.60	590.32	9364	55.28	1152	5946	63.50
SHIVAMAUTO	EQ	07-Jun-2024	34.75	35.45	41.70	35.05	41.70	41.70	40.20	1485455	597.19	5487	614690	41.38
SHIVAMILLS	EQ	07-Jun-2024	88.25	88.85	92.65	88.85	90.70	90.25	90.57	17307	15.67	317	9312	53.80
SHIVATEX	EQ	07-Jun-2024	172.65	172.60	179.90	171.60	172.00	172.80	175.56	47831	83.97	2023	16514	34.53
SHK	EQ	07-Jun-2024	191.20	191.15	199.00	190.10	198.00	197.80	196.02	493288	966.95	9219	316004	64.06
SHOPERSTOP	EQ	07-Jun-2024	733.50	733.50	758.30	732.55	750.00	748.20	749.81	34104	255.71	3066	16496	48.37
SHRADHA	EQ	07-Jun-2024	85.55	86.00	91.55	83.80	88.65	89.70	88.66	98451	87.29	722	65346	66.37
SHREDIGCEM	EQ	07-Jun-2024	104.95	104.95	106.75	104.50	106.65	106.40	105.76	348186	368.23	3708	178899	51.38
SHREECEM	EQ	07-Jun-2024	25636.25	25700.00	26250.00	25511.20	26057.50	26077.50	26009.53	77513	20160.77	19738	52642	67.91
SHREEKARNI	SM	07-Jun-2024	415.00	414.00	421.95	414.00	417.00	417.00	417.43	5400	22.54	8	4800	88.89
SHREEOSFM	SM	07-Jun-2024	169.80	177.90	177.90	157.00	162.90	161.50	165.79	133000	220.50	121	106000	79.70
SHREEPUSHK	EQ	07-Jun-2024	172.80	171.55	177.50	171.55	177.50	175.60	174.85	27238	47.63	1319	16421	60.29
SHREERAMA	BE	07-Jun-2024	23.30	23.30	23.50	23.20	23.50	23.50	23.29	31168	7.26	61	-	-
SHRENIK	EQ	07-Jun-2024	0.90	0.95	0.95	0.90	0.95	0.95	0.93	1197137	11.11	1150	569314	47.56
SHREYANIND	EQ	07-Jun-2024	226.60	235.00	235.00	227.55	229.80	229.90	230.18	21645	49.82	783	16164	74.68
SHREYAS	EQ	07-Jun-2024	301.00	299.15	344.80	299.10	335.05	338.30	333.54	673590	2246.70	26731	258893	38.43
SHRIPISTON	EQ	07-Jun-2024	1901.65	1915.00	1980.50	1892.45	1980.50	1968.55	1943.71	159277	3095.89	11661	98225	61.67
SHRIRAMFIN	EQ	07-Jun-2024	2474.80	2479.35	2506.95	2460.05	2488.00	2497.95	2489.37	741378	18455.63	74697	377174	50.87
SHRIRAMPPS	EQ	07-Jun-2024	110.40	110.85	112.75	108.85	112.65	112.25	110.82	2095618	2322.36	10011	1093500	52.18
SHRITECH	SM	07-Jun-2024	65.00	64.25	64.25	62.00	64.00	63.15	62.82	32000	20.10	16	20000	62.50
SHUBHLAXMI	SM	07-Jun-2024	41.40	41.10	42.35	39.80	40.30	40.50	41.67	142000	59.17	97	111000	78.17
SHYAMCENT	BE	07-Jun-2024	17.55	17.10	18.00	17.10	18.00	17.90	17.86	76991	13.75	413	-	-
SHYAMMETL	EQ	07-Jun-2024	605.10	602.00	639.75	600.00	620.90	625.20	617.64	371135	2292.28	12831	215235	57.99
SHYAMTEL	BE	07-Jun-2024	13.25	13.25	13.25	13.25	13.25	13.25	13.25	500	0.07	2	-	-
SICALLOG	BE	07-Jun-2024	154.85	153.15	159.85	153.15	156.05	157.15	157.34	6454	10.15	70	-	-
SIDDHIKA	SM	07-Jun-2024	267.45	267.00	272.50	267.00	272.50	272.50	270.23	2000	5.40	4	1500	75.00
SIEMENS	EQ	07-Jun-2024	6793.95	6800.05	6895.95	6706.00	6861.00	6875.10	6806.77	263145	17911.67	39739	109068	41.45
SIGACHI	EQ	07-Jun-2024	63.95	64.20	65.05	63.95	64.40	64.20	64.29	775945	498.85	4403	464431	59.85
SIGIND	EQ	07-Jun-2024	88.15	89.45	95.00	89.40	94.00	93.80	92.66	228341	211.59	1879	170208	74.54
SIGMA	EQ	07-Jun-2024	392.55	395.50	404.00	394.10	400.00	399.60	399.50	5947	23.76	580	3687	62.00
SIGNATURE	EQ	07-Jun-2024	1232.10	1229.55	1300.00	1209.25	1269.00	1282.75	1261.60	575774	7263.94	18739	145864	25.33
SIGNORIA	SM	07-Jun-2024	140.00	137.00	137.00	137.00	137.00	137.00	137.00	2000	2.74	1	2000	100.00
SIGNPOST	EQ	07-Jun-2024	271.95	273.90	284.65	270.05	274.40	272.20	276.13	57392	158.48	4235	20764	36.18
SIKKO	EQ	07-Jun-2024	86.40	86.90	95.00	85.50	94.00	93.95	92.11	138285	127.38	941	66564	48.14
SIL	EQ	07-Jun-2024	23.40	23.75	24.00	23.35	23.75	23.65	23.62	59410	14.04	529	42751	71.96
SILGO	EQ	07-Jun-2024	34.95	35.00	35.25	34.15	34.20	34.30	34.54	20089	6.94	164	13093	65.17
SILINV	EQ	07-Jun-2024	470.00	478.50	479.35	466.05	470.00	470.20	471.44	5209	24.56	583	3575	68.63
SILKFLEX	SM	07-Jun-2024	52.95	46.10	52.15	46.10	52.00	52.00	51.37	44000	22.60	19	40000	90.91
SILLYMONKS	EQ	07-Jun-2024	19.80	19.15	19.80	18.60	19.40	19.05	19.19	11539	2.21	91	9644	83.58
SILVER	EQ	07-Jun-2024	92.15	93.76	95.43	92.41	92.60	92.64	94.08	180818	170.12	1476	127552	70.54
SILVER1	EQ	07-Jun-2024	89.74	91.97	92.34	89.57	90.40	90.25	91.62	31033	28.43	343	17576	56.64
SILVERADD	EQ	07-Jun-2024	89.24	90.97	92.20	88.97	89.85	89.94	90.04	74556	67.13	201	71895	96.43
SILVERBEES	EQ	07-Jun-2024	88.84	90.33	91.85	89.01	89.47	89.38	90.64	6244962	5660.32	17264	3476194	55.66
SILVERETF	EQ	07-Jun-2024	91.77	93.00	94.37	90.00	92.94	92.32	93.08	186441	173.54	869	114456	61.39
SILVERIETF	EQ	07-Jun-2024	92.14	94.01	95.10	92.10	92.80	92.83	93.41	1349080	1260.19	2192	1124344	83.34
SILVERTUC	EQ	07-Jun-2024	781.75	785.70	809.15	762.00	785.00	776.70	786.42	32693	257.10	1366	11345	34.70
SILVRETF	EQ	07-Jun-2024	90.20	91.21	92.67	90.00	90.67	90.53	92.12	46372	42.72	281	38024	82.00
SIMBHALS	EQ	07-Jun-2024	27.85	27.30	29.15	27.30	28.30	28.35	28.34	374438	106.11	1224	141279	37.73
SIMPLEXINF	BE	07-Jun-2024	121.85	120.00	127.25	120.00	127.20	126.80	124.09	86583	107.44	214	-	-
SINCLAIR	EQ	07-Jun-2024	117.05	117.85	119.90	116.00	117.00	117.45	118.03	78280	92.40	1245	59377	75.85
SINDHUTRAD	EQ	07-Jun-2024	22.10	22.95	23.20	22.60	22.90	22.90	22.94	493292	113.15	1075	333877	67.68
SINTERCOM	EQ	07-Jun-2024	130.15	132.55	133.45	130.35	131.00	131.60	132.19	29063	38.42	434	25709	88.46
SIRCA	EQ	07-Jun-2024	314.85	319.95	325.75	312.65	325.00	323.10	320.43	111791	358.21	6745	66839	59.79
SIS	EQ	07-Jun-2024	413.65	418.75	432.25	415.25	427.50	429.65	427.66	140879	602.49	6233	108447	76.98
SITINET	BE	07-Jun-2024	0.65	0.65	0.65	0.60	0.65	0.65	0.64	2051598	13.04	1439	-	-
SIYSIL	EQ	07-Jun-2024	446.45	448.40	451.75	441.00	447.00	446.35	446.13	36352	162.18	3147	20629	56.75
SJLOGISTIC	SM	07-Jun-2024	399.05	406.25	412.95	404.00	412.00	411.20	408.98	28000	114.51	45	23500	83.93
SJS	EQ	07-Jun-2024	758.60	760.00	796.85	760.00	784.50	783.25	782.11	183014	1431.38	12379	109114	59.62
SJVN	EQ	07-Jun-2024	131.20	131.00	134.70	129.10	133.15	133.35	132.37	17454204	23103.34	78175	5459018	31.28
SKFINDIA	EQ	07-Jun-2024	6090.65	6150.00	6250.00	6103.55	6146.40	6175.00	6187.39	16883	1044.62	4565	6862	40.64
SKIPPER	EQ	07-Jun-2024	320.90	321.00	324.65	316.35	322.20	323.45	321.15	672392	2159.37	24574	369726	54.99
SKIPPERPP	E1	07-Jun-2024	172.80	172.75	177.00	166.75	170.25	171.75	173.53	10466	18.16	124	7778	74.32
SKMEGGPROD	EQ	07-Jun-2024	241.95	240.20	253.90	240.20	245.00	245.15	247.39	224201	554.66	8844	71992	32.11
SKP	SM	07-Jun-2024	217.40	217.40	219.00	212.00	213.05	214.10	214.67	20500	44.01	41	14500	70.73
SKYGOLD	BE	07-Jun-2024	1259.30	1260.00	1275.00	1206.00	1269.50	1267.00	1256.37	15343	192.77	626	-	-
SLONE	SM	07-Jun-2024	89.75	89.60	93.75	89.60	91.00	91.50	91.54	28800	26.36	18	17600	61.11
SMALLCAP	EQ	07-Jun-2024	46.74	47.24	48.20	45.92	47.90	47.89	47.64	850995	405.42	3107	745054	87.55
SMARTLINK	BE	07-Jun-2024	270.10	274.00	274.00	265.05	272.00	270.00	271.10	6309	17.10	144	-	-
SMCGLOBAL	EQ	07-Jun-2024	162.85	163.90	179.00	161.50	178.00	176.60	172.86	1657167	2864.61	24933	801895	48.39
SMLISUZU	EQ	07-Jun-2024	2025.35	2036.10	2143.95	2030.00	2112.00	2120.95	2101.61	46920	986.07	5679	25600	54.56
SMLT	EQ	07-Jun-2024	210.35	218.00	225.95	200.05	207.05	206.75	209.43	99685	208.77	2756	55895	56.07
SMSLIFE	EQ	07-Jun-2024	760.30	770.15	770.15	743.95	758.00	756.20	756.87	2179	16.49	235	1511	69.34
SMSPHARMA	EQ	07-Jun-2024	196.95	201.00	203.75	199.05	200.90	200.30	201.61	167687	338.07	4304	106720	63.64
SNOWMAN	EQ	07-Jun-2024	68.35	68.20	69.40	67.60	68.85	68.60	68.77	790066	543.29	6210	313473	39.68
SOBHA	EQ	07-Jun-2024	1949.80	1984.95	2133.00	1975.00	2063.70	2086.00	2091.25	549486	11491.11	40237	229771	41.82
SOFTTECH	EQ	07-Jun-2024	297.25	297.30	311.90	287.50	289.80	290.35	294.58	52440	154.48	1035	37594	71.69
SOLARA	EQ	07-Jun-2024	424.70	428.85	435.45	423.55	428.00	429.95	430.25	122786	528.29	5578	70332	57.28
SOLARINDS	EQ	07-Jun-2024	9131.70	9199.85	9350.00	9134.00	9281.00	9295.00	9267.76	92975	8616.70	23481	33321	35.84
SOLEX	SM	07-Jun-2024	1385.10	1385.10	1454.35	1331.00	1454.35	1454.35	1411.92	24200	341.69	104	15200	62.81
SOMANYCERA	EQ	07-Jun-2024	722.35	723.15	733.65	720.00	731.00	725.55	727.84	35890	261.22	4135	18378	51.21
SOMATEX	BE	07-Jun-2024	33.50	33.10	34.45	33.10	33.65	33.80	33.73	5794	1.95	32	-	-
SOMICONVEY	EQ	07-Jun-2024	130.05	136.60	137.90	130.05	134.25	134.20	133.21	29295	39.02	456	19944	68.08
SONACOMS	EQ	07-Jun-2024	657.00	655.00	665.95	650.10	663.00	664.45	658.90	843536	5558.09	31729	398156	47.20
SONAMAC	SM	07-Jun-2024	140.05	140.10	143.95	136.00	143.35	141.45	138.51	62000	85.88	53	48000	77.42
SONAMLTD	EQ	07-Jun-2024	39.35	39.60	40.00	38.55	38.60	39.20	39.45	7596	3.00	116	5295	69.71
SONATSOFTW	EQ	07-Jun-2024	542.40	545.00	590.00	542.90	583.50	586.05	575.24	3814219	21940.78	112419	924797	24.25
SONUINFRA	SM	07-Jun-2024	51.05	50.00	50.00	48.50	48.55	48.55	49.08	42000	20.61	13	39000	92.86
SOTAC	SM	07-Jun-2024	105.00	120.00	120.00	115.00	115.00	115.00	117.50	2400	2.82	2	1200	50.00
SOTL	EQ	07-Jun-2024	492.20	492.85	509.70	492.20	504.50	504.80	501.53	119178	597.72	9044	53131	44.58
SOUTHBANK	EQ	07-Jun-2024	27.20	27.25	27.70	27.05	27.60	27.60	27.47	15949505	4381.46	20551	6979380	43.76
SOUTHWEST	EQ	07-Jun-2024	106.25	110.10	114.85	106.75	108.65	108.75	109.26	84440	92.26	983	28452	33.69
SPAL	EQ	07-Jun-2024	588.95	584.30	588.75	574.00	574.30	575.00	577.91	23915	138.21	1464	15259	63.81
SPANDANA	EQ	07-Jun-2024	777.05	783.00	803.50	770.25	781.00	779.60	782.88	300188	2350.10	16074	176038	58.64
SPARC	EQ	07-Jun-2024	219.85	220.95	226.60	218.85	220.00	220.80	223.18	1448966	3233.82	16072	930249	64.20
SPCENET	EQ	07-Jun-2024	26.70	26.80	27.30	26.50	26.80	27.10	26.92	1085181	292.17	1161	847228	78.07
SPECIALITY	EQ	07-Jun-2024	170.80	169.35	175.00	168.15	173.00	172.90	171.72	55408	95.15	2464	32286	58.27
SPECTRUM	SM	07-Jun-2024	1715.40	1870.00	1870.00	1740.00	1800.00	1818.55	1753.74	14000	245.52	42	13125	93.75
SPECTSTM	SM	07-Jun-2024	83.50	85.50	85.50	82.05	83.90	83.90	83.31	14400	12.00	18	8800	61.11
SPENCERS	EQ	07-Jun-2024	86.55	86.50	88.00	82.95	85.85	85.40	85.61	180027	154.12	1990	94401	52.44
SPIC	EQ	07-Jun-2024	71.30	71.90	74.00	71.55	73.60	73.45	73.12	748693	547.43	4377	339350	45.33
SPLIL	EQ	07-Jun-2024	57.85	58.40	60.50	58.30	59.00	59.20	59.50	57324	34.11	398	32088	55.98
SPLPETRO	EQ	07-Jun-2024	690.75	694.40	714.85	680.25	702.75	704.80	700.96	104565	732.96	11082	60095	57.47
SPMLINFRA	EQ	07-Jun-2024	129.20	131.35	135.65	130.45	135.65	135.65	134.55	66911	90.03	448	58474	87.39
SPORTKING	EQ	07-Jun-2024	780.75	784.90	800.00	780.75	792.00	793.40	792.54	7306	57.90	1161	5028	68.82
SPRL	ST	07-Jun-2024	373.80	373.80	380.00	373.80	380.00	380.00	375.93	3200	12.03	4	3200	100.00
SPTL	BZ	07-Jun-2024	0.85	0.90	0.90	0.85	0.90	0.90	0.89	1661598	14.81	456	-	-
SPYL	BE	07-Jun-2024	3.85	3.90	3.90	3.90	3.90	3.90	3.90	73701	2.87	19	-	-
SREEL	EQ	07-Jun-2024	271.55	274.80	278.75	273.80	277.80	275.55	275.73	14740	40.64	1312	7017	47.61
SRF	EQ	07-Jun-2024	2296.55	2255.00	2316.95	2238.05	2313.00	2312.30	2289.51	508944	11652.33	38371	199188	39.14
SRGHFL	EQ	07-Jun-2024	282.05	291.00	320.40	285.00	306.00	306.10	308.21	45093	138.98	2373	24209	53.69
SRHHYPOLTD	EQ	07-Jun-2024	509.50	513.90	530.00	509.00	526.60	524.35	521.92	28171	147.03	3242	17993	63.87
SRIVASAVI	SM	07-Jun-2024	107.05	107.05	110.00	106.05	106.05	106.40	108.32	22000	23.83	20	14000	63.64
SRM	EQ	07-Jun-2024	164.65	166.95	169.40	165.15	166.60	167.50	167.50	85241	142.77	1829	66962	78.56
SRPL	BE	07-Jun-2024	1.05	1.10	1.10	1.05	1.10	1.10	1.10	3169679	34.71	526	-	-
SSFL	SM	07-Jun-2024	294.00	305.00	306.50	291.00	306.00	303.65	300.18	21500	64.54	30	10500	48.84
SSWL	EQ	07-Jun-2024	209.70	211.15	219.10	210.60	218.10	217.35	215.80	270200	583.10	8728	160622	59.45
STAR	EQ	07-Jun-2024	879.65	879.65	898.50	873.95	881.80	883.80	889.40	248630	2211.31	13812	124048	49.89
STARCEMENT	EQ	07-Jun-2024	213.25	211.75	220.40	210.50	218.60	219.05	217.76	725708	1580.32	22384	343354	47.31
STARHEALTH	EQ	07-Jun-2024	499.25	501.00	504.45	499.00	499.30	499.60	500.27	1095157	5478.69	24922	835741	76.31
STARPAPER	EQ	07-Jun-2024	221.00	225.45	226.75	221.05	222.25	222.85	223.50	26087	58.30	809	16444	63.04
STARTECK	BE	07-Jun-2024	210.20	200.10	220.00	200.10	220.00	220.00	218.24	806	1.76	23	-	-
STCINDIA	EQ	07-Jun-2024	134.10	134.40	137.90	133.80	136.00	135.50	136.12	43161	58.75	1337	18833	43.63
STEELCAS	EQ	07-Jun-2024	618.30	619.85	641.85	619.85	631.00	632.75	634.93	7939	50.41	1386	4853	61.13
STEELCITY	EQ	07-Jun-2024	89.20	90.80	92.80	89.15	90.95	90.45	91.11	48218	43.93	619	26344	54.64
STEELXIND	EQ	07-Jun-2024	12.75	13.05	13.30	12.80	13.20	13.15	13.07	3227949	422.05	5551	1985395	61.51
STEL	EQ	07-Jun-2024	430.15	435.50	446.95	410.30	431.10	433.15	435.37	60244	262.28	5605	10069	16.71
STERTOOLS	EQ	07-Jun-2024	363.45	365.95	373.95	363.10	367.00	368.00	369.25	57956	214.00	4062	34617	59.73
STLTECH	EQ	07-Jun-2024	121.80	122.80	129.70	122.00	126.00	125.85	126.54	3972480	5026.78	27653	1794477	45.17
STOVEKRAFT	EQ	07-Jun-2024	482.35	483.70	496.00	479.00	486.45	489.60	488.16	110953	541.62	6383	60322	54.37
STYLAMIND	EQ	07-Jun-2024	1591.95	1594.85	1598.00	1570.00	1590.10	1591.75	1589.83	25785	409.94	3274	14290	55.42
STYRENIX	EQ	07-Jun-2024	1836.80	1840.00	1972.00	1809.95	1925.00	1942.10	1900.21	73154	1390.08	8929	45853	62.68
SUBEXLTD	EQ	07-Jun-2024	27.25	27.35	28.60	27.35	28.25	28.15	28.18	6190789	1744.49	9565	2164591	34.96
SUBROS	EQ	07-Jun-2024	599.00	600.00	614.80	600.00	608.00	607.40	606.87	59231	359.46	5511	31746	53.60
SUDARSCHEM	EQ	07-Jun-2024	785.70	785.00	805.45	776.25	791.75	792.10	787.23	546234	4300.14	18191	346573	63.45
SUKHJITS	EQ	07-Jun-2024	430.80	433.00	442.00	430.05	441.95	440.25	440.00	7559	33.26	568	5645	74.68
SULA	EQ	07-Jun-2024	519.95	521.00	528.40	518.00	521.60	522.55	523.62	341733	1789.40	13185	210948	61.73
SUMICHEM	EQ	07-Jun-2024	479.60	480.00	487.15	474.10	483.15	482.80	481.01	719774	3462.18	34021	362652	50.38
SUMIT	BE	07-Jun-2024	71.70	72.00	74.80	71.30	73.00	73.00	72.84	27920	20.34	126	-	-
SUMMITSEC	EQ	07-Jun-2024	1336.05	1339.40	1374.50	1338.35	1370.00	1367.95	1359.43	5154	70.07	1287	2464	47.81
SUNCLAY	EQ	07-Jun-2024	1531.45	1540.45	1551.40	1504.95	1549.90	1535.25	1526.79	10088	154.02	1625	4459	44.20
SUNDARAM	EQ	07-Jun-2024	2.85	2.90	2.90	2.70	2.80	2.75	2.77	6548650	181.34	1762	4342195	66.31
SUNDARMFIN	EQ	07-Jun-2024	4479.75	4479.75	4669.00	4479.75	4544.95	4547.20	4559.51	142889	6515.03	22373	95443	66.80
SUNDARMHLD	EQ	07-Jun-2024	261.40	265.00	272.00	262.95	269.50	269.75	268.35	132339	355.13	5552	87038	65.77
SUNDRMBRAK	EQ	07-Jun-2024	725.70	732.30	749.95	725.00	742.00	736.60	738.93	1762	13.02	196	1305	74.06
SUNDRMFAST	EQ	07-Jun-2024	1246.05	1251.00	1263.00	1235.00	1260.00	1254.00	1252.62	66827	837.09	6760	44667	66.84
SUNFLAG	EQ	07-Jun-2024	207.00	207.45	208.35	204.35	207.00	206.70	206.82	126771	262.19	4213	66736	52.64
SUNPHARMA	EQ	07-Jun-2024	1472.70	1479.90	1510.10	1472.15	1506.70	1506.85	1498.09	3404664	51004.96	119589	1901858	55.86
SUNREST	SM	07-Jun-2024	63.50	65.50	65.50	65.50	65.50	65.50	65.50	1600	1.05	1	1600	100.00
SUNTECK	EQ	07-Jun-2024	465.25	475.00	511.00	466.35	509.70	507.90	501.96	3299500	16562.15	81626	1244280	37.71
SUNTV	EQ	07-Jun-2024	718.95	720.00	727.15	709.50	720.00	720.35	719.34	1553420	11174.37	39447	661980	42.61
SUPERHOUSE	EQ	07-Jun-2024	205.45	202.65	211.75	201.45	210.00	208.40	207.06	15328	31.74	1310	4336	28.29
SUPERSPIN	EQ	07-Jun-2024	7.70	7.85	7.90	7.45	7.65	7.65	7.64	139590	10.67	276	100361	71.90
SUPRAJIT	EQ	07-Jun-2024	463.20	463.00	481.10	460.90	474.60	476.60	471.89	949658	4481.34	25963	660739	69.58
SUPREMEENG	BE	07-Jun-2024	1.20	1.20	1.20	1.15	1.15	1.15	1.16	237803	2.77	292	-	-
SUPREMEIND	EQ	07-Jun-2024	5729.50	5689.95	5809.95	5587.85	5775.00	5748.55	5665.32	249263	14121.55	34725	118766	47.65
SUPREMEINF	BZ	07-Jun-2024	99.25	97.30	97.30	97.30	97.30	97.30	97.30	1017	0.99	5	-	-
SUPREMEPWR	SM	07-Jun-2024	213.80	229.00	254.75	222.00	249.00	247.65	240.34	931000	2237.58	840	437000	46.94
SUPRIYA	EQ	07-Jun-2024	354.90	356.00	367.15	352.30	363.50	361.15	362.07	237379	859.48	12305	128927	54.31
SURAJEST	EQ	07-Jun-2024	375.80	377.00	384.40	369.95	379.05	378.85	379.13	72073	273.25	5824	35833	49.72
SURANASOL	BE	07-Jun-2024	38.15	39.00	39.00	37.90	38.05	38.45	38.33	140096	53.69	1377	-	-
SURANAT&P	EQ	07-Jun-2024	17.75	19.00	19.50	18.10	18.80	18.75	19.17	1396033	267.63	2990	674329	48.30
SURANI	SM	07-Jun-2024	375.20	379.40	379.50	379.40	379.50	379.50	379.48	800	3.04	4	800	100.00
SURYALAXMI	EQ	07-Jun-2024	68.80	68.85	71.40	67.55	68.50	68.35	69.16	26843	18.57	1134	7618	28.38
SURYAROSNI	EQ	07-Jun-2024	569.45	566.00	577.50	565.00	573.80	571.70	572.27	145862	834.72	7418	62631	42.94
SURYODAY	EQ	07-Jun-2024	194.35	196.00	201.60	194.60	201.00	200.85	198.83	458421	911.48	11464	267578	58.37
SUTLEJTEX	EQ	07-Jun-2024	52.70	53.45	54.35	52.70	53.95	53.95	53.72	78823	42.34	695	53426	67.78
SUULD	EQ	07-Jun-2024	6.75	6.85	7.05	6.75	7.05	7.05	7.02	1098203	77.08	795	647903	59.00
SUVEN	EQ	07-Jun-2024	91.65	99.85	99.85	95.05	98.00	97.35	97.68	356366	348.10	1966	248659	69.78
SUVENPHAR	EQ	07-Jun-2024	635.55	638.90	659.00	637.10	651.00	648.30	651.02	108056	703.47	11750	50144	46.41
SUVIDHAA	EQ	07-Jun-2024	5.55	5.70	5.85	5.55	5.60	5.55	5.58	162162	9.05	732	88327	54.47
SUZLON	BE	07-Jun-2024	49.80	50.00	50.45	49.00	49.80	49.90	49.74	30336425	15088.64	90338	-	-
SVLL	EQ	07-Jun-2024	226.00	221.40	244.40	215.00	219.00	218.95	220.64	2453	5.41	302	1061	43.25
SVPGLOB	EQ	07-Jun-2024	6.20	6.30	6.45	6.15	6.25	6.25	6.30	120489	7.60	367	79756	66.19
SWANENERGY	EQ	07-Jun-2024	573.75	580.00	593.70	563.00	585.00	588.70	577.77	2140154	12365.26	28741	1141997	53.36
SWARAJ	SM	07-Jun-2024	205.05	211.00	211.00	201.00	202.00	202.50	204.89	25000	51.22	24	23000	92.00
SWARAJENG	EQ	07-Jun-2024	2457.85	2473.75	2557.65	2468.10	2515.15	2519.15	2511.01	35941	902.48	7061	20986	58.39
SWASTIK	SM	07-Jun-2024	72.25	73.95	73.95	71.00	72.20	72.20	72.27	12000	8.67	9	9600	80.00
SWELECTES	EQ	07-Jun-2024	1094.10	1066.00	1196.00	1066.00	1184.00	1184.45	1144.27	113826	1302.48	7661	43779	38.46
SWSOLAR	EQ	07-Jun-2024	697.50	700.00	730.00	695.10	722.00	721.75	714.29	1671276	11937.75	36563	937773	56.11
SYMPHONY	EQ	07-Jun-2024	1107.65	1108.00	1160.75	1103.70	1144.35	1150.85	1141.29	359926	4107.80	30729	188030	52.24
SYNCOMF	EQ	07-Jun-2024	12.05	12.20	12.35	11.95	12.05	12.00	12.08	2573993	311.05	5942	1735215	67.41
SYNGENE	EQ	07-Jun-2024	685.15	687.45	697.00	681.80	696.00	695.20	693.07	523068	3625.23	22067	214889	41.08
SYNOPTICS	SM	07-Jun-2024	106.55	105.85	105.85	102.00	105.85	105.85	104.76	3600	3.77	6	3000	83.33
SYRMA	EQ	07-Jun-2024	452.50	452.50	478.95	452.50	464.90	464.75	467.94	883797	4135.63	31477	345201	39.06
SYSTANGO	SM	07-Jun-2024	236.10	237.00	244.00	236.35	244.00	242.75	240.46	24000	57.71	51	22000	91.67
TAC	SM	07-Jun-2024	433.35	455.00	455.00	455.00	455.00	455.00	455.00	6000	27.30	5	6000	100.00
TAINWALCHM	BE	07-Jun-2024	164.90	172.90	172.90	163.00	167.00	169.20	169.37	2716	4.60	56	-	-
TAJGVK	EQ	07-Jun-2024	321.55	326.10	332.50	323.05	330.05	330.55	329.15	260697	858.09	11723	118883	45.60
TAKE	EQ	07-Jun-2024	19.95	20.25	21.90	20.05	21.60	21.65	21.22	726348	154.11	2017	364173	50.14
TALBROAUTO	EQ	07-Jun-2024	289.25	289.00	309.80	286.20	303.25	301.85	303.82	662438	2012.65	20695	236934	35.77
TANLA	EQ	07-Jun-2024	897.95	899.80	922.40	899.80	909.50	910.65	913.19	382323	3491.32	17500	170770	44.67
TAPIFRUIT	SM	07-Jun-2024	134.65	132.30	132.30	132.30	132.30	132.30	132.30	3750	4.96	4	3750	100.00
TARACHAND	BE	07-Jun-2024	399.45	399.45	419.40	399.45	418.00	417.90	417.02	31713	132.25	380	-	-
TARAPUR	BE	07-Jun-2024	10.80	10.60	10.60	10.60	10.60	10.60	10.60	29948	3.17	44	-	-
TARC	EQ	07-Jun-2024	160.45	165.00	175.80	162.00	175.80	174.50	170.51	1414014	2411.05	22894	997151	70.52
TARMAT	BE	07-Jun-2024	78.30	77.50	77.50	76.75	76.80	76.80	76.97	26694	20.55	125	-	-
TARSONS	EQ	07-Jun-2024	415.55	416.00	429.40	415.00	424.30	421.55	423.56	45443	192.48	5053	18772	41.31
TASTYBITE	EQ	07-Jun-2024	10505.35	10502.00	10732.10	10494.40	10650.00	10620.55	10631.43	1737	184.67	740	931	53.60
TATACHEM	EQ	07-Jun-2024	1063.35	1028.90	1061.60	1017.95	1060.75	1056.15	1044.50	2477378	25876.14	65954	548488	22.14
TATACOMM	EQ	07-Jun-2024	1791.10	1799.00	1817.75	1780.10	1809.00	1812.75	1802.63	406704	7331.37	23370	202817	49.87
TATACONSUM	EQ	07-Jun-2024	1139.90	1149.00	1149.00	1131.60	1135.00	1135.65	1136.81	1877248	21340.76	65214	1113468	59.31
TATAELXSI	EQ	07-Jun-2024	6932.20	6960.00	7165.00	6960.00	7115.00	7120.00	7093.70	231746	16439.37	38307	100816	43.50
TATAGOLD	EQ	07-Jun-2024	7.20	7.20	7.29	7.16	7.18	7.16	7.23	3082763	222.98	8974	2231236	72.38
TATAINVEST	EQ	07-Jun-2024	6413.25	6533.00	6560.00	6417.05	6436.00	6442.30	6455.50	18000	1161.99	4254	12370	68.72
TATAMOTORS	EQ	07-Jun-2024	938.25	940.00	973.00	935.25	970.00	970.50	959.91	15577866	149532.77	319681	7179714	46.09
TATAMTRDVR	EQ	07-Jun-2024	626.15	631.50	653.90	624.05	651.65	651.40	642.43	1217968	7824.62	24508	629904	51.72
TATAPOWER	EQ	07-Jun-2024	431.55	430.00	445.70	427.00	443.55	443.55	437.63	15039562	65818.29	132175	5738797	38.16
TATASTEEL	EQ	07-Jun-2024	172.05	172.00	179.65	170.80	178.85	178.90	177.14	84319867	149361.04	488851	34584954	41.02
TATATECH	EQ	07-Jun-2024	1048.65	1056.95	1071.05	1050.00	1061.70	1061.40	1062.92	1001179	10641.73	47662	513887	51.33
TATSILV	EQ	07-Jun-2024	8.98	9.03	9.28	9.03	9.05	9.05	9.20	1871553	172.15	2457	1527005	81.59
TATVA	EQ	07-Jun-2024	1016.35	1018.75	1038.40	1008.05	1029.90	1027.05	1029.91	36683	377.80	3867	17287	47.13
TBI	ST	07-Jun-2024	94.00	198.00	207.90	198.00	207.90	207.90	202.79	2592000	5256.37	1714	2592000	100.00
TBOTEK	EQ	07-Jun-2024	1415.20	1417.00	1574.20	1400.00	1525.00	1525.50	1514.43	378686	5734.94	38470	131226	34.65
TBZ	EQ	07-Jun-2024	103.30	103.95	106.50	103.65	105.70	105.50	105.43	114747	120.98	1980	39166	34.13
TCI	EQ	07-Jun-2024	895.45	895.45	916.85	891.45	911.00	910.85	905.17	72122	652.83	3814	57066	79.12
TCIEXP	EQ	07-Jun-2024	1054.40	1054.40	1086.00	1053.35	1080.00	1079.25	1076.56	40928	440.61	4238	21521	52.58
TCIFINANCE	EQ	07-Jun-2024	8.70	9.10	9.10	9.10	9.10	9.10	9.10	59215	5.39	36	59215	100.00
TCL	SM	07-Jun-2024	169.25	172.90	173.00	161.10	170.00	169.80	169.17	240000	406.00	257	167200	69.67
TCLCONS	EQ	07-Jun-2024	34.70	35.05	36.40	34.90	36.40	36.10	35.48	34609	12.28	319	28841	83.33
TCNSBRANDS	EQ	07-Jun-2024	540.10	539.90	556.50	534.00	549.00	550.90	549.05	295508	1622.49	5754	168095	56.88
TCPLPACK	EQ	07-Jun-2024	2113.65	2114.65	2129.90	2075.50	2109.50	2095.10	2097.25	23995	503.24	1827	20657	86.09
TCS	EQ	07-Jun-2024	3830.40	3837.30	3915.00	3837.30	3888.55	3893.95	3891.54	4552445	177160.24	277984	2356808	51.77
TDPOWERSYS	EQ	07-Jun-2024	320.50	321.80	337.00	319.75	335.05	334.15	329.67	461685	1522.03	26455	274548	59.47
TEAMLEASE	EQ	07-Jun-2024	2899.55	2923.95	2993.75	2890.05	2910.00	2908.20	2918.22	43011	1255.16	7919	24845	57.76
TECH	EQ	07-Jun-2024	35.45	35.11	36.60	34.83	36.50	36.43	36.28	323616	117.40	1159	295588	91.34
TECHIN	BE	07-Jun-2024	31.10	30.50	31.10	30.50	31.10	31.10	30.67	5152	1.58	29	-	-
TECHLABS	SM	07-Jun-2024	476.65	477.00	500.45	477.00	500.45	500.45	495.80	55500	275.17	90	36000	64.86
TECHM	EQ	07-Jun-2024	1317.45	1330.00	1381.00	1327.00	1372.55	1377.60	1361.26	5790599	78825.18	223759	2396294	41.38
TECHNOE	BE	07-Jun-2024	1252.90	1299.00	1299.00	1200.00	1235.00	1230.60	1234.72	182667	2255.43	10470	-	-
TECILCHEM	EQ	07-Jun-2024	22.40	22.00	24.60	20.40	24.60	24.60	24.19	5100	1.23	45	4932	96.71
TEGA	EQ	07-Jun-2024	1540.50	1553.90	1606.00	1513.05	1600.00	1597.95	1582.32	92835	1468.95	7916	63942	68.88
TEJASNET	EQ	07-Jun-2024	1160.80	1165.90	1305.30	1161.15	1285.00	1284.85	1254.75	2881936	36160.97	118558	807756	28.03
TEMBO	EQ	07-Jun-2024	232.20	233.40	241.15	227.60	234.30	230.30	235.11	49398	116.14	845	14211	28.77
TERASOFT	EQ	07-Jun-2024	69.60	77.55	80.35	74.15	74.50	75.15	77.70	1601604	1244.52	12014	629338	39.29
TEXINFRA	EQ	07-Jun-2024	116.35	117.50	124.25	115.40	124.15	123.50	120.75	2347840	2834.96	13772	1394796	59.41
TEXMOPIPES	EQ	07-Jun-2024	75.75	76.90	76.90	75.10	75.80	75.80	75.89	81926	62.18	765	53751	65.61
TEXRAIL	EQ	07-Jun-2024	181.10	182.15	185.20	179.45	184.80	184.35	183.41	1881119	3450.17	25131	1109859	59.00
TFCILTD	EQ	07-Jun-2024	160.40	165.75	178.55	164.00	172.60	173.40	172.38	5118958	8824.13	48937	1562264	30.52
TFL	BE	07-Jun-2024	21.15	20.75	21.55	20.75	20.75	20.75	21.04	232807	48.99	204	-	-
TGBHOTELS	EQ	07-Jun-2024	14.20	14.00	15.70	14.00	14.50	14.55	14.62	80373	11.75	500	60803	75.65
TGL	SM	07-Jun-2024	308.80	324.20	324.20	324.20	324.20	324.20	324.20	4800	15.56	4	4800	100.00
THANGAMAYL	EQ	07-Jun-2024	1337.45	1341.00	1345.25	1317.50	1329.95	1329.45	1328.73	33950	451.10	5569	22726	66.94
THEINVEST	EQ	07-Jun-2024	137.50	140.45	142.45	136.95	139.50	139.95	140.62	5423	7.63	349	4133	76.21
THEJO	EQ	07-Jun-2024	2579.50	2583.90	2699.95	2566.05	2675.00	2628.40	2641.75	11099	293.21	2694	5125	46.18
THEMISMED	EQ	07-Jun-2024	210.95	213.90	213.90	206.50	209.75	209.00	210.10	55072	115.70	3234	41355	75.09
THERMAX	EQ	07-Jun-2024	5262.20	5319.90	5430.00	5080.00	5200.00	5226.10	5255.73	273990	14400.17	45184	174049	63.52
THOMASCOOK	EQ	07-Jun-2024	206.00	207.90	220.00	206.35	218.00	216.90	214.07	1152961	2468.20	11894	611878	53.07
THOMASCOTT	BE	07-Jun-2024	252.00	251.80	251.80	239.40	239.40	239.40	239.94	8509	20.42	123	-	-
THYROCARE	EQ	07-Jun-2024	609.40	611.40	623.25	607.05	619.75	614.55	614.36	29762	182.85	4196	17619	59.20
TI	EQ	07-Jun-2024	268.20	267.10	276.40	262.90	267.60	268.05	269.56	2259976	6091.96	41919	948648	41.98
TIDEWATER	EQ	07-Jun-2024	1776.75	1777.00	1838.30	1775.60	1815.00	1819.10	1815.90	46566	845.59	5897	21763	46.74
TIIL	EQ	07-Jun-2024	2649.60	2745.00	2800.00	2684.50	2730.00	2738.55	2743.27	36452	999.98	7699	15781	43.29
TIINDIA	EQ	07-Jun-2024	3861.50	3869.35	3955.40	3850.05	3905.05	3930.75	3926.11	241815	9493.92	35694	147780	61.11
TIJARIA	BE	07-Jun-2024	23.80	23.35	23.35	23.35	23.35	23.35	23.35	24445	5.71	28	-	-
TIL	BZ	07-Jun-2024	248.85	253.80	253.80	253.80	253.80	253.80	253.80	2912	7.39	27	-	-
TIMESCAN	SM	07-Jun-2024	65.75	67.00	67.00	67.00	67.00	67.00	67.00	2000	1.34	1	2000	100.00
TIMESGTY	BE	07-Jun-2024	114.50	112.20	113.15	110.00	110.90	110.90	110.71	1682	1.86	15	-	-
TIMETECHNO	EQ	07-Jun-2024	278.25	277.25	284.80	274.20	280.30	280.85	279.44	1153685	3223.91	18521	299236	25.94
TIMKEN	EQ	07-Jun-2024	4129.65	4180.00	4215.00	4080.10	4135.00	4143.05	4138.07	50291	2081.07	9718	20571	40.90
TIPSFILMS	EQ	07-Jun-2024	533.50	558.80	559.90	544.00	551.00	555.85	554.39	5129	28.43	349	3866	75.38
TIPSINDLTD	EQ	07-Jun-2024	422.00	433.00	459.20	431.05	441.15	444.60	442.33	723581	3200.62	32406	401489	55.49
TIRUMALCHM	EQ	07-Jun-2024	260.05	264.00	272.90	262.05	267.20	268.55	268.75	1014178	2725.57	25644	605763	59.73
TIRUPATI	SM	07-Jun-2024	525.00	550.00	550.00	526.00	526.00	526.00	533.66	22750	121.41	16	22750	100.00
TIRUPATIFL	EQ	07-Jun-2024	16.85	17.05	17.40	16.65	16.95	16.90	17.05	349353	59.56	1433	226268	64.77
TITAGARH	EQ	07-Jun-2024	1167.70	1179.40	1215.00	1155.05	1212.00	1208.65	1195.91	2336495	27942.39	65987	864941	37.02
TITAN	EQ	07-Jun-2024	3321.65	3294.40	3456.60	3294.40	3434.80	3444.05	3403.15	2084099	70924.95	136449	1011651	48.54
TMB	EQ	07-Jun-2024	471.75	468.00	474.30	467.95	472.00	472.25	471.36	61194	288.44	4746	37957	62.03
TNIDETF	EQ	07-Jun-2024	79.32	79.75	81.40	78.32	80.50	81.17	80.88	480690	388.81	2662	454871	94.63
TNPETRO	EQ	07-Jun-2024	82.95	83.35	85.00	82.80	83.80	83.80	83.87	209941	176.08	2444	91754	43.70
TNPL	EQ	07-Jun-2024	244.70	247.25	254.70	245.50	252.25	252.55	251.78	133387	335.84	4589	64899	48.65
TNTELE	BE	07-Jun-2024	9.20	9.30	9.35	9.30	9.35	9.35	9.32	2008	0.19	13	-	-
TOKYOPLAST	EQ	07-Jun-2024	102.55	101.60	115.00	101.60	108.00	111.70	110.72	139610	154.57	1136	52776	37.80
TORNTPHARM	EQ	07-Jun-2024	2782.00	2780.00	2866.75	2758.95	2838.00	2844.95	2816.75	311615	8777.43	34140	150451	48.28
TORNTPOWER	EQ	07-Jun-2024	1461.95	1465.00	1505.00	1451.25	1492.35	1498.00	1486.28	452171	6720.51	44198	271918	60.14
TOTAL	EQ	07-Jun-2024	91.40	91.55	94.70	91.40	93.50	93.55	93.29	25765	24.04	267	22450	87.13
TOUCHWOOD	EQ	07-Jun-2024	139.35	135.25	139.80	135.25	139.00	138.65	137.53	1326	1.82	60	1098	82.81
TPHQ	BE	07-Jun-2024	1.10	1.10	1.15	1.05	1.15	1.10	1.11	3134960	34.90	1409	-	-
TPLPLASTEH	EQ	07-Jun-2024	84.10	84.20	86.50	84.20	85.85	85.55	85.62	388450	332.58	1428	67872	17.47
TRACXN	EQ	07-Jun-2024	84.25	84.05	87.90	84.00	87.20	86.75	86.76	596070	517.16	5419	325633	54.63
TRANSTEEL	SM	07-Jun-2024	72.90	75.00	78.00	71.35	71.35	71.85	75.03	158000	118.55	79	104000	65.82
TRANSWIND	SM	07-Jun-2024	22.15	22.15	22.15	22.00	22.00	22.00	22.08	8000	1.77	2	8000	100.00
TREEHOUSE	EQ	07-Jun-2024	21.00	22.00	22.30	19.80	20.65	20.90	20.86	175221	36.56	669	107687	61.46
TREJHARA	BE	07-Jun-2024	160.05	160.05	165.00	156.00	162.80	159.95	160.69	7759	12.47	146	-	-
TREL	EQ	07-Jun-2024	40.00	40.05	40.70	39.70	40.00	40.00	40.07	668909	268.01	4926	466747	69.78
TRENT	EQ	07-Jun-2024	4878.45	4878.45	5010.40	4841.00	4979.00	4964.60	4915.54	488611	24017.86	57919	227919	46.65
TRF	BE	07-Jun-2024	561.95	560.90	574.40	551.00	568.00	566.15	558.87	17346	96.94	371	-	-
TRIDENT	EQ	07-Jun-2024	36.70	37.00	37.25	36.60	37.15	37.05	36.98	6481284	2396.96	22099	2913454	44.95
TRIDHYA	SM	07-Jun-2024	32.05	32.00	32.70	31.00	32.70	31.85	31.67	33000	10.45	11	24000	72.73
TRIGYN	EQ	07-Jun-2024	115.75	116.85	124.05	116.05	120.35	120.70	121.17	440894	534.24	5487	233568	52.98
TRIL	BE	07-Jun-2024	716.80	715.00	752.60	700.00	752.50	752.00	735.10	326032	2396.66	8297	-	-
TRITURBINE	EQ	07-Jun-2024	562.80	564.80	564.80	553.25	555.50	554.65	556.44	958262	5332.19	23599	669877	69.91
TRIVENI	EQ	07-Jun-2024	315.95	313.55	338.50	313.55	334.00	334.25	331.09	1364747	4518.60	38174	540398	39.60
TRU	EQ	07-Jun-2024	55.90	55.55	55.65	53.45	54.20	54.15	54.23	5362316	2908.17	11876	1286267	23.99
TRUST	SM	07-Jun-2024	193.20	187.55	201.80	183.55	193.05	193.55	189.76	357600	678.57	280	171600	47.99
TTKHLTCARE	EQ	07-Jun-2024	1431.50	1429.05	1461.85	1426.40	1455.00	1450.70	1447.56	5995	86.78	744	4695	78.32
TTKPRESTIG	EQ	07-Jun-2024	716.80	715.95	729.50	711.55	725.00	725.10	724.49	74491	539.68	6724	42743	57.38
TTL	EQ	07-Jun-2024	102.30	101.00	105.85	100.55	103.30	103.60	104.19	9863	10.28	174	6406	64.95
TTML	EQ	07-Jun-2024	74.35	74.85	75.40	73.60	74.70	74.65	74.72	1814188	1355.60	12194	793808	43.76
TV18BRDCST	EQ	07-Jun-2024	42.40	43.00	43.80	42.60	43.25	43.15	43.13	3970387	1712.47	10570	2427265	61.13
TVSELECT	EQ	07-Jun-2024	305.00	306.50	311.00	305.00	309.30	309.95	308.19	43128	132.92	4213	20129	46.67
TVSHLTD	EQ	07-Jun-2024	11969.90	12221.00	12655.30	11825.00	11935.00	11976.05	12180.49	9794	1192.96	4916	4799	49.00
TVSMOTOR	EQ	07-Jun-2024	2398.20	2400.00	2429.65	2387.15	2409.00	2407.65	2411.31	747356	18021.09	70334	393831	52.70
TVSSCS	EQ	07-Jun-2024	169.60	170.00	171.75	169.10	169.90	169.85	169.94	496437	843.63	7541	329684	66.41
TVSSRICHAK	EQ	07-Jun-2024	3949.35	3964.65	4223.05	3923.50	4204.00	4170.75	4046.17	13326	539.19	2770	8651	64.92
TVTODAY	EQ	07-Jun-2024	220.10	222.10	223.75	219.85	221.45	221.35	221.92	106961	237.37	3021	66126	61.82
TVVISION	BE	07-Jun-2024	7.00	7.10	7.10	7.10	7.10	7.10	7.10	12421	0.88	21	-	-
UBL	EQ	07-Jun-2024	2035.60	2045.00	2100.00	2042.10	2068.10	2071.10	2073.41	279780	5800.97	23425	92538	33.08
UCAL	EQ	07-Jun-2024	155.80	156.15	160.45	156.15	157.60	158.00	158.53	26199	41.53	1049	14937	57.01
UCOBANK	EQ	07-Jun-2024	56.20	56.40	57.30	55.40	57.05	56.95	56.52	13814874	7808.14	24233	3283123	23.77
UDAICEMENT	EQ	07-Jun-2024	39.40	40.70	40.70	39.05	39.35	39.55	39.68	1507830	598.37	5964	857424	56.86
UDS	EQ	07-Jun-2024	283.05	283.15	292.40	283.15	290.00	289.10	288.23	93995	270.92	5259	54143	57.60
UEL	BE	07-Jun-2024	195.50	205.25	205.25	205.25	205.25	205.25	205.25	1076	2.21	108	-	-
UFLEX	EQ	07-Jun-2024	422.65	425.00	428.95	420.50	423.70	421.65	424.53	72067	305.94	3201	48561	67.38
UFO	EQ	07-Jun-2024	122.35	123.00	126.50	121.35	123.60	123.90	123.94	191590	237.46	3341	106282	55.47
UGARSUGAR	EQ	07-Jun-2024	71.35	71.35	76.80	71.10	75.50	75.60	74.68	606060	452.64	6211	270613	44.65
UGROCAP	EQ	07-Jun-2024	279.50	280.00	286.00	278.70	279.90	279.75	281.54	1208865	3403.38	16717	760245	62.89
UJJIVANSFB	EQ	07-Jun-2024	47.85	48.00	49.80	47.85	49.75	49.60	49.10	11959583	5871.57	28831	6184969	51.72
ULTRACEMCO	EQ	07-Jun-2024	10054.95	9965.00	10505.00	9965.00	10435.95	10463.15	10362.61	545284	56505.65	100222	261158	47.89
UMA	SM	07-Jun-2024	25.75	26.00	26.00	26.00	26.00	26.00	26.00	4000	1.04	1	4000	100.00
UMAEXPORTS	BE	07-Jun-2024	87.50	87.00	89.90	84.50	86.70	87.85	86.12	26569	22.88	376	-	-
UMANGDAIRY	EQ	07-Jun-2024	88.55	88.60	90.25	88.60	89.25	89.30	89.43	21373	19.11	310	11619	54.36
UMESLTD	EQ	07-Jun-2024	5.00	5.45	5.45	5.05	5.20	5.15	5.28	42093	2.22	682	25085	59.59
UNICHEMLAB	EQ	07-Jun-2024	530.30	533.00	549.00	528.20	545.00	545.30	542.64	18835	102.21	1157	11761	62.44
UNIDT	EQ	07-Jun-2024	224.40	223.00	231.55	223.00	227.95	228.20	228.49	11441	26.14	873	6736	58.88
UNIENTER	EQ	07-Jun-2024	158.85	159.50	161.00	157.35	157.35	159.75	159.91	25751	41.18	534	20337	78.98
UNIHEALTH	SM	07-Jun-2024	115.95	119.00	125.00	115.60	123.00	123.00	120.93	19000	22.98	17	18000	94.74
UNIINFO	BE	07-Jun-2024	31.95	32.40	33.00	31.45	33.00	32.75	32.32	12003	3.88	48	-	-
UNIONBANK	EQ	07-Jun-2024	144.55	147.00	150.75	145.65	146.80	146.45	147.43	17894835	26382.57	102066	8202600	45.84
UNIPARTS	EQ	07-Jun-2024	493.00	498.00	509.50	493.50	509.00	508.55	504.94	84139	424.85	5390	53870	64.03
UNITDSPR	EQ	07-Jun-2024	1305.45	1306.45	1320.00	1294.65	1303.00	1307.55	1303.91	1151764	15018.00	37661	808475	70.19
UNITECH	BZ	07-Jun-2024	9.35	9.80	9.80	9.60	9.80	9.80	9.79	1817607	177.94	1456	-	-
UNITEDPOLY	EQ	07-Jun-2024	83.70	84.05	86.75	83.90	86.65	86.20	86.16	5992	5.16	105	4519	75.42
UNITEDTEA	EQ	07-Jun-2024	348.30	348.00	354.80	345.05	345.15	346.10	349.39	2331	8.14	185	1446	62.03
UNIVASTU	BE	07-Jun-2024	188.70	185.10	193.95	179.70	189.00	189.00	187.66	6187	11.61	77	-	-
UNIVCABLES	EQ	07-Jun-2024	660.85	663.95	743.70	661.35	731.00	732.95	712.68	218442	1556.79	13788	98291	45.00
UNIVPHOTO	EQ	07-Jun-2024	327.15	330.10	338.55	330.10	337.50	337.20	335.53	962	3.23	185	629	65.38
UNOMINDA	EQ	07-Jun-2024	974.20	999.00	1065.00	955.00	964.75	963.40	997.60	4219216	42090.77	163977	1180632	27.98
UPL	EQ	07-Jun-2024	537.40	541.90	542.90	534.20	539.10	539.75	539.26	2223919	11992.81	39201	1055727	47.47
URAVI	BE	07-Jun-2024	548.65	548.50	576.05	532.00	557.10	570.45	565.25	2572	14.54	78	-	-
URBAN	SM	07-Jun-2024	329.95	332.95	346.00	329.95	335.00	335.00	338.10	14000	47.33	31	11200	80.00
URJA	EQ	07-Jun-2024	21.35	21.55	21.85	21.05	21.20	21.15	21.26	2515692	534.93	11391	1564148	62.18
USASEEDS	SM	07-Jun-2024	278.95	276.00	276.00	275.00	275.00	275.50	275.50	600	1.65	2	600	100.00
USHAMART	EQ	07-Jun-2024	357.25	357.25	367.20	353.00	362.90	363.10	362.43	631888	2290.17	18342	341531	54.05
USK	EQ	07-Jun-2024	57.70	58.00	58.95	56.70	57.45	57.30	57.69	159900	92.25	1900	89449	55.94
UTIAMC	EQ	07-Jun-2024	959.35	949.00	975.75	949.00	961.55	960.25	965.60	115376	1114.07	13146	52221	45.26
UTIBANKETF	EQ	07-Jun-2024	50.25	49.25	50.97	49.25	50.74	50.82	50.75	1060668	538.26	803	1047537	98.76
UTINEXT50	EQ	07-Jun-2024	72.21	72.31	73.50	70.10	73.25	73.31	72.80	67444	49.10	550	53636	79.53
UTINIFTETF	EQ	07-Jun-2024	246.60	247.66	251.79	246.23	251.06	251.27	249.59	101497	253.32	292	100445	98.96
UTISENSETF	EQ	07-Jun-2024	812.66	819.89	830.00	813.25	830.00	826.54	821.23	1343	11.03	122	1224	91.14
UTISXN50	EQ	07-Jun-2024	82.40	83.97	84.20	82.40	82.50	83.30	82.98	3252	2.70	89	2217	68.17
UTKARSHBNK	EQ	07-Jun-2024	52.10	51.85	52.45	51.80	52.30	52.10	52.04	2368699	1232.59	7543	1354628	57.19
UTTAMSUGAR	EQ	07-Jun-2024	313.65	314.00	336.45	312.60	326.10	326.35	328.20	228792	750.89	13503	89553	39.14
V2RETAIL	BE	07-Jun-2024	532.40	534.05	559.00	534.05	559.00	559.00	557.99	100365	560.03	601	-	-
VADILALIND	EQ	07-Jun-2024	4363.70	4368.00	4500.00	4350.50	4449.00	4437.05	4434.31	14017	621.56	4155	5957	42.50
VAIBHAVGBL	EQ	07-Jun-2024	309.00	312.85	319.95	307.55	315.10	316.80	314.74	544804	1714.71	22029	264035	48.46
VAISHALI	EQ	07-Jun-2024	137.65	139.00	145.00	139.00	142.50	141.30	142.07	49620	70.50	702	22522	45.39
VAKRANGEE	EQ	07-Jun-2024	22.20	22.30	24.10	22.05	23.80	23.85	23.50	19250394	4523.49	16727	5146426	26.73
VALIANTLAB	EQ	07-Jun-2024	140.05	142.15	149.00	139.80	145.20	147.60	143.49	470772	675.53	3908	398159	84.58
VALIANTORG	EQ	07-Jun-2024	392.05	395.95	413.80	395.95	409.65	409.90	407.93	69254	282.51	6924	33415	48.25
VARDHACRLC	EQ	07-Jun-2024	53.00	53.70	54.70	53.20	54.60	54.40	53.87	38049	20.50	540	26810	70.46
VARDMNPOLY	EQ	07-Jun-2024	9.45	9.80	9.90	9.60	9.90	9.90	9.88	433917	42.88	187	410044	94.50
VARROC	EQ	07-Jun-2024	584.85	582.50	590.60	579.15	583.00	583.10	585.11	185270	1084.03	11169	92926	50.16
VASCONEQ	EQ	07-Jun-2024	64.05	64.35	65.50	64.00	64.75	65.00	64.72	812664	525.99	3654	359702	44.26
VASWANI	BE	07-Jun-2024	30.65	31.20	31.25	31.20	31.25	31.25	31.24	13607	4.25	50	-	-
VBL	EQ	07-Jun-2024	1499.40	1509.95	1528.00	1498.00	1515.30	1518.60	1511.48	2098282	31715.03	92991	1408194	67.11
VCL	BE	07-Jun-2024	0.75	0.75	0.80	0.70	0.80	0.80	0.79	1191602	9.36	607	-	-
VEDL	EQ	07-Jun-2024	449.90	454.40	462.95	451.85	457.40	460.65	458.03	11283521	51681.92	132659	5434054	48.16
VEEKAYEM	SM	07-Jun-2024	230.00	218.50	241.45	218.50	239.00	238.95	227.29	5000	11.36	10	3500	70.00
VELS	SM	07-Jun-2024	48.75	50.90	50.95	50.90	50.90	50.90	50.91	4800	2.44	4	4800	100.00
VENKEYS	EQ	07-Jun-2024	1778.85	1782.25	1848.95	1778.60	1793.00	1794.55	1811.15	84883	1537.35	11353	23196	27.33
VENUSPIPES	EQ	07-Jun-2024	2138.40	2144.00	2169.10	2121.35	2145.00	2141.25	2146.79	99050	2126.39	7733	54200	54.72
VENUSREM	EQ	07-Jun-2024	312.95	317.90	326.80	306.30	323.00	322.70	316.27	80363	254.17	2999	47427	59.02
VERANDA	EQ	07-Jun-2024	155.35	155.20	158.70	150.50	152.40	153.85	154.93	143406	222.17	3376	84920	59.22
VERITAAS	SM	07-Jun-2024	133.15	132.00	138.50	131.50	138.00	137.95	135.15	34800	47.03	28	22800	65.52
VERTEXPLUS	ST	07-Jun-2024	117.00	117.00	117.00	117.00	117.00	117.00	117.00	600	0.70	1	600	100.00
VERTOZ	BE	07-Jun-2024	657.45	657.45	690.00	656.00	670.00	672.60	668.74	23293	155.77	694	-	-
VESUVIUS	EQ	07-Jun-2024	5317.25	5317.25	5354.70	5249.50	5320.60	5322.45	5321.37	26506	1410.48	4670	16282	61.43
VETO	EQ	07-Jun-2024	119.15	120.00	126.00	119.30	123.00	121.95	123.36	283167	349.32	1949	89703	31.68
VGUARD	EQ	07-Jun-2024	396.60	395.10	396.30	389.00	390.00	390.70	392.02	411029	1611.32	16980	158180	38.48
VHL	EQ	07-Jun-2024	2963.30	2951.80	3028.20	2951.80	2984.85	2981.50	2990.81	728	21.77	352	364	50.00
VHLTD	BE	07-Jun-2024	90.10	94.60	94.60	94.60	94.60	94.60	94.60	279	0.26	14	-	-
VIAZ	SM	07-Jun-2024	50.10	52.00	52.60	49.25	52.55	52.55	51.79	10000	5.18	5	4000	40.00
VIDHIING	EQ	07-Jun-2024	469.40	462.35	475.00	462.35	470.80	469.90	468.83	30889	144.82	3573	15363	49.74
VIJAYA	EQ	07-Jun-2024	815.45	818.95	825.45	803.30	808.85	810.95	815.84	150932	1231.36	11369	53480	35.43
VIJIFIN	BE	07-Jun-2024	2.55	2.50	2.50	2.50	2.50	2.50	2.50	36804	0.92	63	-	-
VIKASECO	EQ	07-Jun-2024	3.70	3.75	3.80	3.70	3.80	3.80	3.78	4075305	153.89	4933	2206839	54.15
VIKASLIFE	EQ	07-Jun-2024	4.95	5.00	5.10	5.00	5.10	5.10	5.06	13145116	665.59	8315	6433633	48.94
VILAS	ST	07-Jun-2024	229.50	240.95	240.95	240.95	240.95	240.95	240.95	65000	156.62	39	65000	100.00
VILINBIO	SM	07-Jun-2024	19.10	21.25	21.25	19.30	20.25	20.25	20.20	16000	3.23	4	12000	75.00
VIMTALABS	EQ	07-Jun-2024	482.00	482.00	497.00	477.10	488.70	486.90	489.19	33397	163.37	2814	13863	41.51
VINATIORGA	EQ	07-Jun-2024	1693.05	1693.05	1739.95	1678.05	1717.50	1715.95	1702.26	454284	7733.11	19865	393761	86.68
VINDHYATEL	EQ	07-Jun-2024	2138.65	2152.00	2259.00	2144.55	2220.00	2228.85	2208.51	19082	421.43	3455	10496	55.00
VINEETLAB	EQ	07-Jun-2024	58.30	59.00	61.45	58.25	59.50	60.85	60.17	56806	34.18	424	21003	36.97
VINNY	EQ	07-Jun-2024	4.25	4.35	4.65	4.30	4.50	4.50	4.56	1373282	62.58	1861	851754	62.02
VINSYS	SM	07-Jun-2024	335.00	336.15	347.00	336.15	337.15	339.85	342.84	18000	61.71	34	12000	66.67
VINYAS	SM	07-Jun-2024	879.75	909.00	964.00	896.00	930.20	937.25	936.59	70400	659.36	270	53800	76.42
VINYLINDIA	EQ	07-Jun-2024	356.55	359.50	369.90	352.30	362.70	362.15	363.09	35564	129.13	2259	20022	56.30
VIPCLOTHNG	EQ	07-Jun-2024	33.55	33.90	34.50	33.25	34.05	33.90	33.85	122610	41.51	629	81203	66.23
VIPIND	EQ	07-Jun-2024	484.90	485.95	499.90	481.85	484.65	483.85	489.86	467663	2290.92	23047	236668	50.61
VIPULLTD	BE	07-Jun-2024	40.65	40.60	41.45	40.60	41.45	41.45	41.43	108857	45.10	61	-	-
VIRINCHI	EQ	07-Jun-2024	35.35	35.50	36.80	34.90	36.70	36.65	36.10	546859	197.42	2027	300080	54.87
VISAKAIND	EQ	07-Jun-2024	101.65	103.00	107.00	103.00	105.00	105.55	105.07	386515	406.12	2598	217810	56.35
VISASTEEL	BE	07-Jun-2024	23.30	24.00	24.45	22.55	23.00	23.15	23.57	49563	11.68	142	-	-
VISHNU	EQ	07-Jun-2024	352.15	352.10	370.00	349.00	353.00	353.75	360.54	562498	2028.03	20861	339206	60.30
VISHNUINFR	SM	07-Jun-2024	174.20	180.95	180.95	165.50	168.10	170.10	168.19	94000	158.10	71	87000	92.55
VISHWARAJ	EQ	07-Jun-2024	15.15	15.30	15.70	15.20	15.65	15.55	15.51	826481	128.18	1706	388961	47.06
VISHWAS	SM	07-Jun-2024	70.75	71.00	71.95	70.00	71.55	71.55	70.90	46400	32.90	26	32000	68.97
VITAL	SM	07-Jun-2024	76.95	77.65	77.65	74.55	74.75	74.75	75.35	26400	19.89	22	19200	72.73
VIVIANA	SM	07-Jun-2024	610.15	625.00	639.85	585.65	622.20	622.35	614.64	13500	82.98	27	10500	77.78
VIVIDHA	BE	07-Jun-2024	1.00	1.00	1.00	1.00	1.00	1.00	1.00	147929	1.48	124	-	-
VLEGOV	BE	07-Jun-2024	57.25	56.80	60.10	56.80	60.00	60.05	58.98	296845	175.08	940	-	-
VLSFINANCE	EQ	07-Jun-2024	254.15	255.50	262.00	252.65	262.00	258.70	257.99	59695	154.01	3888	30438	50.99
VMARCIND	SM	07-Jun-2024	169.95	177.00	177.00	169.10	170.00	170.00	172.58	7000	12.08	7	6000	85.71
VMART	EQ	07-Jun-2024	2471.75	2434.65	2698.95	2434.65	2675.00	2634.10	2575.90	140512	3619.44	18405	94888	67.53
VOLTAMP	EQ	07-Jun-2024	10355.80	10580.00	10950.85	10305.60	10880.00	10884.95	10705.54	15867	1698.65	6342	7255	45.72
VOLTAS	EQ	07-Jun-2024	1449.55	1446.00	1459.90	1405.25	1452.50	1451.50	1447.14	684903	9911.50	33529	386023	56.36
VPRPL	EQ	07-Jun-2024	176.40	178.40	182.20	175.00	179.10	179.20	178.42	1115096	1989.57	16556	521677	46.78
VR	SM	07-Jun-2024	136.50	138.00	141.25	138.00	141.25	141.25	139.63	3200	4.47	2	3200	100.00
VRLLOG	EQ	07-Jun-2024	556.60	557.45	571.00	555.55	567.55	567.90	565.66	60624	342.92	6155	31666	52.23
VSCL	ST	07-Jun-2024	45.40	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	1	3000	100.00
VSSL	EQ	07-Jun-2024	300.05	301.00	308.00	296.75	308.00	305.95	302.71	83735	253.47	5300	44921	53.65
VSTIND	EQ	07-Jun-2024	4152.30	4180.00	4249.00	4150.00	4211.00	4217.60	4212.33	35293	1486.66	6774	20070	56.87
VSTL	BE	07-Jun-2024	247.25	249.50	249.50	244.00	248.00	247.55	246.40	15811	38.96	795	-	-
VSTTILLERS	EQ	07-Jun-2024	3650.20	3675.25	3759.95	3660.05	3740.00	3737.75	3733.03	25914	967.38	4141	17442	67.31
VTL	EQ	07-Jun-2024	471.75	471.50	478.90	469.00	476.10	474.05	474.71	534456	2537.14	8432	456630	85.44
WABAG	EQ	07-Jun-2024	1078.05	1085.00	1108.00	1063.35	1080.00	1081.00	1084.34	1124684	12195.45	45757	326003	28.99
WALCHANNAG	EQ	07-Jun-2024	199.25	194.15	208.80	194.15	205.00	206.25	203.77	268634	547.40	3529	173153	64.46
WALPAR	SM	07-Jun-2024	110.00	110.00	114.95	110.00	114.95	114.95	111.65	3000	3.35	3	3000	100.00
WANBURY	EQ	07-Jun-2024	145.30	145.30	150.25	144.60	149.25	147.15	147.86	31809	47.03	688	20879	65.64
WEALTH	EQ	07-Jun-2024	821.80	829.60	875.00	805.00	867.00	844.65	831.75	6199	51.56	732	3743	60.38
WEBELSOLAR	BE	07-Jun-2024	571.20	580.00	595.50	560.00	595.00	579.80	573.08	150503	862.51	3238	-	-
WEIZMANIND	EQ	07-Jun-2024	112.70	113.10	115.75	113.00	115.70	115.50	114.64	12030	13.79	218	8929	74.22
WEL	BE	07-Jun-2024	930.90	930.90	977.00	930.90	975.00	968.80	962.09	3508	33.75	218	-	-
WELCORP	EQ	07-Jun-2024	509.25	517.15	538.30	515.00	533.20	535.15	527.40	1165976	6149.38	42597	574285	49.25
WELENT	EQ	07-Jun-2024	442.90	449.15	464.00	438.55	459.00	458.70	457.27	361326	1652.25	21925	160867	44.52
WELINV	EQ	07-Jun-2024	722.40	723.55	758.50	723.40	735.00	738.05	750.13	1487	11.15	85	1177	79.15
WELSPUNLIV	EQ	07-Jun-2024	134.70	134.50	140.35	133.15	138.00	137.25	137.59	1508264	2075.27	21382	697659	46.26
WENDT	EQ	07-Jun-2024	15900.20	16549.95	17000.05	15579.20	16250.00	16063.90	16449.87	6568	1080.43	3274	1703	25.93
WESTLIFE	EQ	07-Jun-2024	812.70	815.45	840.25	806.70	829.45	818.20	820.13	143600	1177.70	6216	124240	86.52
WEWIN	BE	07-Jun-2024	71.40	74.95	74.95	74.95	74.95	74.95	74.95	8201	6.15	33	-	-
WHEELS	EQ	07-Jun-2024	678.90	678.00	706.25	678.00	696.00	695.75	696.73	92836	646.82	6407	57027	61.43
WHIRLPOOL	EQ	07-Jun-2024	1543.35	1543.35	1635.00	1540.00	1610.30	1620.90	1603.22	415929	6668.26	31144	261980	62.99
WILLAMAGOR	EQ	07-Jun-2024	35.00	35.00	36.00	34.95	35.75	35.50	35.55	5480	1.95	138	4340	79.20
WINDLAS	EQ	07-Jun-2024	664.60	665.00	669.45	655.10	661.00	664.00	663.75	71917	477.35	5263	49007	68.14
WINDMACHIN	EQ	07-Jun-2024	75.05	75.45	79.80	75.45	78.50	78.15	78.27	119457	93.50	1342	57777	48.37
WINSOL	SM	07-Jun-2024	390.30	398.15	402.00	372.00	378.00	375.45	383.12	104000	398.45	65	65600	63.08
WINSOME	BE	07-Jun-2024	3.40	3.45	3.45	3.35	3.45	3.45	3.41	5462	0.19	23	-	-
WIPL	EQ	07-Jun-2024	163.60	172.00	172.05	160.05	161.60	162.60	163.45	16978	27.75	1014	1103	6.50
WIPRO	EQ	07-Jun-2024	461.00	470.00	486.40	468.30	484.00	484.55	482.16	36336220	175199.72	373790	11291883	31.08
WOCKPHARMA	EQ	07-Jun-2024	545.40	550.00	572.65	546.20	572.65	572.65	568.10	776561	4411.65	9425	569774	73.37
WOMANCART	SM	07-Jun-2024	153.00	160.00	160.00	160.00	160.00	160.00	160.00	11200	17.92	7	11200	100.00
WONDERLA	EQ	07-Jun-2024	850.95	857.45	883.60	850.70	876.00	880.25	872.65	88988	776.56	7540	55333	62.18
WORTH	EQ	07-Jun-2024	109.10	111.65	111.65	108.00	108.55	109.40	109.49	6107	6.69	143	3693	60.47
WSI	EQ	07-Jun-2024	132.40	136.95	136.95	132.05	133.95	133.15	133.98	117600	157.56	2646	68681	58.40
WSTCSTPAPR	EQ	07-Jun-2024	573.45	580.00	614.70	575.00	596.00	593.90	600.61	479340	2878.94	17876	250036	52.16
WTICAB	SM	07-Jun-2024	228.30	236.00	251.85	236.00	249.90	249.45	247.86	364000	902.20	247	270000	74.18
XCHANGING	EQ	07-Jun-2024	114.80	115.55	118.40	114.55	116.20	116.15	116.06	872802	1012.97	8684	434041	49.73
XELPMOC	BE	07-Jun-2024	115.25	115.50	120.20	115.50	117.90	117.35	118.42	26182	31.01	268	-	-
XPROINDIA	EQ	07-Jun-2024	989.00	1007.95	1017.00	990.00	1009.50	1008.15	1005.79	35735	359.42	3482	20428	57.17
YAARI	BE	07-Jun-2024	10.60	10.60	11.10	10.40	10.75	10.60	10.61	159456	16.91	304	-	-
YASHO	EQ	07-Jun-2024	1764.10	1760.00	1805.00	1743.55	1780.00	1787.15	1784.84	6246	111.48	1560	3860	61.80
YASHOPTICS	SM	07-Jun-2024	91.50	91.15	94.00	90.55	93.50	92.85	91.75	78400	71.93	25	70400	89.80
YATHARTH	EQ	07-Jun-2024	408.75	409.50	415.65	405.65	414.75	414.45	410.87	300554	1234.90	14321	195579	65.07
YATRA	EQ	07-Jun-2024	127.05	129.00	130.15	127.05	129.90	129.50	128.66	176560	227.17	4261	94503	53.52
YCCL	SM	07-Jun-2024	25.75	25.05	25.30	25.05	25.30	25.30	25.17	15000	3.78	5	12000	80.00
YESBANK	EQ	07-Jun-2024	22.90	22.90	23.35	22.65	23.30	23.15	23.04	151028965	34789.89	116548	57423800	38.02
YUDIZ	SM	07-Jun-2024	50.65	52.00	53.15	52.00	53.15	53.15	52.91	17600	9.31	22	16800	95.45
YUKEN	EQ	07-Jun-2024	1243.45	1270.00	1332.00	1262.00	1317.90	1312.10	1307.84	127181	1663.32	4545	87646	68.91
ZAGGLE	EQ	07-Jun-2024	282.80	283.95	287.40	279.50	280.95	281.10	283.34	786693	2229.05	16120	337310	42.88
ZEAL	SM	07-Jun-2024	193.00	195.10	199.80	194.70	198.50	196.60	196.45	15600	30.65	20	9600	61.54
ZEEL	EQ	07-Jun-2024	153.55	153.55	157.60	151.40	155.30	156.25	154.97	14939089	23151.48	57533	6692039	44.80
ZEELEARN	BE	07-Jun-2024	7.30	7.40	7.40	7.25	7.25	7.25	7.38	1445667	106.72	312	-	-
ZEEMEDIA	EQ	07-Jun-2024	14.40	14.55	14.55	14.05	14.05	14.10	14.23	7615073	1083.61	5700	3307208	43.43
ZENITHDRUG	SM	07-Jun-2024	62.35	64.60	66.35	64.00	64.85	64.60	65.25	51200	33.41	29	36800	71.88
ZENITHEXPO	EQ	07-Jun-2024	176.45	177.00	211.70	177.00	211.70	211.70	202.17	40276	81.43	720	13692	34.00
ZENITHSTL	EQ	07-Jun-2024	7.40	7.50	7.75	7.40	7.70	7.65	7.61	277801	21.14	902	141121	50.80
ZENSARTECH	EQ	07-Jun-2024	667.75	675.00	696.90	667.80	672.00	673.15	680.01	3539729	24070.52	90438	1057833	29.88
ZENTEC	EQ	07-Jun-2024	917.05	949.00	998.00	944.00	971.00	967.40	976.41	760264	7423.31	29683	334147	43.95
ZFCVINDIA	EQ	07-Jun-2024	16986.25	17000.00	17400.00	16700.00	17000.00	16958.05	17029.44	21983	3743.58	3782	16915	76.95
ZIMLAB	EQ	07-Jun-2024	104.80	105.50	105.50	101.90	102.80	102.40	102.97	137942	142.03	1743	73382	53.20
ZODIAC	BE	07-Jun-2024	624.05	636.00	636.50	636.00	636.50	636.50	636.29	10829	68.90	294	-	-
ZODIACLOTH	EQ	07-Jun-2024	108.60	110.90	111.20	106.10	109.10	109.55	109.40	23253	25.44	641	12325	53.00
ZOMATO	EQ	07-Jun-2024	183.65	182.50	187.00	180.70	183.10	184.00	184.91	33175407	61343.68	150111	19387242	58.44
ZOTA	EQ	07-Jun-2024	470.05	473.00	515.00	467.95	498.00	504.75	499.02	108453	541.21	4547	71581	66.00
ZTECH	ST	07-Jun-2024	110.25	115.75	115.75	115.75	115.75	115.75	115.75	28800	33.34	24	28800	100.00
ZUARI	EQ	07-Jun-2024	171.95	171.80	176.00	171.00	175.10	175.50	174.95	157436	275.43	3138	89529	56.87
ZUARIIND	EQ	07-Jun-2024	286.95	292.90	306.45	290.15	305.35	301.65	299.94	175965	527.80	8832	92927	52.81
ZYDUSLIFE	EQ	07-Jun-2024	1045.00	1036.00	1063.70	1036.00	1058.10	1055.80	1056.52	1064643	11248.18	65599	631552	59.32
ZYDUSWELL	EQ	07-Jun-2024	1881.30	1883.95	1925.00	1868.45	1875.00	1881.55	1889.14	32969	622.83	5639	17443	52.91