nse-sec-bhavdata-full-2024-06-16.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	14-Jun-2024	115.00	111.45	113.50	111.45	113.50	113.50	113.44	64471	73.13	12	64471	100.00
20MICRONS	EQ	14-Jun-2024	181.22	184.00	203.00	183.60	189.90	189.54	195.25	2368914	4625.40	44225	703848	29.71
21STCENMGM	BE	14-Jun-2024	54.66	55.75	55.75	55.75	55.75	55.75	55.75	1479	0.82	17	-	-
360ONE	EQ	14-Jun-2024	782.15	788.00	807.00	780.55	801.65	802.10	794.79	503805	4004.17	32179	255362	50.69
3IINFOLTD	EQ	14-Jun-2024	37.22	37.40	37.50	36.41	36.74	36.71	36.84	912609	336.23	5445	445601	48.83
3MINDIA	EQ	14-Jun-2024	36894.60	36950.00	37397.00	36302.05	36540.00	36489.25	36839.71	9355	3446.35	5680	3799	40.61
3PLAND	EQ	14-Jun-2024	31.40	31.95	31.99	30.41	31.69	31.05	31.37	14885	4.67	257	9110	61.20
574GS2026	GS	14-Jun-2024	97.10	97.30	97.75	97.10	97.10	97.10	97.38	2002	1.95	6	2001	99.95
5PAISA	EQ	14-Jun-2024	536.75	536.75	541.30	531.90	532.00	533.50	536.57	29793	159.86	3178	19716	66.18
610GS2031	GS	14-Jun-2024	97.25	97.25	97.25	97.25	97.25	97.25	97.25	800	0.78	1	800	100.00
619GS2034	GS	14-Jun-2024	87.50	90.00	90.00	90.00	90.00	90.00	90.00	90	0.08	1	90	100.00
63MOONS	EQ	14-Jun-2024	365.65	367.00	376.40	360.00	370.50	370.50	370.26	92918	344.04	2649	58927	63.42
654GS2032	GS	14-Jun-2024	99.47	99.25	99.25	99.25	99.25	99.25	99.25	2000	1.99	1	2000	100.00
667GS2035	GS	14-Jun-2024	100.50	97.00	97.00	97.00	97.00	97.00	97.00	3000	2.91	5	3000	100.00
667GS2050	GS	14-Jun-2024	98.97	96.00	96.00	95.00	95.00	95.00	95.36	312	0.30	2	312	100.00
669GS2024	GS	14-Jun-2024	103.00	103.00	103.17	102.80	103.01	103.01	102.94	8402	8.65	15	8402	100.00
676GS2061	GS	14-Jun-2024	97.45	97.60	97.60	97.60	97.60	97.60	97.60	6000	5.86	2	6000	100.00
68GS2060	GS	14-Jun-2024	98.00	96.49	96.49	96.00	96.00	96.12	96.14	9945	9.56	28	9945	100.00
695GS2061	GS	14-Jun-2024	100.95	97.50	97.51	97.00	97.00	97.06	97.39	16869	16.43	14	12421	73.63
699GS2051	GS	14-Jun-2024	101.48	98.00	98.75	98.00	98.60	98.60	98.67	34362	33.91	14	34362	100.00
702GS2027	GS	14-Jun-2024	100.48	100.45	100.58	100.33	100.33	100.33	100.58	25300	25.45	5	25100	99.21
704GS2029	GS	14-Jun-2024	100.30	99.50	100.01	99.50	100.01	100.01	99.67	300	0.30	3	300	100.00
706GS2028	GS	14-Jun-2024	101.58	101.58	101.60	101.58	101.60	101.60	101.60	11000	11.18	5	11000	100.00
710GS2029	GS	14-Jun-2024	101.28	101.60	101.60	101.00	101.55	101.55	101.34	49234	49.89	38	46735	94.92
717GS2030	GS	14-Jun-2024	101.42	101.42	101.52	101.42	101.52	101.52	101.43	1100	1.12	2	1100	100.00
718GS2033	GS	14-Jun-2024	102.75	103.65	103.65	103.65	103.65	103.65	103.65	1	0.00	1	1	100.00
718GS2037	GS	14-Jun-2024	103.66	103.26	104.25	103.26	103.75	103.75	103.88	27900	28.98	11	20390	73.08
719GS2060	GS	14-Jun-2024	101.50	101.50	101.50	101.50	101.50	101.50	101.50	100	0.10	1	100	100.00
723GS2039	GS	14-Jun-2024	104.23	103.00	103.00	103.00	103.00	103.00	103.00	100	0.10	2	100	100.00
725GS2063	GS	14-Jun-2024	101.89	102.20	102.20	102.01	102.14	102.14	102.14	39878	40.73	13	39767	99.72
726GS2032	GS	14-Jun-2024	103.35	103.35	103.35	103.30	103.30	103.30	103.30	199	0.21	4	199	100.00
726GS2033	GS	14-Jun-2024	103.90	103.90	104.25	103.90	104.25	104.25	104.11	5030	5.24	3	5030	100.00
732GS2030	GS	14-Jun-2024	101.57	101.01	101.66	101.01	101.66	101.66	101.43	1600	1.62	8	1600	100.00
733GS2026	GS	14-Jun-2024	101.50	101.20	101.56	101.20	101.56	101.56	101.38	200	0.20	2	200	100.00
736GS2052	GS	14-Jun-2024	104.29	104.00	105.00	104.00	104.90	104.65	104.70	26103	27.33	25	24901	95.40
737GS2028	GS	14-Jun-2024	102.50	102.60	102.61	102.60	102.61	102.61	102.60	1100	1.13	4	1100	100.00
738GS2027	GS	14-Jun-2024	104.77	104.75	104.90	104.50	104.90	104.87	104.76	192480	201.64	96	183866	95.52
73GS2053	GS	14-Jun-2024	105.55	105.55	105.55	105.01	105.11	105.11	105.30	1156	1.22	9	1156	100.00
741GS2036	GS	14-Jun-2024	106.01	106.74	106.74	106.12	106.20	106.20	106.38	3554	3.78	11	3553	99.97
74GS2035	GS	14-Jun-2024	104.35	104.75	104.75	104.75	104.75	104.75	104.75	1	0.00	1	1	100.00
74GS2062	GS	14-Jun-2024	105.69	105.69	105.69	105.69	105.69	105.69	105.69	1	0.00	1	1	100.00
754GS2036	GS	14-Jun-2024	104.39	104.40	104.70	104.35	104.60	104.61	104.56	355065	371.27	179	322178	90.74
762GS2039	GS	14-Jun-2024	105.00	105.00	105.00	105.00	105.00	105.00	105.00	1000	1.05	1	1000	100.00
769GS2043	GS	14-Jun-2024	109.80	106.25	106.25	106.25	106.25	106.25	106.25	100	0.11	1	100	100.00
772GS2049	GS	14-Jun-2024	108.02	106.08	106.08	106.08	106.08	106.08	106.08	11	0.01	2	11	100.00
824GS2027	GS	14-Jun-2024	107.00	107.00	107.00	105.08	105.08	105.08	106.89	106	0.11	2	106	100.00
92GS2030	GS	14-Jun-2024	112.00	112.79	112.79	112.50	112.50	112.50	112.53	18942	21.32	19	18942	100.00
A2ZINFRA	BE	14-Jun-2024	22.88	22.88	22.88	21.73	22.15	22.19	22.17	731194	162.14	1159	-	-
AAATECH	BE	14-Jun-2024	114.27	114.27	116.50	111.10	112.00	112.19	112.91	9985	11.27	178	-	-
AADHARHFC	EQ	14-Jun-2024	395.50	398.00	431.85	396.50	422.00	420.15	416.30	4444304	18501.75	72859	2392984	53.84
AAKASH	EQ	14-Jun-2024	12.66	12.90	12.90	12.15	12.18	12.21	12.36	653884	80.81	1894	418281	63.97
AAREYDRUGS	BE	14-Jun-2024	47.16	47.16	48.15	46.50	46.75	46.93	47.18	15766	7.44	85	-	-
AARON	EQ	14-Jun-2024	270.65	270.15	275.00	264.00	264.50	266.05	268.10	9781	26.22	586	7783	79.57
AARTECH	BE	14-Jun-2024	225.17	225.17	225.17	216.00	224.69	223.36	222.25	17883	39.74	359	-	-
AARTIDRUGS	EQ	14-Jun-2024	515.35	515.10	530.00	515.10	520.00	521.20	523.61	279296	1462.42	13794	139273	49.87
AARTIIND	EQ	14-Jun-2024	675.25	679.30	679.45	671.45	675.50	675.75	676.03	1044209	7059.18	31429	499115	47.80
AARTIPHARM	EQ	14-Jun-2024	596.40	598.15	611.80	591.80	606.00	606.15	603.22	161379	973.47	8835	76370	47.32
AARTISURF	EQ	14-Jun-2024	689.85	702.75	702.75	683.00	683.00	686.65	690.37	19509	134.68	1949	10587	54.27
AARVEEDEN	EQ	14-Jun-2024	25.66	25.66	27.94	25.55	27.50	27.37	27.19	210482	57.22	1785	95017	45.14
AARVI	EQ	14-Jun-2024	138.97	137.07	139.53	137.07	138.52	138.58	138.74	8801	12.21	204	6592	74.90
AATMAJ	SM	14-Jun-2024	27.55	27.50	28.05	27.10	27.10	27.15	27.42	32000	8.78	15	24000	75.00
AAVAS	EQ	14-Jun-2024	1837.60	1840.00	1868.00	1825.00	1849.50	1853.80	1847.47	217615	4020.37	30684	108707	49.95
ABAN	BE	14-Jun-2024	72.66	71.20	71.20	71.20	71.20	71.20	71.20	14605	10.40	122	-	-
ABB	EQ	14-Jun-2024	8446.60	8506.65	9145.00	8453.05	9031.00	9020.00	8923.60	1242412	110867.88	158601	228008	18.35
ABBOTINDIA	EQ	14-Jun-2024	27616.70	27700.00	27777.95	27320.45	27449.00	27464.90	27539.63	10397	2863.30	3493	6195	59.58
ABCAPITAL	EQ	14-Jun-2024	239.08	239.95	243.30	238.69	239.55	239.96	241.21	7568250	18255.53	52020	2583057	34.13
ABCOTS	SM	14-Jun-2024	261.00	261.60	261.60	247.95	247.95	253.70	253.71	2500	6.34	5	2500	100.00
ABFRL	EQ	14-Jun-2024	326.90	327.05	332.85	326.70	328.95	328.60	329.73	2917086	9618.54	36357	991230	33.98
ABMINTLLTD	EQ	14-Jun-2024	73.82	77.00	77.00	73.00	74.70	73.43	74.85	5060	3.79	301	1205	23.81
ABSLAMC	EQ	14-Jun-2024	650.05	701.90	701.90	674.00	676.95	679.10	686.00	2229473	15294.15	43707	1278733	57.36
ABSLBANETF	EQ	14-Jun-2024	50.45	51.95	51.95	50.29	50.50	50.61	50.62	108013	54.68	508	61884	57.29
ABSLLIQUID	EQ	14-Jun-2024	1000.01	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	6450	64.50	34	4745	73.57
ABSLNN50ET	EQ	14-Jun-2024	73.11	73.72	78.00	73.18	74.85	74.32	74.19	128103	95.04	551	111753	87.24
ABSLPSE	EQ	14-Jun-2024	10.69	10.82	10.90	10.60	10.85	10.83	10.78	522018	56.27	811	374449	71.73
ABSMARINE	SM	14-Jun-2024	246.30	247.50	250.50	238.00	240.25	241.25	243.16	285000	693.00	230	195000	68.42
ACC	EQ	14-Jun-2024	2635.80	2664.00	2714.00	2651.15	2662.00	2661.70	2674.33	706685	18899.06	46635	327080	46.28
ACCELYA	EQ	14-Jun-2024	1770.00	1780.00	1819.95	1772.25	1779.90	1783.90	1793.00	35628	638.81	6753	17291	48.53
ACCENTMIC	SM	14-Jun-2024	293.65	296.00	296.00	285.50	285.60	286.05	288.24	21500	61.97	41	15000	69.77
ACCORD	SM	14-Jun-2024	29.90	29.50	29.50	29.50	29.50	29.50	29.50	2000	0.59	1	2000	100.00
ACCURACY	EQ	14-Jun-2024	11.34	11.90	11.90	11.90	11.90	11.90	11.90	463160	55.12	495	463160	100.00
ACE	EQ	14-Jun-2024	1455.30	1455.30	1493.70	1441.00	1476.00	1476.90	1473.70	510872	7528.73	41027	244894	47.94
ACEINTEG	EQ	14-Jun-2024	34.41	34.40	34.99	34.05	34.46	34.22	34.48	4514	1.56	102	3729	82.61
ACI	EQ	14-Jun-2024	658.95	663.00	680.95	648.00	670.00	672.80	667.21	801151	5345.33	30194	307595	38.39
ACL	EQ	14-Jun-2024	100.23	103.70	104.70	100.55	100.71	100.96	102.17	239116	244.30	2509	146089	61.10
ACLGATI	EQ	14-Jun-2024	96.82	97.00	110.97	96.98	110.60	109.87	106.98	6491811	6944.78	54166	2224466	34.27
ACSAL	SM	14-Jun-2024	50.80	51.00	51.00	49.50	49.50	49.50	50.25	12000	6.03	4	9000	75.00
ADANIENSOL	EQ	14-Jun-2024	1017.65	1024.95	1038.70	1015.50	1018.50	1019.80	1025.03	702499	7200.86	24522	311873	44.39
ADANIENT	EQ	14-Jun-2024	3224.80	3225.00	3275.00	3221.10	3269.00	3261.75	3252.79	4224855	137425.75	98091	2361811	55.90
ADANIGREEN	EQ	14-Jun-2024	1797.55	1799.00	1825.00	1787.05	1805.00	1806.30	1803.57	1154364	20819.80	47719	670608	58.09
ADANIPORTS	EQ	14-Jun-2024	1404.45	1409.00	1442.00	1395.45	1429.70	1430.70	1425.58	5651491	80566.35	149880	2060950	36.47
ADANIPOWER	EQ	14-Jun-2024	753.80	756.70	758.00	745.20	746.00	746.75	750.02	10638477	79791.04	80753	7385460	69.42
ADFFOODS	EQ	14-Jun-2024	228.90	229.05	231.00	226.20	227.87	227.09	228.38	89171	203.65	4192	46946	52.65
ADL	EQ	14-Jun-2024	91.98	93.00	97.00	91.99	94.99	93.86	94.18	9981	9.40	460	4705	47.14
ADORWELD	EQ	14-Jun-2024	1396.30	1404.65	1410.10	1375.00	1375.00	1382.60	1392.47	31730	441.83	4686	13244	41.74
ADROITINFO	EQ	14-Jun-2024	19.06	19.43	19.43	19.00	19.11	19.03	19.15	53970	10.33	313	44140	81.79
ADSL	EQ	14-Jun-2024	148.65	150.00	154.10	147.86	150.30	149.71	150.68	532901	802.98	10933	222675	41.79
ADVANIHOTR	EQ	14-Jun-2024	70.41	70.41	71.94	69.91	71.04	70.83	70.78	141302	100.01	4278	71100	50.32
ADVENZYMES	EQ	14-Jun-2024	381.80	378.50	404.85	378.50	392.25	394.95	394.45	614554	2424.11	26520	299394	48.72
AEGISLOG	EQ	14-Jun-2024	841.10	839.00	839.50	814.00	815.00	816.65	823.73	736333	6065.41	28692	353459	48.00
AEROFLEX	EQ	14-Jun-2024	148.74	149.10	155.29	147.00	152.05	152.70	152.43	1599200	2437.71	24565	768048	48.03
AETHER	EQ	14-Jun-2024	859.60	866.35	872.00	851.10	855.00	854.90	857.10	57352	491.56	4007	31480	54.89
AFFLE	EQ	14-Jun-2024	1251.15	1255.20	1264.95	1242.20	1255.30	1254.90	1254.86	172620	2166.13	13645	95263	55.19
AGARIND	EQ	14-Jun-2024	1081.65	1099.95	1180.00	1099.95	1132.60	1137.90	1149.85	364409	4190.17	25360	111813	30.68
AGARWALFT	ST	14-Jun-2024	51.00	50.00	51.00	50.00	51.00	51.00	50.46	36000	18.17	6	36000	100.00
AGI	EQ	14-Jun-2024	702.75	700.00	714.00	691.30	693.95	693.15	700.20	108495	759.68	6596	68748	63.37
AGNI	SM	14-Jun-2024	57.00	58.15	59.85	57.00	59.85	59.85	58.99	127500	75.21	47	112500	88.24
AGRITECH	EQ	14-Jun-2024	196.40	197.00	198.91	195.73	197.68	197.30	197.23	3450	6.80	224	2311	66.99
AGROPHOS	EQ	14-Jun-2024	45.75	46.30	46.30	45.05	45.50	45.40	45.45	77507	35.22	840	38286	49.40
AGSTRA	EQ	14-Jun-2024	80.37	82.50	82.50	78.86	80.55	79.87	80.43	685235	551.14	4828	452366	66.02
AGUL	SM	14-Jun-2024	49.40	50.00	51.85	50.00	51.85	51.70	51.13	10000	5.11	5	8000	80.00
AHL	EQ	14-Jun-2024	427.25	425.00	453.85	418.10	450.00	448.65	436.36	493563	2153.69	7001	209448	42.44
AHLADA	BE	14-Jun-2024	129.64	129.97	131.00	127.00	128.10	128.71	129.01	71262	91.94	441	-	-
AHLEAST	EQ	14-Jun-2024	141.44	141.44	145.40	141.07	144.25	144.90	144.11	25108	36.18	440	19859	79.09
AHLUCONT	EQ	14-Jun-2024	1193.35	1194.00	1219.10	1178.95	1211.10	1212.95	1203.50	197346	2375.06	16682	117586	59.58
AIAENG	EQ	14-Jun-2024	3825.80	3829.80	4005.00	3829.80	3996.00	3976.80	3923.81	144077	5653.31	17209	79577	55.23
AIIL	EQ	14-Jun-2024	1108.00	1115.00	1150.00	1111.10	1119.55	1120.65	1129.10	54532	615.72	8333	23143	42.44
AILIMITED	ST	14-Jun-2024	65.70	65.10	68.00	65.00	68.00	68.00	66.03	9000	5.94	3	9000	100.00
AIMTRON	ST	14-Jun-2024	322.80	338.90	338.90	338.90	338.90	338.90	338.90	84800	287.39	84	84800	100.00
AIRAN	EQ	14-Jun-2024	27.67	27.70	28.89	27.70	27.83	27.85	28.25	488891	138.09	3224	280756	57.43
AIROLAM	EQ	14-Jun-2024	148.86	150.00	150.00	143.01	143.70	144.40	145.90	19621	28.63	473	15001	76.45
AIRTELPP	E1	14-Jun-2024	1047.70	1050.00	1054.85	1041.80	1042.60	1048.70	1049.08	133666	1402.26	7821	97547	72.98
AJANTPHARM	EQ	14-Jun-2024	2420.35	2425.00	2425.00	2368.10	2369.00	2378.60	2394.65	49730	1190.86	7275	31595	63.53
AJMERA	EQ	14-Jun-2024	709.10	709.10	718.00	700.20	705.00	705.65	707.48	50365	356.32	3595	25185	50.00
AJOONI	EQ	14-Jun-2024	5.61	5.80	5.89	5.48	5.62	5.57	5.58	1383505	77.17	1373	656693	47.47
AKANKSHA	SM	14-Jun-2024	98.50	100.45	118.00	98.00	117.65	116.25	111.27	650000	723.25	314	382000	58.77
AKASH	EQ	14-Jun-2024	34.12	35.00	35.00	33.50	34.00	34.03	33.96	23041	7.82	207	17991	78.08
AKG	EQ	14-Jun-2024	23.48	23.50	23.85	23.10	23.23	23.26	23.37	246054	57.50	395	217288	88.31
AKI	EQ	14-Jun-2024	27.20	28.56	28.56	26.20	28.40	28.18	28.37	640909	181.84	1467	454103	70.85
AKSHAR	BE	14-Jun-2024	2.63	2.68	2.68	2.60	2.66	2.63	2.63	790436	20.77	1727	-	-
AKSHARCHEM	EQ	14-Jun-2024	269.90	273.00	278.00	269.80	273.90	272.30	272.48	9152	24.94	499	6441	70.38
AKSHOPTFBR	BE	14-Jun-2024	8.82	8.83	8.93	8.75	8.80	8.78	8.81	207324	18.28	355	-	-
AKZOINDIA	EQ	14-Jun-2024	2815.60	2819.00	2855.00	2790.00	2850.00	2848.20	2832.88	16263	460.71	4459	9577	58.89
ALANKIT	EQ	14-Jun-2024	20.89	20.80	21.17	20.47	20.93	20.90	20.93	1153623	241.47	3693	426374	36.96
ALBERTDAVD	EQ	14-Jun-2024	1297.50	1310.00	1315.05	1275.30	1275.30	1287.95	1296.11	14481	187.69	2712	9349	64.56
ALEMBICLTD	EQ	14-Jun-2024	103.95	103.80	104.63	102.15	103.00	102.97	103.53	804609	832.98	6962	344482	42.81
ALICON	EQ	14-Jun-2024	1241.95	1254.35	1295.00	1252.25	1266.15	1280.85	1276.44	50141	640.02	7939	18836	37.57
ALKALI	EQ	14-Jun-2024	126.57	126.30	127.50	122.05	122.25	122.93	124.27	35843	44.54	978	18594	51.88
ALKEM	EQ	14-Jun-2024	5089.70	5114.95	5134.60	5033.00	5095.10	5101.95	5089.44	77862	3962.74	15258	41040	52.71
ALKYLAMINE	EQ	14-Jun-2024	2021.50	2021.50	2048.00	2005.00	2015.00	2019.65	2025.01	44790	907.00	7877	17709	39.54
ALLCARGO	EQ	14-Jun-2024	65.04	65.40	66.75	64.49	64.80	64.72	65.38	6920068	4524.44	28857	3447397	49.82
ALLETEC	SM	14-Jun-2024	288.25	291.95	296.00	281.45	283.50	283.40	287.14	58000	166.54	130	36000	62.07
ALLSEC	EQ	14-Jun-2024	1153.45	1155.00	1181.00	1118.10	1165.00	1163.10	1153.63	38475	443.86	5261	16311	42.39
ALMONDZ	EQ	14-Jun-2024	133.01	133.00	137.23	133.00	135.00	135.53	135.67	91848	124.61	990	65401	71.21
ALOKINDS	EQ	14-Jun-2024	27.72	27.86	28.08	27.40	27.54	27.54	27.60	7296462	2014.04	22593	3674747	50.36
ALPA	EQ	14-Jun-2024	86.90	86.90	87.77	85.53	87.40	87.19	87.00	41094	35.75	693	27577	67.11
ALPEXSOLAR	SM	14-Jun-2024	768.20	806.60	806.60	802.00	806.60	806.60	806.43	129200	1041.90	209	107600	83.28
ALPHA	EQ	14-Jun-2024	53.38	53.49	54.44	53.20	54.24	54.21	54.09	1611362	871.55	4593	1166158	72.37
ALPHAETF	EQ	14-Jun-2024	27.06	27.24	28.07	26.92	27.72	27.82	27.48	972749	267.27	2023	731653	75.21
ALPHAGEO	EQ	14-Jun-2024	412.30	410.20	429.95	401.10	417.80	417.35	418.57	136398	570.92	5609	65731	48.19
ALPL30IETF	EQ	14-Jun-2024	28.64	29.50	29.50	28.64	28.83	28.81	28.81	929665	267.86	1527	801014	86.16
ALPSINDUS	BE	14-Jun-2024	3.05	3.05	3.05	2.98	2.98	2.98	3.00	78729	2.36	115	-	-
ALUWIND	SM	14-Jun-2024	53.75	55.25	59.10	54.25	59.10	59.10	58.84	513000	301.85	121	507000	98.83
AMBER	EQ	14-Jun-2024	4063.50	4107.00	4211.90	4014.10	4029.50	4038.50	4114.86	159266	6553.58	20897	62063	38.97
AMBICAAGAR	EQ	14-Jun-2024	26.28	26.90	26.90	26.02	26.05	26.44	26.39	12271	3.24	164	8788	71.62
AMBIKCO	EQ	14-Jun-2024	1645.00	1642.70	1652.00	1620.00	1633.00	1630.40	1635.31	11467	187.52	2561	6451	56.26
AMBUJACEM	EQ	14-Jun-2024	664.50	689.00	689.00	672.20	673.60	677.20	678.44	15699653	106512.47	219588	5362424	34.16
AMDIND	EQ	14-Jun-2024	68.13	69.50	78.46	67.21	78.00	76.79	74.30	411444	305.71	3343	236096	57.38
AMEYA	SM	14-Jun-2024	90.75	99.80	99.80	93.00	99.80	99.40	99.46	366000	364.03	144	230000	62.84
AMIABLE	SM	14-Jun-2024	77.00	79.00	79.00	79.00	79.00	79.00	79.00	1600	1.26	1	1600	100.00
AMIORG	EQ	14-Jun-2024	1324.20	1328.00	1355.00	1286.00	1299.00	1296.05	1324.70	382783	5070.73	38129	187516	48.99
AMJLAND	EQ	14-Jun-2024	39.87	39.45	41.75	39.45	39.90	40.00	40.74	211140	86.01	1534	131536	62.30
AMNPLST	EQ	14-Jun-2024	224.72	231.90	261.20	229.00	259.90	255.51	251.06	634326	1592.51	11386	136220	21.47
AMRUTANJAN	EQ	14-Jun-2024	756.65	752.20	762.90	749.80	750.25	750.10	752.13	26664	200.55	1854	16341	61.28
ANANDRATHI	EQ	14-Jun-2024	3941.10	3943.90	4000.00	3943.90	3997.70	3995.65	3973.53	18171	722.03	3631	11626	63.98
ANANTRAJ	EQ	14-Jun-2024	414.55	414.55	426.70	414.55	425.00	424.50	423.85	1190208	5044.74	19328	731896	61.49
ANDHRAPAP	EQ	14-Jun-2024	540.15	539.40	576.15	539.40	560.50	559.90	561.78	799140	4489.43	25470	277903	34.78
ANDHRSUGAR	EQ	14-Jun-2024	124.40	125.75	128.00	123.50	125.00	125.27	125.72	3350288	4212.14	22441	1097738	32.77
ANGELONE	EQ	14-Jun-2024	2628.60	2628.60	2650.65	2596.05	2599.50	2602.00	2620.72	282439	7401.93	28043	158756	56.21
ANIKINDS	EQ	14-Jun-2024	48.08	50.40	52.88	48.12	52.88	52.88	52.23	73690	38.49	810	54359	73.77
ANKITMETAL	BE	14-Jun-2024	4.09	4.20	4.20	3.89	4.07	4.02	3.98	161305	6.42	201	-	-
ANLON	SM	14-Jun-2024	418.75	410.00	417.95	410.00	410.00	410.35	412.99	8800	36.34	19	7200	81.82
ANMOL	BE	14-Jun-2024	36.20	36.20	36.90	36.00	36.47	36.25	36.47	130183	47.48	920	-	-
ANNAPURNA	SM	14-Jun-2024	299.20	302.00	302.00	295.20	297.05	297.80	297.56	27500	81.83	43	22000	80.00
ANSALAPI	BZ	14-Jun-2024	9.52	9.97	9.97	9.15	9.24	9.21	9.24	80704	7.46	181	-	-
ANTGRAPHIC	EQ	14-Jun-2024	1.53	1.58	1.58	1.51	1.55	1.54	1.54	1021688	15.76	1517	652511	63.87
ANUP	EQ	14-Jun-2024	1808.35	1798.25	1830.00	1780.00	1790.00	1787.90	1792.35	19924	357.11	4375	12561	63.04
ANURAS	EQ	14-Jun-2024	783.90	790.00	794.90	781.30	785.50	788.10	786.05	135234	1063.00	6491	85686	63.36
ANZEN	IV	14-Jun-2024	101.80	101.80	101.80	101.80	101.80	101.80	101.80	2600000	2646.80	5	2600000	100.00
APARINDS	EQ	14-Jun-2024	8511.95	8575.00	8740.00	8235.00	8345.35	8376.00	8481.68	172872	14662.44	31994	74602	43.15
APCL	EQ	14-Jun-2024	199.14	200.20	204.50	197.35	198.07	199.20	201.05	51984	104.51	1870	33948	65.30
APCOTEXIND	EQ	14-Jun-2024	450.75	451.70	454.55	431.15	442.00	437.90	442.71	40668	180.04	5051	19552	48.08
APEX	EQ	14-Jun-2024	231.89	232.20	234.40	228.06	230.00	229.28	231.15	79572	183.93	3560	41323	51.93
APLAPOLLO	EQ	14-Jun-2024	1539.35	1544.90	1565.90	1533.25	1558.00	1558.80	1553.58	425321	6607.70	33230	239859	56.39
APLLTD	EQ	14-Jun-2024	882.95	887.40	910.00	884.70	890.00	888.20	894.49	154091	1378.34	8569	73505	47.70
APOLLO	EQ	14-Jun-2024	102.97	103.60	107.11	103.40	103.95	103.71	104.97	4110130	4314.52	19275	1936937	47.13
APOLLOHOSP	EQ	14-Jun-2024	6206.20	6210.00	6219.95	6175.00	6181.30	6207.60	6203.13	216573	13434.30	24831	135217	62.43
APOLLOPIPE	EQ	14-Jun-2024	666.90	667.25	672.90	665.60	669.75	669.00	668.93	28433	190.20	3123	13943	49.04
APOLLOTYRE	EQ	14-Jun-2024	476.70	476.70	479.15	472.10	476.60	476.45	475.35	1748591	8311.90	37020	905632	51.79
APOLSINHOT	EQ	14-Jun-2024	1556.65	1569.35	1569.35	1490.00	1547.00	1549.35	1541.23	4730	72.90	1321	2844	60.13
APS	SM	14-Jun-2024	447.90	461.00	465.00	438.00	441.00	446.30	451.46	191500	864.54	327	99000	51.70
APTECHT	EQ	14-Jun-2024	234.90	235.70	237.77	230.35	233.00	231.96	233.86	265518	620.95	7630	125287	47.19
APTUS	EQ	14-Jun-2024	344.40	346.10	353.25	344.30	349.50	349.70	349.39	3154337	11020.87	26767	2548585	80.80
ARABIAN	SM	14-Jun-2024	84.00	83.05	84.85	83.05	83.85	83.45	83.60	22000	18.39	10	16000	72.73
ARCHIDPLY	BE	14-Jun-2024	110.75	108.53	108.53	108.53	108.53	108.53	108.53	7306	7.93	72	-	-
ARCHIES	EQ	14-Jun-2024	26.07	26.40	27.00	25.50	26.00	26.01	26.25	164375	43.15	1488	99853	60.75
ARE&M	EQ	14-Jun-2024	1340.65	1345.90	1356.90	1321.00	1340.00	1339.05	1338.89	1495056	20017.18	57694	513397	34.34
ARENTERP	EQ	14-Jun-2024	42.73	42.74	42.83	40.56	42.53	42.43	41.54	4954	2.06	180	2977	60.09
ARHAM	ST	14-Jun-2024	141.90	142.80	144.00	134.80	134.80	137.20	139.02	42000	58.39	40	36000	85.71
ARIES	EQ	14-Jun-2024	243.54	244.50	248.99	242.61	244.80	245.00	246.03	59145	145.52	2048	32452	54.87
ARIHANTACA	SM	14-Jun-2024	130.00	131.00	133.00	130.90	131.00	131.00	131.39	20000	26.28	15	19200	96.00
ARIHANTCAP	EQ	14-Jun-2024	66.54	67.40	71.30	66.54	69.30	69.31	69.38	992345	688.47	9886	526092	53.02
ARIHANTSUP	EQ	14-Jun-2024	343.40	339.00	344.00	333.70	339.00	340.10	340.79	19140	65.23	1676	11692	61.09
ARISTO	SM	14-Jun-2024	82.00	82.00	82.00	78.00	78.00	78.00	79.80	12800	10.21	8	12800	100.00
ARMANFIN	EQ	14-Jun-2024	2434.05	2424.40	2499.00	2376.20	2427.00	2456.15	2438.95	26778	653.10	6049	13340	49.82
AROGRANITE	EQ	14-Jun-2024	57.00	57.95	58.49	55.81	56.35	56.25	57.23	58852	33.68	632	40148	68.22
ARROWGREEN	EQ	14-Jun-2024	568.65	572.95	599.00	569.00	581.00	577.05	583.93	129057	753.60	15479	50963	39.49
ARSHIYA	BE	14-Jun-2024	5.99	6.03	6.20	5.90	5.90	5.95	5.99	207443	12.42	233	-	-
ARTEMISMED	EQ	14-Jun-2024	181.79	182.70	183.85	177.59	180.00	179.79	181.56	64274	116.70	3344	33246	51.73
ARTNIRMAN	EQ	14-Jun-2024	65.62	65.62	68.58	63.81	65.50	65.25	65.43	12805	8.38	823	3502	27.35
ARVEE	BE	14-Jun-2024	191.45	191.45	199.99	188.10	197.50	196.89	194.46	910	1.77	70	-	-
ARVIND	EQ	14-Jun-2024	379.75	380.50	381.75	374.05	378.90	377.65	377.33	402483	1518.69	14836	190090	47.23
ARVINDFASN	EQ	14-Jun-2024	481.00	483.00	488.75	477.00	479.00	478.55	482.21	187605	904.66	14157	107560	57.33
ARVSMART	EQ	14-Jun-2024	699.00	699.05	703.80	675.00	679.00	678.50	688.19	48844	336.14	5109	28963	59.30
ASAHIINDIA	EQ	14-Jun-2024	617.05	622.55	628.30	615.65	620.05	620.10	621.42	115320	716.62	7173	53135	46.08
ASAHISONG	EQ	14-Jun-2024	409.40	415.00	415.00	393.85	398.85	397.35	399.87	61803	247.13	3376	26587	43.02
ASAL	EQ	14-Jun-2024	982.05	986.70	1004.95	972.15	978.50	975.60	984.32	147009	1447.04	15004	57969	39.43
ASALCBR	EQ	14-Jun-2024	710.45	713.50	719.45	681.00	696.95	703.60	700.41	199397	1396.60	6163	112782	56.56
ASHAPURMIN	EQ	14-Jun-2024	412.45	412.45	422.00	407.05	421.05	419.95	415.89	340003	1414.05	10580	264828	77.89
ASHIANA	EQ	14-Jun-2024	415.85	417.00	459.55	415.75	445.00	441.35	440.33	688598	3032.10	24709	200149	29.07
ASHIMASYN	EQ	14-Jun-2024	35.73	35.94	37.51	35.21	36.71	36.77	36.81	2451701	902.52	6673	1014811	41.39
ASHOKA	EQ	14-Jun-2024	222.56	223.60	228.79	220.10	223.79	223.75	225.32	3207839	7227.88	33151	1244701	38.80
ASHOKAMET	EQ	14-Jun-2024	19.32	19.69	20.13	19.31	19.98	19.96	19.83	316486	62.76	1609	192339	60.77
ASHOKLEY	EQ	14-Jun-2024	236.79	237.00	242.69	235.89	239.05	239.84	239.65	17009595	40763.29	136022	6549405	38.50
ASIANENE	EQ	14-Jun-2024	281.75	295.80	295.80	278.20	279.65	279.65	285.60	96762	276.35	2646	63437	65.56
ASIANHOTNR	BE	14-Jun-2024	141.00	141.95	142.00	139.12	141.50	141.37	141.31	623	0.88	16	-	-
ASIANPAINT	EQ	14-Jun-2024	2910.00	2910.00	2931.35	2905.10	2919.00	2921.60	2921.24	982815	28710.43	62392	657146	66.86
ASIANTILES	EQ	14-Jun-2024	73.50	73.90	76.85	73.33	74.31	74.66	75.72	6021105	4559.23	31338	1868482	31.03
ASKAUTOLTD	EQ	14-Jun-2024	342.30	345.00	358.40	339.00	348.05	349.20	349.25	1323362	4621.84	22864	632001	47.76
ASMS	EQ	14-Jun-2024	18.21	18.01	18.19	17.84	17.84	17.84	17.89	222600	39.83	792	203171	91.27
ASPINWALL	EQ	14-Jun-2024	273.00	274.40	277.20	267.00	267.10	268.00	271.78	11437	31.08	488	7411	64.80
ASPIRE	SM	14-Jun-2024	93.60	94.50	94.50	92.05	92.50	92.50	93.59	14000	13.10	6	12000	85.71
ASTEC	EQ	14-Jun-2024	1232.15	1238.35	1291.90	1221.00	1232.25	1231.35	1231.12	125204	1541.41	8084	89342	71.36
ASTERDM	EQ	14-Jun-2024	362.90	362.95	364.15	356.50	357.40	358.10	359.90	699552	2517.67	25153	437743	62.57
ASTRAL	EQ	14-Jun-2024	2236.20	2250.00	2291.95	2242.45	2271.00	2269.45	2272.10	658492	14961.63	55949	276555	42.00
ASTRAMICRO	EQ	14-Jun-2024	926.50	932.00	976.00	921.00	962.95	965.40	952.84	1680947	16016.76	52105	643976	38.31
ASTRAZEN	EQ	14-Jun-2024	6373.40	6320.00	6625.00	6320.00	6468.00	6458.55	6483.54	14503	940.31	4515	6193	42.70
ASTRON	BE	14-Jun-2024	21.29	21.00	21.01	20.99	21.01	21.01	21.00	9490	1.99	61	-	-
ATALREAL	BE	14-Jun-2024	8.13	8.35	8.53	7.90	8.53	8.53	8.41	465108	39.09	927	-	-
ATAM	BE	14-Jun-2024	216.31	215.69	215.69	210.00	214.78	212.12	213.06	42930	91.47	491	-	-
ATFL	EQ	14-Jun-2024	699.45	701.40	703.65	692.05	692.30	695.40	698.39	42246	295.04	2129	30681	72.62
ATGL	EQ	14-Jun-2024	945.80	947.15	960.00	942.20	946.00	946.50	949.44	784675	7450.02	29227	287905	36.69
ATL	EQ	14-Jun-2024	51.94	51.97	53.58	51.70	52.00	51.96	52.42	1122538	588.44	7767	556800	49.60
ATLANTAA	BE	14-Jun-2024	39.65	40.44	40.44	40.44	40.44	40.44	40.44	22543	9.12	60	-	-
ATMASTCO	SM	14-Jun-2024	258.90	265.00	271.80	264.00	271.80	271.80	269.39	138400	372.83	149	104800	75.72
ATUL	EQ	14-Jun-2024	6209.35	6222.05	6280.95	6200.00	6225.05	6261.65	6241.55	39027	2435.89	7875	22106	56.64
ATULAUTO	EQ	14-Jun-2024	554.40	558.25	564.20	551.55	554.00	554.50	558.87	113179	632.52	6268	59023	52.15
AUBANK	EQ	14-Jun-2024	668.15	672.65	673.15	658.00	661.20	661.25	662.16	2852074	18885.21	97164	1443893	50.63
AURDIS	SM	14-Jun-2024	275.35	274.25	284.00	274.00	276.70	276.85	277.94	7000	19.46	13	4000	57.14
AURIONPRO	EQ	14-Jun-2024	2660.05	2694.00	2746.65	2660.10	2702.50	2693.50	2700.19	61003	1647.20	5386	47401	77.70
AUROIMPEX	SM	14-Jun-2024	71.35	72.85	72.90	71.35	71.35	71.40	71.84	17600	12.64	11	12800	72.73
AUROPHARMA	EQ	14-Jun-2024	1254.65	1226.25	1264.65	1226.25	1258.40	1259.00	1252.95	1525146	19109.30	67095	767032	50.29
AURUM	EQ	14-Jun-2024	143.70	146.00	146.69	143.00	144.80	143.89	144.64	158546	229.33	5238	97561	61.53
AURUMPP1	E1	14-Jun-2024	112.00	113.00	113.00	106.40	109.00	111.60	109.59	6012	6.59	173	5702	94.84
AUSOMENT	BE	14-Jun-2024	97.10	96.10	97.50	95.55	97.50	96.97	96.65	3626	3.50	38	-	-
AUTOAXLES	EQ	14-Jun-2024	1988.05	1998.00	2024.00	1981.90	2014.00	2017.50	2006.68	20403	409.42	3242	14361	70.39
AUTOBEES	EQ	14-Jun-2024	258.10	258.10	262.42	257.50	261.70	261.56	260.46	183232	477.25	4002	111486	60.84
AUTOIETF	EQ	14-Jun-2024	25.79	25.89	26.18	25.76	26.18	26.13	26.04	866563	225.66	2625	489037	56.43
AUTOIND	EQ	14-Jun-2024	121.64	123.30	125.99	117.99	118.05	118.90	121.57	310288	377.21	3850	211902	68.29
AVADHSUGAR	EQ	14-Jun-2024	639.75	646.70	658.85	643.60	646.00	646.25	650.20	200250	1302.03	10228	77301	38.60
AVALON	EQ	14-Jun-2024	520.50	520.60	521.45	511.45	520.00	519.50	517.27	71341	369.02	7067	38196	53.54
AVANTIFEED	EQ	14-Jun-2024	608.70	608.95	614.00	592.65	594.30	594.80	602.76	460795	2777.49	17449	207364	45.00
AVG	EQ	14-Jun-2024	493.80	494.00	499.95	490.10	494.00	492.90	493.73	35338	174.48	3333	15801	44.71
AVONMORE	EQ	14-Jun-2024	131.11	131.60	133.70	128.00	130.00	128.77	130.39	39495	51.50	1385	26056	65.97
AVPINFRA	SM	14-Jun-2024	133.95	135.00	149.95	135.00	148.05	147.80	144.33	729600	1053.04	358	273600	37.50
AVROIND	EQ	14-Jun-2024	119.47	119.47	120.01	116.21	118.35	117.20	118.16	26094	30.83	734	15058	57.71
AVTNPL	EQ	14-Jun-2024	87.00	87.62	87.99	87.00	87.35	87.21	87.37	123029	107.50	2721	76249	61.98
AWFIS	EQ	14-Jun-2024	466.95	470.00	491.80	464.85	485.00	483.35	481.91	616614	2971.52	31551	275660	44.71
AWHCL	EQ	14-Jun-2024	460.20	461.20	462.20	453.00	456.85	456.00	456.17	104580	477.07	7378	54776	52.38
AWL	EQ	14-Jun-2024	344.30	345.90	348.70	343.00	344.50	344.40	345.08	1071246	3696.70	17319	572264	53.42
AXISBANK	EQ	14-Jun-2024	1174.65	1180.95	1184.65	1170.00	1181.00	1181.05	1178.90	4451031	52473.12	175362	2273332	51.07
AXISBNKETF	EQ	14-Jun-2024	507.39	508.94	510.88	508.10	509.97	509.58	509.08	839	4.27	73	752	89.63
AXISBPSETF	EQ	14-Jun-2024	11.77	11.77	11.83	11.75	11.76	11.76	11.77	63894	7.52	474	49894	78.09
AXISCADES	EQ	14-Jun-2024	479.15	480.00	538.90	479.45	529.50	527.35	515.54	1009269	5203.17	40286	378638	37.52
AXISCETF	EQ	14-Jun-2024	113.47	113.60	114.50	113.34	114.48	114.12	113.71	4282	4.87	72	3031	70.78
AXISGOLD	EQ	14-Jun-2024	60.99	60.97	61.00	60.61	60.93	60.94	60.77	109935	66.80	1198	83753	76.18
AXISHCETF	EQ	14-Jun-2024	126.56	127.09	127.49	126.69	126.88	127.20	127.08	8222	10.45	151	7056	85.82
AXISILVER	EQ	14-Jun-2024	90.35	90.35	92.00	88.95	89.85	89.57	89.30	72726	64.95	1016	63357	87.12
AXISNIFTY	EQ	14-Jun-2024	252.31	252.31	253.35	252.04	252.99	253.06	252.93	1463	3.70	139	1165	79.63
AXISTECETF	EQ	14-Jun-2024	368.95	368.96	369.45	366.00	366.50	366.35	366.63	2163	7.93	172	1693	78.27
AXITA	EQ	14-Jun-2024	21.50	21.58	22.43	21.34	22.23	22.15	21.80	1660751	361.99	5430	798226	48.06
AXSENSEX	EQ	14-Jun-2024	77.59	77.95	78.12	77.32	77.73	77.84	77.72	1309	1.02	72	871	66.54
AYMSYNTEX	EQ	14-Jun-2024	97.22	98.70	98.70	95.10	95.25	95.45	96.66	43285	41.84	849	28074	64.86
AZAD	EQ	14-Jun-2024	1712.00	1719.30	1797.60	1719.30	1797.60	1797.60	1793.27	424757	7617.06	6675	264839	62.35
BABAFP	SM	14-Jun-2024	54.80	53.20	54.10	53.10	53.15	53.25	53.30	17600	9.38	11	12800	72.73
BAGFILMS	BE	14-Jun-2024	8.99	9.11	9.40	8.80	9.31	9.36	9.18	322849	29.64	653	-	-
BAHETI	SM	14-Jun-2024	314.00	314.00	328.00	304.00	323.00	321.00	314.01	7500	23.55	10	6750	90.00
BAIDFIN	EQ	14-Jun-2024	20.22	20.35	20.70	19.27	19.70	19.78	20.22	2612359	528.28	5150	438064	16.77
BAJAJ-AUTO	EQ	14-Jun-2024	9923.40	9826.00	9995.00	9813.05	9957.00	9961.75	9918.39	320933	31831.39	47084	150233	46.81
BAJAJCON	EQ	14-Jun-2024	262.22	263.00	266.00	260.76	263.00	263.48	263.88	531107	1401.48	17208	272447	51.30
BAJAJELEC	EQ	14-Jun-2024	1022.35	1022.35	1044.00	1017.05	1040.70	1040.95	1034.90	115742	1197.82	12630	70079	60.55
BAJAJFINSV	EQ	14-Jun-2024	1590.10	1590.10	1596.00	1575.35	1587.05	1591.75	1588.45	681385	10823.44	60911	283064	41.54
BAJAJHCARE	EQ	14-Jun-2024	310.70	311.00	320.00	308.00	313.00	315.55	315.90	194328	613.88	10538	118904	61.19
BAJAJHIND	EQ	14-Jun-2024	41.73	42.05	43.50	41.06	41.36	41.59	42.07	81926632	34463.77	136105	27176759	33.17
BAJAJHLDNG	EQ	14-Jun-2024	8253.45	8264.60	8340.00	8260.30	8300.95	8302.85	8302.61	37519	3115.05	11732	27711	73.86
BAJEL	EQ	14-Jun-2024	278.05	279.10	304.85	278.21	303.00	300.23	297.23	2917783	8672.59	31494	1107509	37.96
BAJFINANCE	EQ	14-Jun-2024	7294.95	7296.05	7370.00	7247.00	7340.50	7341.55	7326.50	1187488	87001.32	93722	700800	59.02
BALAJITELE	EQ	14-Jun-2024	68.51	68.51	69.95	67.50	68.10	67.90	68.31	297747	203.39	2214	195513	65.66
BALAMINES	EQ	14-Jun-2024	2245.90	2250.00	2267.50	2220.00	2224.00	2224.25	2243.65	51172	1148.12	6734	26532	51.85
BALAXI	EQ	14-Jun-2024	124.12	124.80	127.25	117.21	121.52	120.94	121.02	47015	56.90	872	26725	56.84
BALKRISHNA	EQ	14-Jun-2024	26.22	26.50	27.29	26.20	26.35	26.28	26.72	323272	86.39	2754	140931	43.60
BALKRISIND	EQ	14-Jun-2024	3190.05	3220.00	3256.65	3175.00	3245.00	3240.60	3223.84	142332	4588.55	18252	45946	32.28
BALMLAWRIE	EQ	14-Jun-2024	265.15	266.45	272.50	261.55	269.40	269.50	268.11	706910	1895.26	16394	341349	48.29
BALPHARMA	EQ	14-Jun-2024	118.83	116.50	120.49	116.50	119.01	118.51	118.37	32875	38.91	771	20350	61.90
BALRAMCHIN	EQ	14-Jun-2024	439.15	443.50	445.90	427.00	430.00	430.20	435.92	7418060	32337.05	77279	2534751	34.17
BALUFORGE	EQ	14-Jun-2024	301.85	303.35	305.90	300.90	301.40	301.70	303.68	380023	1154.04	7195	292948	77.09
BANARBEADS	EQ	14-Jun-2024	91.34	92.00	109.60	91.42	99.80	100.85	103.70	293809	304.67	3182	87521	29.79
BANARISUG	EQ	14-Jun-2024	2744.75	2798.95	3048.80	2770.00	2975.00	2959.45	2911.87	22249	647.86	3222	14031	63.06
BANCOINDIA	EQ	14-Jun-2024	618.40	619.00	629.40	612.00	614.00	614.50	622.18	63802	396.96	6139	38921	61.00
BANDHANBNK	EQ	14-Jun-2024	194.23	194.40	195.90	193.53	194.15	194.34	194.65	5128519	9982.82	35148	1626345	31.71
BANG	EQ	14-Jun-2024	46.48	47.75	48.00	46.05	46.70	47.07	47.04	18280	8.60	235	14230	77.84
BANKA	BE	14-Jun-2024	90.31	92.11	92.11	92.11	92.11	92.11	92.11	10483	9.66	46	-	-
BANKBARODA	EQ	14-Jun-2024	282.70	283.00	287.50	281.60	286.00	286.25	285.02	13911039	39648.57	97720	5338465	38.38
BANKBEES	EQ	14-Jun-2024	510.51	515.90	515.90	509.38	511.29	512.14	511.57	403109	2062.19	8670	207020	51.36
BANKBETF	EQ	14-Jun-2024	50.00	50.06	50.25	49.79	50.13	50.16	50.12	20022	10.03	323	12382	61.84
BANKETF	EQ	14-Jun-2024	501.52	509.99	509.99	500.00	502.93	502.86	502.10	18658	93.68	118	17209	92.23
BANKETFADD	EQ	14-Jun-2024	50.49	49.77	50.73	49.77	50.62	50.63	50.66	93813	47.52	159	91972	98.04
BANKIETF	EQ	14-Jun-2024	50.59	50.67	51.03	50.36	50.75	50.69	50.64	121231	61.39	904	72742	60.00
BANKINDIA	EQ	14-Jun-2024	124.51	124.90	126.39	124.11	125.98	125.76	125.54	11737543	14735.79	49534	6403736	54.56
BANKNIFTY1	EQ	14-Jun-2024	511.54	526.90	526.90	508.55	513.40	512.49	511.71	34335	175.70	730	24190	70.45
BANSWRAS	EQ	14-Jun-2024	148.15	148.15	151.40	148.15	149.15	149.82	150.21	56165	84.36	1557	38871	69.21
BARBEQUE	EQ	14-Jun-2024	564.80	563.00	570.00	555.30	570.00	562.00	561.93	114654	644.28	2727	86207	75.19
BASF	EQ	14-Jun-2024	4901.55	4907.50	4984.95	4880.00	4955.00	4952.70	4948.29	43431	2149.09	7207	26231	60.40
BASILIC	SM	14-Jun-2024	342.05	346.50	346.90	332.00	335.15	336.10	338.73	41700	141.25	128	27900	66.91
BASML	EQ	14-Jun-2024	43.85	43.85	44.75	43.65	43.75	43.87	44.12	106659	47.06	1007	68489	64.21
BATAINDIA	EQ	14-Jun-2024	1468.40	1468.00	1474.20	1448.00	1452.70	1451.80	1460.56	439642	6421.23	13460	331181	75.33
BAWEJA	SM	14-Jun-2024	91.95	90.40	91.80	90.40	90.40	90.60	90.85	12800	11.63	16	8000	62.50
BAYERCROP	EQ	14-Jun-2024	6134.10	6145.00	6151.25	5980.00	6110.00	6107.70	6064.39	32483	1969.89	6426	13954	42.96
BBETF0432	EQ	14-Jun-2024	1149.44	1149.00	1151.00	1149.00	1151.00	1150.17	1150.20	2585	29.73	35	2504	96.87
BBL	EQ	14-Jun-2024	4758.35	4849.90	5190.00	4830.00	4985.00	4986.05	5034.92	187001	9415.36	21463	106211	56.80
BBNPPGOLD	EQ	14-Jun-2024	70.80	70.80	70.80	70.40	70.45	70.45	70.54	253	0.18	23	184	72.73
BBOX	EQ	14-Jun-2024	262.98	264.40	266.50	259.32	265.00	264.81	264.20	156370	413.12	4083	92917	59.42
BBTC	EQ	14-Jun-2024	1652.70	1654.25	1669.00	1643.50	1645.05	1651.15	1653.70	24698	408.43	3863	11028	44.65
BBTCL	EQ	14-Jun-2024	243.18	244.50	248.67	241.00	241.10	242.72	245.00	5471	13.40	373	3318	60.65
BCLIND	EQ	14-Jun-2024	58.39	58.50	58.97	56.84	57.30	57.03	57.85	2016045	1166.21	13519	988641	49.04
BCONCEPTS	EQ	14-Jun-2024	671.85	678.00	697.95	650.35	670.00	662.75	671.98	9913	66.61	1070	6065	61.18
BDL	EQ	14-Jun-2024	1491.10	1500.00	1617.30	1473.00	1578.00	1582.80	1554.41	9955913	154755.93	222967	2754959	27.67
BEACON	ST	14-Jun-2024	94.25	98.95	98.95	98.95	98.95	98.95	98.95	38000	37.60	17	38000	100.00
BEARDSELL	EQ	14-Jun-2024	38.73	38.71	39.45	38.51	39.15	38.82	38.91	56526	21.99	517	36559	64.68
BECTORFOOD	EQ	14-Jun-2024	1401.05	1415.00	1415.05	1395.00	1395.00	1398.95	1399.83	110185	1542.40	11832	74419	67.54
BEDMUTHA	EQ	14-Jun-2024	255.25	260.00	261.45	254.00	256.05	255.60	257.19	16394	42.16	586	10448	63.73
BEL	EQ	14-Jun-2024	300.90	305.00	310.50	301.50	309.70	309.60	307.39	67366844	207076.78	386477	22985617	34.12
BEML	EQ	14-Jun-2024	4029.20	4050.00	4784.00	4000.00	4696.15	4716.15	4500.16	4978296	224031.29	284480	730743	14.68
BEPL	EQ	14-Jun-2024	103.58	103.58	105.49	102.50	103.90	102.92	103.69	1216088	1260.94	11005	544900	44.81
BERGEPAINT	EQ	14-Jun-2024	501.35	502.00	504.30	500.50	502.45	502.70	502.59	851134	4277.67	36481	570464	67.02
BESTAGRO	EQ	14-Jun-2024	598.65	602.00	604.90	593.55	597.65	597.60	598.73	28598	171.23	2976	17756	62.09
BETA	SM	14-Jun-2024	1250.50	1223.05	1249.90	1205.05	1230.30	1223.15	1220.04	13100	159.82	95	8000	61.07
BEWLTD	SM	14-Jun-2024	1474.00	1475.00	1485.00	1432.00	1471.00	1476.00	1463.34	5250	76.83	35	3875	73.81
BFINVEST	EQ	14-Jun-2024	594.20	594.30	619.00	591.10	603.15	603.90	607.21	151865	922.14	9110	44754	29.47
BFSI	EQ	14-Jun-2024	22.77	23.45	23.45	22.72	22.84	22.86	22.86	191340	43.73	1190	161240	84.27
BFUTILITIE	EQ	14-Jun-2024	907.30	912.90	942.15	903.60	918.35	922.00	924.34	645910	5970.43	27148	177030	27.41
BGRENERGY	BE	14-Jun-2024	40.74	39.92	39.92	39.92	39.92	39.92	39.92	54667	21.82	288	-	-
BHAGCHEM	EQ	14-Jun-2024	258.13	258.99	265.90	256.01	263.50	263.23	262.80	201764	530.23	3222	134458	66.64
BHAGERIA	EQ	14-Jun-2024	162.93	163.20	171.00	161.82	167.25	167.30	168.26	88750	149.33	2903	58384	65.78
BHAGYANGR	EQ	14-Jun-2024	108.80	108.80	110.50	106.00	107.60	106.99	108.01	91673	99.02	2584	49206	53.68
BHANDARI	EQ	14-Jun-2024	8.75	8.90	9.00	8.20	8.57	8.61	8.77	1699442	149.02	2909	981214	57.74
BHARATFORG	EQ	14-Jun-2024	1636.95	1639.00	1739.45	1627.00	1714.20	1717.30	1705.13	3052519	52049.41	107457	863158	28.28
BHARATGEAR	EQ	14-Jun-2024	109.80	110.80	114.99	109.10	113.75	112.85	112.53	103922	116.94	1959	66623	64.11
BHARATRAS	EQ	14-Jun-2024	12500.90	12900.00	13276.90	11805.00	11900.00	11950.50	12268.40	63335	7770.19	24462	14113	22.28
BHARATWIRE	EQ	14-Jun-2024	275.10	275.10	281.00	275.10	280.50	280.60	279.61	229980	643.05	9262	152455	66.29
BHARTIARTL	EQ	14-Jun-2024	1425.75	1434.00	1434.00	1420.95	1429.40	1427.40	1426.48	3978442	56751.58	177516	2527839	63.54
BHARTIHEXA	EQ	14-Jun-2024	1091.30	1093.00	1094.00	1063.05	1077.00	1077.30	1075.02	346464	3724.56	26934	183334	52.92
BHEL	EQ	14-Jun-2024	303.95	305.15	309.45	299.80	304.90	305.70	305.66	24901598	76115.24	164395	7035201	28.25
BHINVIT	IV	14-Jun-2024	106.87	106.18	107.50	106.05	106.30	106.28	106.46	60571	64.48	823	49897	82.38
BIGBLOC	EQ	14-Jun-2024	235.31	236.98	244.00	234.00	238.00	237.24	239.97	194367	466.41	7254	72331	37.21
BIKAJI	EQ	14-Jun-2024	714.75	716.90	739.40	708.15	724.80	725.55	726.86	841124	6113.79	26589	397062	47.21
BIL	BE	14-Jun-2024	437.20	437.20	459.00	437.20	450.00	446.00	452.87	4273	19.35	86	-	-
BINANIIND	BE	14-Jun-2024	16.56	16.23	16.87	16.00	16.45	16.39	16.38	31034	5.08	108	-	-
BIOCON	EQ	14-Jun-2024	338.15	338.15	339.70	334.15	334.25	334.80	336.15	5033189	16919.26	41446	2618869	52.03
BIOFILCHEM	EQ	14-Jun-2024	62.42	62.99	62.99	60.41	61.49	61.09	61.67	44242	27.29	860	33023	74.64
BIRET	RR	14-Jun-2024	266.90	266.90	267.99	265.00	265.46	265.83	266.80	66965	178.66	1132	62226	92.92
BIRLACABLE	EQ	14-Jun-2024	254.27	253.20	258.38	252.00	254.50	252.89	254.77	79977	203.76	3239	29558	36.96
BIRLACORPN	EQ	14-Jun-2024	1549.80	1560.00	1594.50	1553.30	1572.00	1574.20	1565.12	583030	9125.10	22084	459922	78.88
BIRLAMONEY	EQ	14-Jun-2024	159.48	160.40	163.99	156.77	158.51	159.61	159.59	354434	565.65	4568	163186	46.04
BLAL	EQ	14-Jun-2024	287.60	289.80	301.70	285.10	289.00	290.45	294.28	895290	2634.69	23855	281426	31.43
BLBLIMITED	BE	14-Jun-2024	18.33	18.40	19.00	18.00	18.72	18.69	18.62	105275	19.60	266	-	-
BLISSGVS	EQ	14-Jun-2024	105.37	105.75	108.40	104.95	105.40	105.85	106.23	407985	433.38	8257	180529	44.25
BLKASHYAP	EQ	14-Jun-2024	89.75	90.00	90.79	88.90	89.40	89.47	89.48	1937801	1733.89	11615	1080310	55.75
BLS	EQ	14-Jun-2024	350.90	351.05	353.00	344.05	352.50	348.90	348.08	2466413	8585.00	32902	564889	22.90
BLSE	EQ	14-Jun-2024	268.81	270.00	272.00	263.30	266.00	264.54	266.04	189165	503.26	7243	83613	44.20
BLUECHIP	BE	14-Jun-2024	3.49	3.55	3.55	3.55	3.55	3.55	3.55	56031	1.99	141	-	-
BLUEDART	EQ	14-Jun-2024	8095.50	8125.00	8135.95	7905.00	7944.65	7938.55	8037.10	17246	1386.08	4375	9296	53.90
BLUEJET	EQ	14-Jun-2024	391.95	395.00	401.00	388.80	392.90	391.95	395.96	107989	427.60	3126	59491	55.09
BLUEPEBBLE	SM	14-Jun-2024	250.00	250.00	251.00	250.00	251.00	251.00	250.33	2400	6.01	3	2400	100.00
BLUESTARCO	EQ	14-Jun-2024	1687.80	1691.00	1759.80	1691.00	1736.00	1736.35	1738.36	592090	10292.67	35254	326996	55.23
BMETRICS	SM	14-Jun-2024	129.50	123.05	131.50	123.05	127.00	125.85	125.95	54800	69.02	114	34000	62.04
BODALCHEM	EQ	14-Jun-2024	77.75	78.44	79.50	77.10	77.80	77.97	78.40	772222	605.44	6994	387371	50.16
BOMDYEING	EQ	14-Jun-2024	178.37	179.40	182.50	177.00	177.40	177.77	179.16	3458945	6197.01	37140	821353	23.75
BOROLTD	EQ	14-Jun-2024	327.70	329.20	331.90	322.30	325.00	324.35	326.58	130850	427.33	7446	69973	53.48
BORORENEW	EQ	14-Jun-2024	506.05	507.45	508.00	499.00	500.85	500.10	502.51	275338	1383.59	11271	145955	53.01
BOROSCI	BE	14-Jun-2024	140.05	140.05	146.40	138.00	144.95	144.70	143.66	202301	290.63	1987	-	-
BOSCHLTD	EQ	14-Jun-2024	32433.15	32680.00	32927.95	31980.00	32292.60	32327.80	32369.79	57427	18589.00	20633	28813	50.17
BPCL	EQ	14-Jun-2024	619.35	622.30	629.30	618.25	626.45	626.65	625.72	7314322	45766.83	116267	3529867	48.26
BPL	EQ	14-Jun-2024	102.76	102.50	108.00	102.50	105.50	105.08	105.79	574601	607.84	7949	267444	46.54
BRIGADE	EQ	14-Jun-2024	1362.75	1368.80	1437.00	1348.00	1356.00	1356.35	1396.12	734758	10258.10	48254	236688	32.21
BRIGHT	SM	14-Jun-2024	8.35	8.45	8.45	8.35	8.45	8.40	8.40	186000	15.63	61	165000	88.71
BRITANNIA	EQ	14-Jun-2024	5379.45	5397.55	5450.00	5375.60	5391.80	5393.65	5401.66	149569	8079.21	17791	76701	51.28
BRNL	BE	14-Jun-2024	51.90	51.91	51.91	51.80	51.80	51.80	51.87	39641	20.56	325	-	-
BROOKS	BE	14-Jun-2024	82.44	84.09	85.94	82.20	85.94	85.63	84.23	41892	35.28	297	-	-
BSE	EQ	14-Jun-2024	2736.20	2740.00	2777.75	2701.75	2752.90	2758.90	2745.09	525154	14415.93	32896	274375	52.25
BSE500IETF	EQ	14-Jun-2024	37.11	37.28	37.38	37.09	37.35	37.29	37.30	238892	89.10	941	201724	84.44
BSHSL	EQ	14-Jun-2024	199.40	200.00	200.60	196.24	198.00	197.62	197.90	12598	24.93	863	7311	58.03
BSL	EQ	14-Jun-2024	189.03	189.78	192.00	187.20	188.00	189.66	189.83	9019	17.12	309	5570	61.76
BSLGOLDETF	EQ	14-Jun-2024	63.97	64.00	64.30	63.71	64.30	64.20	64.03	13147	8.42	382	7336	55.80
BSLNIFTY	EQ	14-Jun-2024	26.72	27.50	27.50	26.66	26.81	26.82	26.80	168582	45.18	3423	109960	65.23
BSLSENETFG	EQ	14-Jun-2024	75.64	75.82	76.11	75.48	76.04	75.85	75.83	6354	4.82	114	1988	31.29
BSOFT	EQ	14-Jun-2024	683.25	684.95	685.00	669.60	678.00	677.95	677.87	2187215	14826.38	51510	585638	26.78
BTML	BE	14-Jun-2024	14.52	14.78	14.80	13.79	14.00	14.10	14.27	843613	120.36	1061	-	-
BURNPUR	EQ	14-Jun-2024	6.40	6.49	6.65	6.39	6.45	6.42	6.51	458637	29.87	1786	288064	62.81
BUTTERFLY	EQ	14-Jun-2024	740.10	731.35	740.60	725.00	730.35	731.65	731.09	32738	239.35	2394	21231	64.85
BVCL	EQ	14-Jun-2024	59.00	60.15	62.90	56.61	58.04	58.12	59.98	86135	51.67	1740	57040	66.22
BYKE	EQ	14-Jun-2024	75.96	77.00	77.27	74.02	74.57	75.25	75.60	170040	128.54	1260	104171	61.26
CADSYS	ST	14-Jun-2024	257.85	260.20	260.20	244.95	244.95	244.95	248.30	47500	117.94	64	44000	92.63
CALSOFT	BE	14-Jun-2024	17.18	17.65	17.65	17.31	17.56	17.37	17.46	31654	5.53	123	-	-
CAMLINFINE	EQ	14-Jun-2024	109.59	109.99	111.75	108.50	110.50	111.13	110.59	818909	905.60	8317	411797	50.29
CAMPUS	EQ	14-Jun-2024	284.25	285.55	285.70	279.95	280.50	280.55	281.40	688789	1938.25	18668	322818	46.87
CAMS	EQ	14-Jun-2024	3665.35	3640.05	3663.20	3563.25	3579.95	3577.60	3592.39	188666	6777.62	22941	93460	49.54
CANARYS	SM	14-Jun-2024	47.20	47.70	47.95	47.00	47.95	47.60	47.51	76000	36.11	19	64000	84.21
CANBK	EQ	14-Jun-2024	121.92	120.00	120.99	119.30	120.90	120.81	120.39	32576803	39218.70	113863	14102797	43.29
CANFINHOME	EQ	14-Jun-2024	817.35	824.15	837.45	816.50	832.55	834.90	828.30	1045330	8658.47	44787	492387	47.10
CANTABIL	EQ	14-Jun-2024	217.98	218.10	242.90	218.10	238.00	240.81	237.22	1064927	2526.23	31633	375953	35.30
CAPACITE	EQ	14-Jun-2024	321.00	321.00	332.00	317.10	327.05	328.65	327.02	1609338	5262.91	28708	717811	44.60
CAPITALSFB	EQ	14-Jun-2024	339.60	339.60	340.80	331.80	334.80	335.00	335.81	44944	150.93	2916	25598	56.96
CAPLIPOINT	EQ	14-Jun-2024	1398.10	1405.10	1406.00	1377.70	1385.00	1381.90	1390.66	91250	1268.98	6854	53372	58.49
CAPTRUST	EQ	14-Jun-2024	116.89	119.85	119.85	116.04	116.50	116.54	116.73	4890	5.71	194	3105	63.50
CARBORUNIV	EQ	14-Jun-2024	1737.50	1749.95	1788.00	1745.25	1774.00	1773.95	1764.16	179433	3165.49	18273	92580	51.60
CAREERP	EQ	14-Jun-2024	365.40	368.50	368.50	354.30	361.80	358.55	359.09	63012	226.27	4489	38176	60.59
CARERATING	EQ	14-Jun-2024	1076.55	1087.30	1109.00	1071.00	1078.00	1085.95	1082.97	28445	308.05	3943	14517	51.04
CARTRADE	EQ	14-Jun-2024	807.50	810.50	817.00	797.10	809.90	805.95	804.52	411726	3312.42	19779	313828	76.22
CARYSIL	EQ	14-Jun-2024	864.80	864.80	872.65	856.35	858.00	857.40	861.47	30837	265.65	3322	17631	57.17
CASTROLIND	EQ	14-Jun-2024	202.50	203.80	206.65	202.11	203.60	203.93	204.89	3189203	6534.32	37375	1207494	37.86
CCHHL	EQ	14-Jun-2024	18.72	19.39	19.70	18.40	18.56	18.52	18.92	561686	106.27	2553	287685	51.22
CCL	EQ	14-Jun-2024	608.15	609.95	615.95	602.35	608.90	606.40	607.78	260778	1584.95	15747	152009	58.29
CDSL	EQ	14-Jun-2024	2102.00	2110.00	2139.80	2095.65	2115.00	2114.80	2119.68	767403	16266.45	44850	281293	36.66
CEATLTD	EQ	14-Jun-2024	2539.35	2550.00	2555.00	2525.00	2553.00	2546.95	2540.12	78895	2004.03	7152	44700	56.66
CELEBRITY	EQ	14-Jun-2024	17.89	18.15	18.50	17.71	18.25	18.27	18.40	422335	77.72	933	322233	76.30
CELLECOR	SM	14-Jun-2024	238.80	238.80	240.00	230.00	234.90	235.60	236.85	30600	72.48	48	22800	74.51
CELLO	EQ	14-Jun-2024	877.85	877.85	884.90	864.10	872.75	874.20	872.62	193463	1688.19	13096	148518	76.77
CELLPOINT	SM	14-Jun-2024	34.90	35.55	35.80	34.80	34.80	35.05	35.28	19200	6.77	16	12000	62.50
CENTENKA	EQ	14-Jun-2024	641.80	649.00	662.00	640.85	650.00	648.40	650.16	51455	334.54	3712	26995	52.46
CENTEXT	EQ	14-Jun-2024	22.40	22.50	22.50	21.60	21.79	21.73	21.87	289757	63.37	1569	201296	69.47
CENTRALBK	EQ	14-Jun-2024	65.76	65.85	66.34	65.11	65.45	65.43	65.69	9793423	6433.15	29814	3316312	33.86
CENTRUM	EQ	14-Jun-2024	40.26	40.48	41.04	39.56	40.40	40.07	40.35	859418	346.81	6267	346803	40.35
CENTUM	EQ	14-Jun-2024	1653.30	1655.75	1749.00	1653.25	1702.15	1715.75	1693.73	58241	986.45	7320	32102	55.12
CENTURYPLY	EQ	14-Jun-2024	679.65	683.05	701.50	682.80	700.00	699.90	698.56	291783	2038.27	20448	142309	48.77
CENTURYTEX	EQ	14-Jun-2024	2181.20	2197.60	2289.00	2174.55	2250.00	2245.45	2245.01	502637	11284.26	36453	156785	31.19
CERA	EQ	14-Jun-2024	7563.00	7580.00	7669.00	7530.35	7660.00	7649.15	7617.98	13632	1038.48	5066	8588	63.00
CEREBRAINT	BE	14-Jun-2024	6.92	6.95	6.95	6.75	6.90	6.88	6.87	142857	9.82	277	-	-
CESC	EQ	14-Jun-2024	150.12	150.12	150.51	148.11	150.00	149.75	149.72	3785962	5668.27	31835	2423746	64.02
CGCL	EQ	14-Jun-2024	214.04	214.55	226.90	213.01	223.60	224.20	220.01	679031	1493.92	14480	316848	46.66
CGPOWER	EQ	14-Jun-2024	667.75	669.00	694.70	663.55	688.15	688.80	676.67	4289392	29025.06	77051	2423080	56.49
CGRAPHICS	SM	14-Jun-2024	190.75	190.75	196.50	182.00	189.75	189.75	189.19	472000	892.97	247	275200	58.31
CHALET	EQ	14-Jun-2024	825.20	830.00	864.80	819.90	825.00	826.40	846.09	376544	3185.91	34258	131409	34.90
CHAMBLFERT	EQ	14-Jun-2024	434.85	436.90	436.90	426.00	427.00	426.70	431.12	1348065	5811.72	21932	506425	37.57
CHAVDA	SM	14-Jun-2024	130.70	131.00	155.00	130.60	150.00	148.45	147.43	775000	1142.55	737	381000	49.16
CHEMBOND	EQ	14-Jun-2024	621.50	623.00	630.75	605.35	620.00	618.25	617.74	69848	431.48	7097	21980	31.47
CHEMCON	EQ	14-Jun-2024	249.47	250.70	258.60	250.40	253.05	253.59	255.20	83011	211.84	4348	40912	49.29
CHEMFAB	EQ	14-Jun-2024	654.30	652.00	662.00	640.15	650.00	650.80	653.97	16301	106.60	1304	9744	59.78
CHEMPLASTS	EQ	14-Jun-2024	555.85	562.75	633.90	562.75	623.70	621.50	606.85	6606156	40089.75	129811	776972	11.76
CHENNPETRO	EQ	14-Jun-2024	979.85	985.00	1009.00	981.35	984.50	986.95	995.13	1186448	11806.70	34568	340866	28.73
CHEVIOT	EQ	14-Jun-2024	1569.35	1535.25	1540.30	1505.65	1520.70	1515.95	1521.24	10531	160.20	1926	3965	37.65
CHOICEIN	EQ	14-Jun-2024	366.90	368.25	375.90	367.30	370.50	370.00	370.43	741261	2745.83	10785	100776	13.60
CHOLAFIN	EQ	14-Jun-2024	1436.10	1435.00	1455.85	1431.05	1442.50	1447.00	1447.71	1636769	23695.70	84559	829785	50.70
CHOLAHLDNG	EQ	14-Jun-2024	1274.50	1274.50	1300.00	1264.35	1290.50	1287.85	1283.49	436171	5598.21	26044	348633	79.93
CIEINDIA	EQ	14-Jun-2024	580.05	585.00	589.00	568.00	570.80	569.55	574.79	295182	1696.69	14078	137855	46.70
CIGNITITEC	EQ	14-Jun-2024	1345.70	1345.70	1354.40	1342.00	1345.00	1345.85	1346.36	140437	1890.78	3147	97687	69.56
CINELINE	EQ	14-Jun-2024	132.54	134.70	138.00	129.81	131.01	132.94	132.78	146363	194.35	2056	92301	63.06
CINEVISTA	BE	14-Jun-2024	18.17	18.39	18.58	18.00	18.40	18.20	18.23	19939	3.63	59	-	-
CIPLA	EQ	14-Jun-2024	1544.55	1545.00	1567.00	1535.80	1566.00	1564.75	1558.25	1845043	28750.31	68989	1273129	69.00
CLEAN	EQ	14-Jun-2024	1370.80	1379.00	1380.00	1348.00	1348.00	1350.25	1356.46	99630	1351.44	12019	55515	55.72
CLEDUCATE	EQ	14-Jun-2024	87.68	87.54	89.40	87.00	89.00	88.55	88.47	111962	99.05	988	90534	80.86
CLOUD	SM	14-Jun-2024	18.35	19.25	19.25	19.25	19.25	19.25	19.25	79000	15.21	45	79000	100.00
CLSEL	EQ	14-Jun-2024	217.13	219.80	223.50	215.89	218.50	218.19	220.11	141889	312.32	5431	61319	43.22
CLSL	SM	14-Jun-2024	41.85	41.90	41.90	40.55	41.65	41.60	41.30	20000	8.26	10	12000	60.00
CMMIPL	ST	14-Jun-2024	1.95	1.95	2.00	1.90	2.00	2.00	1.95	180000	3.51	25	168000	93.33
CMNL	SM	14-Jun-2024	69.00	69.50	70.00	68.70	68.70	68.70	69.33	21000	14.56	14	16500	78.57
CMRSL	SM	14-Jun-2024	159.00	159.00	163.00	151.05	163.00	161.15	158.03	32800	51.83	31	31200	95.12
CMSINFO	EQ	14-Jun-2024	487.30	488.85	494.00	471.50	473.05	473.35	479.50	739992	3548.27	24475	465518	62.91
COALINDIA	EQ	14-Jun-2024	487.90	487.90	492.40	485.25	487.50	486.95	488.03	5974636	29158.27	75705	2940871	49.22
COASTCORP	EQ	14-Jun-2024	232.72	235.50	235.50	225.37	228.40	227.58	229.40	53353	122.39	1950	37994	71.21
COCHINSHIP	EQ	14-Jun-2024	2006.80	2020.00	2175.00	1981.00	2115.00	2122.35	2086.05	12077353	251939.34	320321	2289497	18.96
COFFEEDAY	EQ	14-Jun-2024	58.52	58.70	58.89	56.80	57.19	57.06	57.67	1870052	1078.48	9171	950910	50.85
COFORGE	EQ	14-Jun-2024	5273.25	5300.00	5300.00	5178.70	5192.90	5201.75	5208.41	354469	18462.20	45111	143338	40.44
COLPAL	EQ	14-Jun-2024	2936.20	2953.00	2974.40	2936.20	2957.00	2952.60	2955.71	251796	7442.37	21304	134004	53.22
COMMITTED	SM	14-Jun-2024	54.60	54.05	55.50	54.00	54.00	54.00	54.90	16000	8.78	8	12800	80.00
COMMOIETF	EQ	14-Jun-2024	92.13	92.14	92.65	91.89	92.57	92.58	92.44	192011	177.49	2957	115021	59.90
COMPINFO	BZ	14-Jun-2024	3.52	3.69	3.69	3.69	3.69	3.69	3.69	15758	0.58	23	-	-
COMPUSOFT	EQ	14-Jun-2024	29.32	29.32	30.90	29.15	30.24	30.07	30.20	216056	65.24	1476	108781	50.35
COMSYN	EQ	14-Jun-2024	67.99	69.32	70.88	66.89	68.45	68.71	69.52	44209	30.73	752	7612	17.22
CONCOR	EQ	14-Jun-2024	1140.30	1140.00	1146.65	1124.50	1134.80	1139.85	1137.70	2423581	27573.13	112487	1337982	55.21
CONCORDBIO	EQ	14-Jun-2024	1444.70	1444.00	1545.90	1441.40	1527.00	1530.50	1497.32	221609	3318.20	22212	117768	53.14
CONFIPET	EQ	14-Jun-2024	82.40	85.00	85.00	82.60	83.45	82.95	83.60	896436	749.42	8181	455495	50.81
CONS	EQ	14-Jun-2024	112.11	112.49	113.78	112.35	113.78	113.55	112.96	2584	2.92	85	2178	84.29
CONSOFINVT	EQ	14-Jun-2024	198.96	200.00	202.00	197.01	197.98	197.48	198.82	26078	51.85	853	20299	77.84
CONSUMBEES	EQ	14-Jun-2024	122.56	123.16	123.66	122.02	123.57	123.47	123.32	66173	81.61	1038	53031	80.14
CONSUMIETF	EQ	14-Jun-2024	113.46	113.46	114.69	113.46	114.67	114.62	114.29	7324	8.37	219	4038	55.13
CONTROLPR	EQ	14-Jun-2024	836.35	839.80	845.00	828.00	835.00	833.80	834.36	22883	190.93	2604	11557	50.50
COOLCAPS	SM	14-Jun-2024	352.00	341.00	343.00	341.00	341.50	341.50	341.57	3500	11.96	7	3500	100.00
CORALFINAC	EQ	14-Jun-2024	48.10	49.20	49.20	47.15	47.20	47.94	47.83	44639	21.35	1078	22715	50.89
CORDSCABLE	EQ	14-Jun-2024	251.18	252.49	252.50	237.41	245.00	243.09	245.08	105581	258.76	4678	58108	55.04
COROMANDEL	EQ	14-Jun-2024	1498.35	1493.00	1534.75	1482.10	1505.50	1508.80	1505.87	581505	8756.70	38180	231839	39.87
COSMOFIRST	EQ	14-Jun-2024	671.70	676.00	696.00	670.00	682.00	685.40	684.53	137397	940.52	7231	84842	61.75
COUNCODOS	EQ	14-Jun-2024	5.85	5.90	5.99	5.31	5.69	5.65	5.70	198298	11.30	372	169680	85.57
CPS	ST	14-Jun-2024	265.30	278.55	278.55	278.50	278.55	278.55	278.54	2400	6.68	4	1800	75.00
CPSEETF	EQ	14-Jun-2024	93.41	96.20	96.20	92.40	93.98	93.96	93.83	4199242	3940.28	18688	2506238	59.68
CRAFTSMAN	EQ	14-Jun-2024	4417.60	4399.00	4755.40	4399.00	4700.00	4713.10	4635.73	384889	17842.43	27145	259832	67.51
CRAYONS	SM	14-Jun-2024	133.00	131.10	136.10	131.00	136.00	135.65	134.10	28000	37.55	22	24000	85.71
CREATIVE	EQ	14-Jun-2024	769.00	767.65	799.00	760.00	779.00	766.05	775.42	12002	93.07	1415	4918	40.98
CREATIVEYE	BE	14-Jun-2024	7.62	8.00	8.00	7.51	8.00	8.00	7.92	86483	6.85	344	-	-
CREDITACC	EQ	14-Jun-2024	1482.65	1480.05	1493.90	1468.30	1470.00	1475.20	1480.80	230291	3410.16	15237	159421	69.23
CREST	EQ	14-Jun-2024	436.95	436.75	436.75	413.00	419.00	417.25	420.44	135579	570.02	7493	88745	65.46
CRISIL	EQ	14-Jun-2024	4152.35	4150.70	4165.00	4101.00	4108.00	4111.25	4120.13	25506	1050.88	6131	16676	65.38
CROMPTON	EQ	14-Jun-2024	425.05	426.00	429.00	421.20	425.10	426.55	425.61	2452871	10439.78	49050	1489514	60.73
CROWN	BE	14-Jun-2024	245.09	249.99	249.99	249.99	249.99	249.99	249.99	1183	2.96	12	-	-
CSBBANK	EQ	14-Jun-2024	345.25	347.00	350.45	339.80	340.15	342.95	346.76	517274	1793.70	8222	422485	81.68
CSLFINANCE	EQ	14-Jun-2024	467.45	467.90	471.80	455.15	458.00	459.80	462.67	72252	334.29	5172	37062	51.30
CTE	BE	14-Jun-2024	89.62	88.50	91.90	88.50	90.00	89.84	90.03	22500	20.26	161	-	-
CUB	EQ	14-Jun-2024	148.27	149.00	152.00	147.71	151.70	151.37	150.75	2896525	4366.48	32009	1282818	44.29
CUBEXTUB	BE	14-Jun-2024	98.00	98.00	98.00	97.00	97.10	97.10	97.42	6670	6.50	90	-	-
CUMMINSIND	EQ	14-Jun-2024	3712.50	3727.80	3871.80	3717.00	3817.00	3825.60	3810.60	1397955	53270.53	94316	745171	53.30
CUPID	BE	14-Jun-2024	94.98	96.75	97.15	95.20	95.28	95.25	95.77	689279	660.10	3859	-	-
CYBERMEDIA	BE	14-Jun-2024	23.99	23.55	24.50	23.55	23.93	24.17	24.17	27305	6.60	152	-	-
CYBERTECH	EQ	14-Jun-2024	152.16	153.97	153.97	149.20	150.45	150.12	150.23	68545	102.97	2044	38757	56.54
CYIENT	EQ	14-Jun-2024	1906.30	1914.90	1914.90	1882.55	1890.00	1889.65	1897.46	167754	3183.07	16075	84408	50.32
CYIENTDLM	EQ	14-Jun-2024	686.50	694.00	699.65	686.00	690.00	688.15	693.08	422184	2926.05	14202	248354	58.83
DABUR	EQ	14-Jun-2024	609.65	610.95	618.80	606.00	609.00	608.65	611.88	1975440	12087.35	43558	1038333	52.56
DALBHARAT	EQ	14-Jun-2024	1901.80	1888.95	1900.00	1857.70	1886.90	1882.35	1877.36	324946	6100.40	24414	115693	35.60
DALMIASUG	EQ	14-Jun-2024	430.90	435.00	442.00	422.95	425.85	424.80	433.15	410486	1778.01	21350	166031	40.45
DAMODARIND	EQ	14-Jun-2024	49.43	49.55	49.55	48.50	48.96	48.76	49.09	25443	12.49	642	17709	69.60
DANGEE	EQ	14-Jun-2024	8.14	8.23	8.26	8.12	8.18	8.15	8.19	140964	11.55	449	103061	73.11
DATAMATICS	EQ	14-Jun-2024	603.80	595.85	603.75	594.75	595.50	596.70	598.01	76623	458.21	3647	40103	52.34
DATAPATTNS	EQ	14-Jun-2024	2733.55	2750.00	2964.90	2741.00	2933.00	2936.20	2892.51	1636012	47321.83	100626	365018	22.31
DAVANGERE	EQ	14-Jun-2024	9.62	9.79	9.95	9.55	9.70	9.62	9.73	14482830	1409.79	12202	7569537	52.27
DBCORP	EQ	14-Jun-2024	325.60	329.90	331.95	315.00	318.00	320.95	326.03	428844	1398.14	9593	318704	74.32
DBL	EQ	14-Jun-2024	498.05	498.00	509.40	493.00	503.05	499.80	502.28	1288194	6470.37	35882	480440	37.30
DBOL	EQ	14-Jun-2024	153.33	154.39	155.00	150.00	150.01	150.63	152.23	263084	400.50	3259	165483	62.90
DBREALTY	EQ	14-Jun-2024	201.69	202.25	206.90	201.70	202.30	202.30	204.01	2506782	5114.10	22731	1235635	49.29
DBSTOCKBRO	EQ	14-Jun-2024	47.72	47.01	49.94	45.80	46.00	46.32	47.52	45101	21.43	838	26181	58.05
DCAL	EQ	14-Jun-2024	173.73	174.00	177.51	174.00	175.92	175.57	176.00	488637	859.99	9394	271519	55.57
DCBBANK	EQ	14-Jun-2024	137.16	137.60	139.65	135.80	136.70	136.56	137.94	3592420	4955.26	25980	1584435	44.10
DCG	SM	14-Jun-2024	91.95	93.00	96.00	91.35	93.70	94.10	94.23	80400	75.76	66	58800	73.13
DCI	BE	14-Jun-2024	236.76	248.50	248.59	227.00	234.00	232.79	238.90	76846	183.59	599	-	-
DCM	EQ	14-Jun-2024	77.08	77.95	78.99	76.41	77.69	77.25	77.22	49664	38.35	626	28552	57.49
DCMFINSERV	BE	14-Jun-2024	6.42	6.74	6.74	6.16	6.71	6.67	6.55	77964	5.11	284	-	-
DCMNVL	EQ	14-Jun-2024	202.27	202.48	209.80	202.00	206.90	207.06	207.14	44131	91.41	1414	29704	67.31
DCMSHRIRAM	EQ	14-Jun-2024	1057.40	1060.00	1102.00	1035.05	1042.00	1040.60	1075.85	362830	3903.50	22726	147951	40.78
DCMSRIND	EQ	14-Jun-2024	228.25	229.95	240.61	226.66	236.64	236.64	235.94	762421	1798.88	21625	334343	43.85
DCW	EQ	14-Jun-2024	57.23	57.49	59.85	57.48	59.00	59.03	59.12	10177823	6017.15	36695	4060868	39.90
DCXINDIA	EQ	14-Jun-2024	320.25	321.00	366.90	321.00	362.00	359.85	346.21	8907666	30838.92	122420	2911006	32.68
DECCANCE	EQ	14-Jun-2024	681.20	699.00	723.50	691.00	702.00	697.55	709.73	184345	1308.35	11907	76965	41.75
DEEM	SM	14-Jun-2024	92.40	90.65	92.00	89.00	90.00	90.55	90.78	26000	23.60	26	22000	84.62
DEEPAKFERT	EQ	14-Jun-2024	599.60	589.05	609.80	579.30	595.00	593.60	598.08	928612	5553.82	27941	470074	50.62
DEEPAKNTR	EQ	14-Jun-2024	2411.05	2419.00	2441.40	2388.00	2416.60	2413.70	2419.53	450097	10890.25	26364	288804	64.16
DEEPENR	EQ	14-Jun-2024	179.76	179.76	181.98	178.32	179.70	179.00	179.65	15313	27.51	547	10417	68.03
DEEPINDS	EQ	14-Jun-2024	300.65	299.75	301.00	294.45	297.00	296.35	296.74	75338	223.56	4640	45337	60.18
DELAPLEX	SM	14-Jun-2024	232.70	228.00	235.00	228.00	232.05	232.05	231.84	12600	29.21	20	10200	80.95
DELHIVERY	EQ	14-Jun-2024	393.40	394.00	411.00	393.05	405.90	406.45	404.71	4059146	16427.58	66757	2394739	59.00
DELPHIFX	BE	14-Jun-2024	190.34	195.90	199.85	190.96	199.85	199.85	197.29	15785	31.14	195	-	-
DELTACORP	EQ	14-Jun-2024	135.28	137.92	138.80	134.07	136.00	136.16	136.25	9801841	13355.20	54066	3144267	32.08
DELTAMAGNT	EQ	14-Jun-2024	98.85	97.15	102.29	97.15	100.00	100.27	100.09	6099	6.10	178	3694	60.57
DEN	EQ	14-Jun-2024	53.23	53.46	55.35	53.30	53.45	53.79	54.45	4322363	2353.35	20337	1463100	33.85
DENEERS	SM	14-Jun-2024	202.20	207.00	207.00	200.05	200.05	200.05	204.76	4800	9.83	8	4200	87.50
DENORA	EQ	14-Jun-2024	1640.95	1649.45	1673.00	1630.00	1630.00	1644.10	1651.06	20016	330.48	3452	10634	53.13
DENTALKART	SM	14-Jun-2024	655.10	655.10	655.10	635.35	638.00	639.65	641.75	10750	68.99	40	8750	81.40
DEVIT	EQ	14-Jun-2024	120.31	120.36	123.25	118.50	120.00	119.63	120.80	29081	35.13	616	18617	64.02
DEVYANI	EQ	14-Jun-2024	179.98	180.00	180.00	177.01	178.90	178.39	178.23	1660818	2960.11	35235	1032082	62.14
DGCONTENT	BE	14-Jun-2024	27.32	27.01	28.68	26.00	28.68	28.68	28.43	29569	8.41	127	-	-
DHAMPURSUG	EQ	14-Jun-2024	249.80	251.00	252.50	244.81	245.45	245.81	248.70	1117132	2778.34	19784	506801	45.37
DHANBANK	EQ	14-Jun-2024	42.45	42.15	42.66	42.00	42.39	42.39	42.25	734119	310.20	3647	548914	74.77
DHANI	EQ	14-Jun-2024	47.52	47.60	50.89	47.02	49.81	50.02	49.66	8524442	4233.04	33934	3323586	38.99
DHANUKA	EQ	14-Jun-2024	1613.30	1621.85	1626.60	1555.05	1580.00	1585.35	1590.66	38192	607.50	5572	19818	51.89
DHARMAJ	EQ	14-Jun-2024	257.00	260.05	265.78	257.84	259.50	259.87	262.00	128397	336.40	6166	62557	48.72
DHRUV	BE	14-Jun-2024	97.00	98.94	98.94	98.50	98.50	98.50	98.84	12398	12.25	57	-	-
DHTL	SM	14-Jun-2024	149.40	141.95	156.50	141.95	141.95	141.95	143.02	302400	432.50	186	228000	75.40
DHUNINV	EQ	14-Jun-2024	1134.70	1150.00	1150.00	1122.05	1127.50	1132.95	1134.53	1792	20.33	308	1321	73.72
DIACABS	BE	14-Jun-2024	973.80	1022.45	1022.45	1019.00	1022.45	1022.45	1022.44	33121	338.64	349	-	-
DIAMINESQ	EQ	14-Jun-2024	538.05	538.05	538.05	525.80	535.00	529.35	532.06	6921	36.82	1458	3898	56.32
DIAMONDYD	EQ	14-Jun-2024	895.20	899.00	914.85	884.00	894.00	892.05	898.45	26856	241.29	4275	13515	50.32
DICIND	EQ	14-Jun-2024	475.55	476.50	512.40	471.55	499.65	497.60	502.90	27099	136.28	2199	16917	62.43
DIGIDRIVE	BE	14-Jun-2024	33.66	34.80	35.34	33.99	35.34	35.34	35.15	69556	24.45	325	-	-
DIGIKORE	SM	14-Jun-2024	436.00	436.00	444.95	427.00	430.00	430.00	433.67	11000	47.70	46	8200	74.55
DIGISPICE	EQ	14-Jun-2024	34.76	34.98	34.98	33.00	33.60	33.73	33.76	589787	199.13	2476	357783	60.66
DIGJAMLMTD	BE	14-Jun-2024	83.14	83.14	85.99	81.50	83.00	83.02	84.01	1741	1.46	30	-	-
DIL	EQ	14-Jun-2024	8.14	8.40	8.40	7.85	7.90	7.95	8.18	2115115	173.06	3302	1053635	49.81
DISHTV	EQ	14-Jun-2024	16.54	16.61	16.85	16.40	16.56	16.59	16.64	22297406	3709.48	18997	6984418	31.32
DIVGIITTS	EQ	14-Jun-2024	700.60	706.75	706.75	680.05	685.70	684.75	687.47	69978	481.08	10144	52249	74.66
DIVISLAB	EQ	14-Jun-2024	4593.50	4595.00	4627.95	4559.10	4585.00	4588.60	4585.67	281968	12930.13	26697	142372	50.49
DIVOPPBEES	EQ	14-Jun-2024	79.37	81.75	81.75	78.51	79.51	79.52	79.47	78063	62.04	1166	63285	81.07
DIXON	EQ	14-Jun-2024	10855.70	10959.00	11458.90	10864.85	11240.00	11242.85	11234.83	1264875	142106.53	159453	259283	20.50
DJML	BE	14-Jun-2024	364.90	365.00	366.00	355.30	365.90	364.10	363.54	15623	56.80	248	-	-
DKEGL	SM	14-Jun-2024	62.00	62.00	71.60	62.00	62.00	62.00	64.40	6000	3.86	4	6000	100.00
DLF	EQ	14-Jun-2024	874.05	877.40	883.65	871.90	877.25	878.60	878.63	3033968	26657.23	84155	1698429	55.98
DLINKINDIA	EQ	14-Jun-2024	466.95	470.00	474.40	461.15	465.95	466.05	468.42	284322	1331.83	12605	111737	39.30
DMART	EQ	14-Jun-2024	4656.65	4692.00	4759.95	4671.05	4728.00	4739.95	4730.43	258982	12250.97	36492	144581	55.83
DMCC	EQ	14-Jun-2024	323.80	325.50	327.95	319.50	321.05	322.20	322.51	29031	93.63	1702	17859	61.52
DNAMEDIA	EQ	14-Jun-2024	4.59	4.59	5.04	4.41	5.04	5.04	4.90	297823	14.59	560	260721	87.54
DODLA	EQ	14-Jun-2024	1061.20	1062.15	1083.00	1040.00	1045.00	1044.60	1060.58	118193	1253.53	9171	51198	43.32
DOLATALGO	EQ	14-Jun-2024	148.30	149.01	150.17	140.91	144.43	142.92	145.41	835313	1214.66	13347	506555	60.64
DOLLAR	EQ	14-Jun-2024	568.30	584.40	584.40	573.50	579.00	577.95	577.95	209586	1211.31	11982	130512	62.27
DOLLEX	SM	14-Jun-2024	41.05	40.95	41.25	39.50	40.60	40.65	40.35	76000	30.67	18	44000	57.89
DOLPHIN	BE	14-Jun-2024	783.90	783.90	783.90	746.55	768.90	765.35	756.02	9138	69.08	682	-	-
DOMS	EQ	14-Jun-2024	1898.15	1909.95	1934.55	1886.00	1917.10	1923.25	1910.82	48957	935.48	7121	24450	49.94
DONEAR	EQ	14-Jun-2024	127.64	127.55	132.39	127.50	129.11	129.54	129.65	485470	629.41	5759	244790	50.42
DPABHUSHAN	EQ	14-Jun-2024	1245.70	1249.25	1269.90	1233.10	1250.00	1245.40	1248.67	7730	96.52	1511	4068	52.63
DPSCLTD	EQ	14-Jun-2024	18.32	18.69	18.75	18.20	18.35	18.35	18.43	714361	131.65	3284	448526	62.79
DPWIRES	EQ	14-Jun-2024	459.45	462.00	465.00	457.40	462.00	460.95	461.83	24311	112.27	2319	13627	56.05
DRCSYSTEMS	EQ	14-Jun-2024	26.11	29.02	31.33	28.26	28.70	30.59	30.76	6730463	2070.55	9789	2535408	37.67
DREAMFOLKS	EQ	14-Jun-2024	479.95	484.50	484.50	480.10	481.00	480.95	481.95	127571	614.83	6765	89970	70.53
DREDGECORP	EQ	14-Jun-2024	1081.50	1088.95	1109.70	1055.00	1057.00	1069.45	1079.06	148860	1606.29	9173	88310	59.32
DRONE	SM	14-Jun-2024	347.45	364.70	364.80	356.15	364.80	364.80	364.03	118000	429.55	82	114000	96.61
DRREDDY	EQ	14-Jun-2024	6095.85	6096.00	6118.50	6035.10	6085.00	6085.25	6068.54	397004	24092.36	33149	262593	66.14
DSSL	EQ	14-Jun-2024	1194.75	1194.70	1206.00	1174.10	1190.00	1186.85	1189.69	38199	454.45	3298	23388	61.23
DTIL	EQ	14-Jun-2024	208.27	209.35	224.80	205.01	217.90	216.60	215.14	67580	145.39	1622	50456	74.66
DUCOL	SM	14-Jun-2024	140.85	140.00	148.00	140.00	141.00	144.90	145.07	93600	135.79	88	63200	67.52
DUCON	BE	14-Jun-2024	7.29	7.30	7.40	7.30	7.40	7.40	7.38	113713	8.40	148	-	-
DUGLOBAL	SM	14-Jun-2024	76.25	78.95	83.50	74.55	76.90	77.60	77.62	80000	62.09	27	52500	65.63
DVL	EQ	14-Jun-2024	346.45	346.60	365.00	346.60	349.80	349.55	352.14	64385	226.72	6814	28838	44.79
DWARKESH	EQ	14-Jun-2024	78.43	79.15	81.79	78.30	78.80	78.66	79.89	8536661	6820.16	46090	2841444	33.29
DYCL	EQ	14-Jun-2024	623.95	626.70	634.45	607.00	612.00	610.10	616.97	172520	1064.40	13055	84866	49.19
DYNAMATECH	EQ	14-Jun-2024	7599.35	7599.65	7762.45	7489.00	7530.00	7553.65	7635.91	11956	912.95	4281	6795	56.83
DYNAMIC	SM	14-Jun-2024	224.75	233.80	235.95	226.10	231.35	234.70	233.77	75000	175.33	69	46000	61.33
DYNPRO	EQ	14-Jun-2024	269.45	265.70	272.30	265.70	270.45	270.75	270.45	21484	58.10	1273	14405	67.05
E2E	BE	14-Jun-2024	1830.95	1739.40	1739.40	1739.40	1739.40	1739.40	1739.40	16069	279.50	875	-	-
EASEMYTRIP	EQ	14-Jun-2024	42.33	42.47	42.50	42.13	42.26	42.23	42.30	5373127	2272.87	20695	3096426	57.63
EBBETF0425	EQ	14-Jun-2024	1215.98	1214.52	1216.50	1214.51	1214.66	1215.14	1215.30	2448	29.75	48	1835	74.96
EBBETF0430	EQ	14-Jun-2024	1370.01	1390.00	1390.00	1370.05	1371.50	1372.09	1371.71	2573	35.29	261	2470	96.00
EBBETF0431	EQ	14-Jun-2024	1223.11	1223.21	1225.00	1223.05	1224.35	1224.31	1224.12	7462	91.34	104	7398	99.14
EBBETF0433	EQ	14-Jun-2024	1118.13	1119.90	1122.00	1118.01	1118.66	1118.38	1119.71	2595	29.06	45	2036	78.46
ECLERX	EQ	14-Jun-2024	2412.15	2410.75	2410.75	2378.25	2380.00	2380.15	2391.18	36426	871.01	6350	26975	74.05
EDELWEISS	EQ	14-Jun-2024	69.94	70.06	70.60	69.42	70.04	69.99	70.05	2285523	1601.01	19441	1176418	51.47
EFACTOR	SM	14-Jun-2024	177.35	179.00	203.95	174.00	196.00	198.30	193.01	261600	504.93	249	135200	51.68
EFORCE	SM	14-Jun-2024	80.70	80.25	80.90	79.30	80.00	80.00	80.14	66000	52.89	53	52800	80.00
EGOLD	EQ	14-Jun-2024	73.35	73.20	73.40	72.90	73.40	73.35	73.37	51272	37.62	36	51271	100.00
EICHERMOT	EQ	14-Jun-2024	4801.50	4817.50	4945.00	4801.50	4929.00	4935.10	4883.22	549131	26815.30	43855	208771	38.02
EIDPARRY	EQ	14-Jun-2024	720.40	727.95	749.90	716.05	729.00	728.00	731.28	1601287	11709.93	44165	647074	40.41
EIFFL	EQ	14-Jun-2024	133.79	132.60	135.13	132.60	135.00	134.26	134.03	20274	27.17	685	15570	76.80
EIHAHOTELS	EQ	14-Jun-2024	845.80	849.00	925.00	849.00	901.00	906.15	902.01	638337	5757.85	44821	116412	18.24
EIHOTEL	EQ	14-Jun-2024	426.90	428.40	446.00	426.75	440.20	442.45	440.22	1188870	5233.68	27762	494413	41.59
EIMCOELECO	BE	14-Jun-2024	2154.45	2148.00	2200.00	2090.00	2130.00	2132.50	2139.68	4794	102.58	340	-	-
EKC	EQ	14-Jun-2024	136.76	137.10	142.30	136.20	136.40	136.80	139.04	1159528	1612.20	14411	510319	44.01
ELDEHSG	EQ	14-Jun-2024	1056.50	1060.00	1105.00	1056.05	1085.00	1092.80	1079.47	6517	70.35	1030	4487	68.85
ELECON	EQ	14-Jun-2024	1317.65	1322.30	1348.00	1291.30	1319.30	1321.65	1325.37	509015	6746.32	21039	219289	43.08
ELECTCAST	EQ	14-Jun-2024	169.59	172.49	177.68	171.76	172.00	172.11	174.67	2340906	4088.79	22912	1295024	55.32
ELECTHERM	BE	14-Jun-2024	784.40	768.75	768.75	768.75	768.75	768.75	768.75	1920	14.76	31	-	-
ELGIEQUIP	EQ	14-Jun-2024	657.85	657.85	694.90	650.00	684.00	687.70	684.20	1627027	11132.15	55736	459475	28.24
ELGIRUBCO	BE	14-Jun-2024	80.45	79.00	79.00	78.84	78.84	78.84	78.93	25642	20.24	120	-	-
ELIN	EQ	14-Jun-2024	169.30	169.50	186.00	169.50	181.45	181.45	180.25	1915278	3452.26	44672	810765	42.33
EMAMILTD	EQ	14-Jun-2024	706.40	715.00	719.95	702.75	708.00	710.00	712.97	242862	1731.53	11705	131940	54.33
EMAMIPAP	EQ	14-Jun-2024	116.01	117.99	122.50	114.30	119.71	119.79	120.29	451841	543.51	6444	235442	52.11
EMAMIREAL	EQ	14-Jun-2024	102.87	103.00	109.99	103.00	107.00	107.07	106.28	86597	92.03	1379	54291	62.69
EMBASSY	RR	14-Jun-2024	362.16	363.00	365.00	360.01	363.22	364.11	364.49	572923	2088.27	11131	495414	86.47
EMIL	EQ	14-Jun-2024	239.44	241.00	249.35	238.16	239.00	240.19	242.33	640796	1552.83	13828	405816	63.33
EMKAY	BE	14-Jun-2024	192.31	193.00	193.00	182.69	182.69	182.69	184.04	50922	93.72	567	-	-
EMKAYTOOLS	SM	14-Jun-2024	920.00	935.00	935.00	935.00	935.00	935.00	935.00	300	2.81	1	300	100.00
EMMBI	EQ	14-Jun-2024	105.16	106.00	106.00	103.50	104.10	103.90	104.60	30155	31.54	753	20010	66.36
EMMIL	SM	14-Jun-2024	342.00	340.00	410.40	340.00	403.00	409.85	391.96	580000	2273.40	369	298000	51.38
EMSLIMITED	EQ	14-Jun-2024	528.95	528.95	545.05	527.45	535.00	536.75	537.88	377162	2028.67	13949	197291	52.31
EMUDHRA	EQ	14-Jun-2024	857.70	861.95	883.30	855.40	859.00	866.40	867.09	160535	1391.99	12245	69494	43.29
ENDURANCE	EQ	14-Jun-2024	2551.10	2578.40	3061.30	2555.00	2699.00	2694.10	2774.44	987066	27385.58	70010	236543	23.96
ENERGYDEV	EQ	14-Jun-2024	22.95	23.35	23.35	22.50	22.68	22.76	22.84	107252	24.49	896	70223	65.47
ENFUSE	SM	14-Jun-2024	117.00	118.00	121.00	114.10	118.60	119.75	118.11	32400	38.27	26	27600	85.19
ENGINERSIN	EQ	14-Jun-2024	253.81	254.30	267.70	250.71	263.90	265.70	260.51	13054706	34009.11	86950	3654124	27.99
ENIL	EQ	14-Jun-2024	221.10	219.35	235.00	219.35	230.88	230.66	229.87	153969	353.93	8966	71443	46.40
ENSER	SM	14-Jun-2024	142.30	149.95	156.50	146.60	156.50	156.50	154.29	162000	249.95	62	100000	61.73
ENTERO	EQ	14-Jun-2024	1021.55	1025.50	1040.00	1021.55	1025.20	1027.60	1029.83	38800	399.57	4460	23347	60.17
EPACK	EQ	14-Jun-2024	214.11	215.80	218.70	211.25	211.35	212.12	214.51	737986	1583.08	17639	398277	53.97
EPIGRAL	EQ	14-Jun-2024	1379.85	1382.80	1382.80	1329.10	1337.00	1335.15	1350.90	98029	1324.28	10854	52854	53.92
EPL	EQ	14-Jun-2024	192.99	193.45	197.00	192.27	196.00	195.66	195.51	596031	1165.31	14101	309379	51.91
EQUAL50ADD	EQ	14-Jun-2024	305.72	306.53	308.84	305.93	306.00	308.01	307.78	16599	51.09	250	13199	79.52
EQUIPPP	BE	14-Jun-2024	26.60	26.99	26.99	26.00	26.46	26.64	26.44	10488	2.77	55	-	-
EQUITASBNK	EQ	14-Jun-2024	100.21	101.00	102.74	100.45	101.80	101.79	101.75	6926191	7047.43	36110	3318475	47.91
ERIS	EQ	14-Jun-2024	1023.25	1030.30	1030.90	1001.00	1012.00	1008.80	1012.01	103201	1044.41	12306	64127	62.14
EROSMEDIA	EQ	14-Jun-2024	19.96	19.96	20.44	19.76	20.15	20.06	20.20	402697	81.34	1674	246282	61.16
ESABINDIA	EQ	14-Jun-2024	5696.65	5714.00	5930.90	5704.85	5915.00	5915.05	5790.42	17460	1011.01	3785	12806	73.34
ESAFSFB	EQ	14-Jun-2024	53.00	53.45	53.95	53.00	53.55	53.54	53.35	1346455	718.30	9386	750604	55.75
ESCONET	SM	14-Jun-2024	193.70	195.90	200.00	186.20	194.50	193.20	191.52	68800	131.77	64	52000	75.58
ESCORTS	EQ	14-Jun-2024	4247.65	4230.10	4309.95	4140.00	4290.00	4292.10	4278.26	288391	12338.13	31519	106202	36.83
ESFL	SM	14-Jun-2024	148.45	148.00	150.85	148.00	149.95	149.60	149.57	22800	34.10	36	19800	86.84
ESG	EQ	14-Jun-2024	39.38	39.38	39.56	39.27	39.55	39.49	39.45	30419	12.00	418	28423	93.44
ESILVER	EQ	14-Jun-2024	90.49	90.51	90.51	89.21	90.00	90.00	89.99	88282	79.45	231	87578	99.20
ESSARSHPNG	EQ	14-Jun-2024	46.63	46.63	46.89	44.10	44.74	44.68	45.31	1522739	689.97	7115	880768	57.84
ESSEN-RE2	BE	14-Jun-2024	0.85	1.19	1.19	1.00	1.19	1.19	1.18	8236188	96.81	6185	-	-
ESSENTIA	BE	14-Jun-2024	4.11	4.18	4.31	3.97	4.31	4.31	4.22	21933258	926.55	17268	-	-
ESTER	EQ	14-Jun-2024	116.46	116.85	121.00	116.02	118.50	118.65	118.87	263699	313.46	5291	133156	50.50
ETHOSLTD	EQ	14-Jun-2024	2554.25	2554.25	2570.00	2506.30	2510.05	2519.55	2548.40	15886	404.84	2549	8247	51.91
EUROBOND	SM	14-Jun-2024	203.95	198.05	204.90	198.05	204.75	202.40	202.08	6000	12.13	6	5000	83.33
EUROTEXIND	BE	14-Jun-2024	13.88	14.51	14.51	13.18	14.35	14.33	14.05	4308	0.61	30	-	-
EVEREADY	EQ	14-Jun-2024	335.65	335.65	343.40	334.50	339.00	339.05	340.01	182552	620.69	8662	113586	62.22
EVERESTIND	EQ	14-Jun-2024	1107.10	1115.00	1123.70	1086.00	1095.90	1095.65	1105.45	11665	128.95	2688	4297	36.84
EXCEL	BE	14-Jun-2024	0.80	0.78	0.78	0.78	0.78	0.78	0.78	2104551	16.42	1591	-	-
EXCELINDUS	EQ	14-Jun-2024	1113.05	1121.00	1238.90	1121.00	1200.80	1191.50	1192.73	244164	2912.21	26463	85546	35.04
EXICOM	EQ	14-Jun-2024	315.95	316.00	326.80	313.00	319.00	319.05	320.46	1447492	4638.60	30099	543761	37.57
EXIDEIND	EQ	14-Jun-2024	542.30	545.00	547.90	539.20	542.20	542.25	543.70	4633973	25194.91	72491	2097540	45.26
EXPLEOSOL	EQ	14-Jun-2024	1262.95	1247.00	1282.60	1247.00	1267.10	1276.55	1271.70	18121	230.44	2655	9217	50.86
EXXARO	EQ	14-Jun-2024	95.34	95.35	95.99	92.00	95.52	95.67	95.39	102437	97.71	1533	55619	54.30
FACT	EQ	14-Jun-2024	772.40	776.75	803.05	768.00	778.00	779.90	787.26	1108189	8724.36	37929	285436	25.76
FAIRCHEMOR	EQ	14-Jun-2024	1371.95	1365.00	1383.70	1351.40	1365.30	1370.75	1363.30	18238	248.64	2999	11608	63.65
FAZE3Q	EQ	14-Jun-2024	441.95	444.30	454.50	435.10	444.75	438.60	448.83	73575	330.22	5214	42498	57.76
FCL	EQ	14-Jun-2024	357.05	358.00	362.05	354.40	359.50	358.90	359.06	149853	538.06	8921	78737	52.54
FCSSOFT	EQ	14-Jun-2024	3.87	3.89	3.93	3.85	3.87	3.88	3.89	5967632	232.38	7455	3119295	52.27
FDC	EQ	14-Jun-2024	457.30	458.45	468.45	454.00	461.10	461.25	462.45	121438	561.58	8677	58174	47.90
FEDERALBNK	EQ	14-Jun-2024	172.26	173.26	174.89	172.40	174.15	174.40	173.78	11108163	19303.94	79108	4878707	43.92
FEDFINA	EQ	14-Jun-2024	123.00	123.50	123.52	121.23	121.80	121.89	122.22	348133	425.49	4478	253848	72.92
FEL	BZ	14-Jun-2024	0.78	0.79	0.79	0.78	0.79	0.79	0.79	191866	1.51	117	-	-
FELDVR	BE	14-Jun-2024	5.66	5.66	5.89	5.38	5.62	5.61	5.67	50774	2.88	114	-	-
FELIX	SM	14-Jun-2024	384.50	375.00	422.95	375.00	395.05	420.35	405.70	57500	233.28	91	37500	65.22
FIBERWEB	EQ	14-Jun-2024	40.84	40.80	41.78	39.22	39.55	40.01	40.58	123091	49.95	1340	68118	55.34
FIDEL	SM	14-Jun-2024	102.00	96.00	101.95	96.00	101.00	101.00	100.59	30000	30.18	16	25000	83.33
FIEMIND	EQ	14-Jun-2024	1278.65	1300.00	1314.00	1239.00	1240.00	1253.80	1270.66	298336	3790.84	15951	181820	60.94
FILATEX	EQ	14-Jun-2024	54.25	54.35	55.59	54.35	54.78	54.88	55.09	1046334	576.44	7137	482916	46.15
FILATFASH	EQ	14-Jun-2024	10.78	10.96	11.25	10.49	10.57	10.67	10.87	15601760	1695.96	18642	3659493	23.46
FINCABLES	EQ	14-Jun-2024	1566.70	1578.70	1629.95	1568.00	1595.00	1594.55	1604.06	291500	4675.82	18715	144575	49.60
FINEORG	EQ	14-Jun-2024	4697.50	4670.05	4735.00	4662.55	4671.00	4673.45	4683.90	49843	2334.60	6742	37238	74.71
FINIETF	EQ	14-Jun-2024	24.50	24.50	24.80	24.41	24.73	24.74	24.64	406897	100.25	2163	365278	89.77
FINOPB	EQ	14-Jun-2024	282.40	284.90	287.40	281.50	285.00	284.95	284.56	42088	119.76	2977	23111	54.91
FINPIPE	EQ	14-Jun-2024	335.80	338.00	338.00	331.00	332.00	332.45	334.41	501937	1678.53	15338	287963	57.37
FIVESTAR	EQ	14-Jun-2024	797.05	797.05	823.70	797.05	805.00	809.90	812.70	550842	4476.71	23544	320966	58.27
FLAIR	EQ	14-Jun-2024	296.65	300.00	300.00	291.55	292.85	293.00	294.14	93413	274.76	2772	60350	64.61
FLEXITUFF	BE	14-Jun-2024	31.52	31.99	31.99	31.20	31.89	31.89	31.66	3330	1.05	22	-	-
FLFL	BZ	14-Jun-2024	2.38	2.48	2.49	2.39	2.48	2.48	2.48	159125	3.94	192	-	-
FLUOROCHEM	EQ	14-Jun-2024	3290.75	3310.00	3314.00	3246.45	3251.00	3266.85	3267.02	50464	1648.67	7410	31780	62.98
FMCGIETF	EQ	14-Jun-2024	59.77	59.77	60.38	59.27	59.85	59.79	59.87	678320	406.13	3442	550697	81.19
FMGOETZE	EQ	14-Jun-2024	419.80	423.95	444.00	418.65	436.90	435.75	435.23	785167	3417.29	20627	351368	44.75
FMNL	EQ	14-Jun-2024	6.95	6.86	7.20	6.86	6.90	6.95	6.99	164568	11.50	501	122427	74.39
FOCE	SM	14-Jun-2024	999.00	998.00	998.00	998.00	998.00	998.00	998.00	200	2.00	1	200	100.00
FOCUS	EQ	14-Jun-2024	154.01	155.00	157.30	153.85	155.99	156.05	155.44	554151	861.40	5313	151725	27.38
FONEBOX	SM	14-Jun-2024	155.00	156.70	158.00	156.00	157.85	157.85	157.61	10000	15.76	9	10000	100.00
FOODSIN	EQ	14-Jun-2024	150.00	150.68	154.00	147.70	148.50	149.73	149.85	238092	356.78	5168	142863	60.00
FORCEMOT	EQ	14-Jun-2024	9025.65	9079.95	9350.05	8940.00	9134.30	9142.30	9159.41	24252	2221.34	7295	11487	47.37
FORTIS	EQ	14-Jun-2024	483.00	484.00	509.60	478.95	501.00	502.25	495.66	1542124	7643.67	39612	705580	45.75
FOSECOIND	EQ	14-Jun-2024	3906.65	3980.00	4020.00	3900.00	3980.00	3922.90	3952.51	5199	205.49	1234	3005	57.80
FRETAIL	BZ	14-Jun-2024	3.15	3.30	3.30	3.30	3.30	3.30	3.30	522629	17.25	271	-	-
FROG	SM	14-Jun-2024	328.55	328.95	336.80	310.00	316.90	316.45	323.63	119200	385.76	280	77600	65.10
FSC	BZ	14-Jun-2024	4.06	4.06	4.09	3.95	4.08	4.07	3.99	115743	4.62	195	-	-
FSL	EQ	14-Jun-2024	204.27	205.48	207.40	202.39	203.00	203.41	204.75	1315882	2694.20	15612	559361	42.51
FUSION	EQ	14-Jun-2024	499.45	504.50	504.50	490.00	494.90	495.90	497.49	301149	1498.20	11773	187976	62.42
GABRIEL	EQ	14-Jun-2024	410.30	413.00	418.00	412.35	412.40	414.20	414.64	351669	1458.15	12820	180250	51.26
GAEL	EQ	14-Jun-2024	150.39	151.00	151.28	148.00	148.42	148.35	149.04	617027	919.64	28629	357717	57.97
GAIL	EQ	14-Jun-2024	219.83	219.90	225.50	219.11	221.80	221.83	223.15	32311984	72105.03	167233	10694845	33.10
GALAXYSURF	EQ	14-Jun-2024	2658.65	2660.00	2694.65	2658.65	2660.40	2669.95	2671.15	9053	241.82	2142	5772	63.76
GALLANTT	BE	14-Jun-2024	316.55	317.80	319.95	307.25	319.50	316.00	313.46	95514	299.40	2285	-	-
GANDHAR	EQ	14-Jun-2024	205.46	205.79	217.51	204.05	215.00	214.34	212.83	1257379	2676.12	22451	525164	41.77
GANDHITUBE	EQ	14-Jun-2024	791.85	791.50	815.00	784.75	808.00	806.00	805.06	7102	57.18	1063	3958	55.73
GANECOS	EQ	14-Jun-2024	1249.85	1259.70	1267.90	1246.30	1251.60	1251.05	1255.05	36689	460.47	5210	22375	60.99
GANESHBE	EQ	14-Jun-2024	160.34	160.35	161.20	157.11	158.00	157.95	159.00	138852	220.77	4488	73764	53.12
GANESHHOUC	EQ	14-Jun-2024	1007.15	1012.20	1017.70	980.00	986.95	988.20	989.87	74163	734.12	6832	42008	56.64
GANGAFORGE	BE	14-Jun-2024	8.06	8.06	8.20	7.75	7.99	7.85	7.95	489844	38.92	1113	-	-
GANGESSECU	EQ	14-Jun-2024	154.41	154.61	159.00	154.10	155.70	155.79	156.47	17157	26.84	1224	6503	37.90
GARFIBRES	EQ	14-Jun-2024	4127.40	4123.25	4165.00	4084.00	4150.10	4139.70	4111.13	11731	482.28	5138	7363	62.77
GATECH	BE	14-Jun-2024	1.22	1.22	1.24	1.22	1.24	1.24	1.22	46380	0.57	96	-	-
GATECHDVR	BE	14-Jun-2024	3.02	3.16	3.16	2.94	3.07	3.07	3.05	56646	1.73	213	-	-
GATEWAY	EQ	14-Jun-2024	104.48	105.20	106.00	103.23	105.45	105.05	104.87	811873	851.39	17001	466623	57.47
GAYAHWS	BE	14-Jun-2024	1.20	1.20	1.26	1.20	1.26	1.26	1.26	64672	0.81	77	-	-
GEECEE	EQ	14-Jun-2024	365.20	363.95	368.35	356.25	359.60	358.95	362.04	70446	255.04	7725	18688	26.53
GEEKAYWIRE	EQ	14-Jun-2024	92.68	93.50	93.71	91.05	91.60	91.58	92.23	106525	98.25	2770	75511	70.89
GENCON	EQ	14-Jun-2024	40.88	41.99	41.99	40.21	41.00	40.85	41.09	94407	38.79	610	80207	84.96
GENESYS	EQ	14-Jun-2024	519.65	522.75	525.45	511.00	515.00	514.05	515.24	89693	462.13	4456	50924	56.78
GENSOL	EQ	14-Jun-2024	1067.55	1080.00	1093.00	1031.25	1062.00	1054.65	1063.17	484968	5156.03	23878	264293	54.50
GENUSPAPER	EQ	14-Jun-2024	21.07	20.96	22.35	20.96	21.94	21.77	21.89	2085596	456.60	7497	768160	36.83
GENUSPOWER	EQ	14-Jun-2024	329.05	330.25	330.25	319.00	322.40	321.75	325.38	688904	2241.53	12511	453978	65.90
GEOJITFSL	EQ	14-Jun-2024	102.22	102.80	103.39	101.51	102.55	102.59	102.38	531839	544.50	6820	204984	38.54
GEPIL	EQ	14-Jun-2024	352.00	354.10	417.30	348.20	399.00	400.75	395.73	4329104	17131.68	98829	1132113	26.15
GESHIP	EQ	14-Jun-2024	1188.35	1198.00	1241.00	1175.05	1210.00	1215.80	1217.51	1727425	21031.62	62700	595449	34.47
GET&D	BE	14-Jun-2024	1562.60	1582.00	1640.70	1520.60	1600.00	1592.75	1607.48	151638	2437.55	12392	-	-
GFLLIMITED	EQ	14-Jun-2024	75.35	76.34	76.34	73.65	73.86	74.22	74.91	78240	58.61	1326	57809	73.89
GHCL	EQ	14-Jun-2024	520.80	521.85	529.00	519.65	521.10	522.70	524.35	155403	814.85	9467	75131	48.35
GHCLTEXTIL	EQ	14-Jun-2024	85.51	85.90	89.80	84.41	88.00	87.93	87.82	805185	707.08	8841	444077	55.15
GICHSGFIN	EQ	14-Jun-2024	239.39	240.50	246.50	239.40	239.60	240.06	242.84	788236	1914.18	12236	342739	43.48
GICL	SM	14-Jun-2024	41.20	43.25	43.25	43.25	43.25	43.25	43.25	3000	1.30	1	3000	100.00
GICRE	EQ	14-Jun-2024	390.40	396.00	413.70	391.20	392.50	393.70	402.17	3871107	15568.50	62054	1072213	27.70
GILLANDERS	EQ	14-Jun-2024	86.82	87.70	88.55	82.81	88.55	88.05	86.39	18912	16.34	594	11181	59.12
GILLETTE	EQ	14-Jun-2024	7777.80	7785.10	7899.30	7695.00	7732.00	7710.15	7764.12	13519	1049.63	4146	7414	54.84
GILT5YBEES	EQ	14-Jun-2024	56.17	56.16	56.35	56.13	56.15	56.26	56.24	230550	129.67	633	109888	47.66
GINNIFILA	EQ	14-Jun-2024	32.61	33.00	33.40	32.11	32.90	32.83	32.74	86338	28.27	775	53766	62.27
GIPCL	EQ	14-Jun-2024	225.18	227.40	238.40	225.10	234.00	234.22	232.99	2524089	5880.96	38763	1151648	45.63
GIRIRAJ	ST	14-Jun-2024	408.90	425.00	425.00	388.45	388.50	398.75	397.34	8250	32.78	29	7000	84.85
GKWLIMITED	BE	14-Jun-2024	2303.35	2303.35	2400.00	2265.10	2301.00	2301.00	2351.08	186	4.37	38	-	-
GLAND	EQ	14-Jun-2024	1855.80	1874.35	1880.90	1831.65	1844.00	1845.95	1863.68	80642	1502.91	8153	47614	59.04
GLAXO	EQ	14-Jun-2024	2700.70	2718.00	2760.00	2639.95	2668.00	2654.85	2701.98	123918	3348.24	12309	69298	55.92
GLENMARK	EQ	14-Jun-2024	1224.85	1226.15	1240.75	1221.05	1236.00	1237.15	1232.43	647206	7976.37	23060	343312	53.05
GLFL	BE	14-Jun-2024	7.26	7.40	7.40	7.40	7.40	7.40	7.40	778	0.06	5	-	-
GLOBAL	BE	14-Jun-2024	200.54	196.52	197.10	196.52	197.10	197.10	196.96	12183	24.00	136	-	-
GLOBALPET	SM	14-Jun-2024	96.30	98.00	98.50	94.00	94.00	94.00	96.13	6000	5.77	4	6000	100.00
GLOBALVECT	BE	14-Jun-2024	217.81	215.00	222.16	215.00	222.16	222.16	220.05	33759	74.29	170	-	-
GLOBE	EQ	14-Jun-2024	2.95	2.95	3.24	2.93	3.24	3.23	3.19	10867316	347.02	2952	8786291	80.85
GLOBUSSPR	EQ	14-Jun-2024	808.70	810.00	811.75	796.00	796.00	798.40	801.83	64333	515.84	5300	35777	55.61
GLOSTERLTD	EQ	14-Jun-2024	849.15	851.05	856.25	842.50	842.75	844.70	849.73	1549	13.16	232	1185	76.50
GLS	EQ	14-Jun-2024	858.10	862.00	871.00	850.00	854.30	853.35	860.39	49189	423.22	2836	25076	50.98
GMBREW	EQ	14-Jun-2024	635.85	640.00	644.00	633.05	633.25	634.35	636.68	39217	249.69	3015	26420	67.37
GMDCLTD	EQ	14-Jun-2024	386.60	386.60	405.00	385.00	399.00	401.65	397.59	3056312	12151.68	40795	936985	30.66
GMMPFAUDLR	EQ	14-Jun-2024	1340.65	1349.00	1383.95	1340.00	1357.95	1355.35	1362.42	170336	2320.70	12744	91302	53.60
GMRINFRA	EQ	14-Jun-2024	91.73	92.88	94.55	91.76	93.95	93.92	93.60	92400158	86486.99	177501	39604670	42.86
GMRP&UI	EQ	14-Jun-2024	77.67	78.45	81.55	77.40	81.55	81.55	80.91	6272799	5075.53	9044	2624824	41.84
GNA	EQ	14-Jun-2024	403.95	406.00	410.85	401.05	407.00	406.70	406.81	83232	338.60	5168	40889	49.13
GNFC	EQ	14-Jun-2024	689.50	689.40	689.40	680.80	683.05	683.80	684.62	446582	3057.40	21305	189652	42.47
GOACARBON	EQ	14-Jun-2024	781.70	786.45	787.95	778.05	783.05	783.40	783.36	27238	213.37	2460	14491	53.20
GOCLCORP	EQ	14-Jun-2024	434.50	436.60	443.15	430.05	433.35	434.10	437.06	145978	638.01	10406	73304	50.22
GOCOLORS	EQ	14-Jun-2024	1055.35	1071.20	1079.70	1042.00	1069.00	1062.70	1068.89	38112	407.38	4480	15773	41.39
GODFRYPHLP	EQ	14-Jun-2024	3859.70	3889.00	4155.00	3842.00	4085.65	4093.35	4076.07	391865	15972.68	46974	83786	21.38
GODHA	EQ	14-Jun-2024	0.88	0.90	0.90	0.83	0.84	0.83	0.85	23975187	203.06	4692	10684414	44.56
GODIGIT	EQ	14-Jun-2024	340.80	344.45	344.45	338.05	338.50	338.95	340.24	830449	2825.52	14683	654293	78.79
GODREJAGRO	EQ	14-Jun-2024	591.85	594.80	597.95	583.65	586.85	586.95	588.36	118894	699.53	9037	68323	57.47
GODREJCP	EQ	14-Jun-2024	1409.30	1409.30	1419.20	1389.80	1391.50	1392.95	1401.14	514175	7204.32	34599	302876	58.91
GODREJIND	EQ	14-Jun-2024	834.45	839.50	857.00	821.25	821.30	825.85	838.23	362600	3039.43	19147	176805	48.76
GODREJPROP	EQ	14-Jun-2024	3030.75	3044.95	3057.85	2975.65	3005.00	2998.50	3010.67	680923	20500.34	47870	205896	30.24
GOENKA	BZ	14-Jun-2024	0.87	0.91	0.91	0.86	0.90	0.87	0.87	273586	2.39	117	-	-
GOKEX	EQ	14-Jun-2024	811.15	804.25	822.90	804.25	813.75	812.95	815.29	79506	648.21	11180	35546	44.71
GOKUL	BE	14-Jun-2024	40.74	41.55	41.55	41.55	41.55	41.55	41.55	7008	2.91	43	-	-
GOKULAGRO	EQ	14-Jun-2024	160.95	162.20	162.20	157.00	158.20	158.10	159.09	218440	347.51	7178	81049	37.10
GOLD1	EQ	14-Jun-2024	60.98	60.37	61.15	59.15	61.05	61.04	60.95	275494	167.92	1439	243416	88.36
GOLDBEES	EQ	14-Jun-2024	60.59	60.90	60.90	60.21	60.65	60.60	60.47	5729995	3464.89	31022	3674380	64.13
GOLDCASE	EQ	14-Jun-2024	11.50	11.44	11.54	11.40	11.52	11.50	11.46	183823	21.07	1180	163391	88.88
GOLDENTOBC	BZ	14-Jun-2024	44.50	44.25	46.50	44.25	44.80	45.31	45.27	3888	1.76	72	-	-
GOLDETF	EQ	14-Jun-2024	70.88	71.39	71.44	70.80	71.00	71.17	71.16	43342	30.84	830	29693	68.51
GOLDETFADD	EQ	14-Jun-2024	71.00	71.00	71.10	70.40	71.10	71.06	70.85	461128	326.72	173	457549	99.22
GOLDIAM	EQ	14-Jun-2024	167.62	168.99	170.00	163.95	165.01	165.09	167.10	475519	794.59	5552	292254	61.46
GOLDIETF	EQ	14-Jun-2024	62.54	64.40	64.40	62.03	62.57	62.50	62.27	610635	380.26	5431	505067	82.71
GOLDSHARE	EQ	14-Jun-2024	61.10	61.25	61.30	60.55	61.00	61.05	60.89	93223	56.76	930	62990	67.57
GOLDSTAR	SM	14-Jun-2024	14.15	13.85	15.25	13.85	14.55	14.55	14.54	258750	37.63	23	146250	56.52
GOLDTECH	EQ	14-Jun-2024	120.00	120.84	123.90	117.59	121.55	122.81	121.07	14855	17.98	576	9297	62.58
GOODLUCK	EQ	14-Jun-2024	927.15	927.15	935.45	911.70	914.50	916.00	924.07	68175	629.99	6330	33757	49.52
GOPAL	EQ	14-Jun-2024	322.05	322.60	326.00	322.60	324.00	323.95	324.32	197015	638.96	2658	161981	82.22
GOYALALUM	BE	14-Jun-2024	8.92	8.92	8.95	8.92	8.95	8.95	8.93	57159	5.11	220	-	-
GOYALSALT	SM	14-Jun-2024	186.35	186.00	186.00	182.00	182.00	184.85	185.42	18600	34.49	19	18600	100.00
GPIL	EQ	14-Jun-2024	1063.80	1065.55	1100.00	1065.00	1078.00	1078.85	1086.67	498810	5420.40	22152	276054	55.34
GPPL	EQ	14-Jun-2024	200.72	201.60	204.79	198.00	201.35	201.09	202.26	2645393	5350.59	25697	1106473	41.83
GPTHEALTH	EQ	14-Jun-2024	155.34	156.50	157.76	152.81	154.90	154.34	155.16	165905	257.42	5001	93377	56.28
GPTINFRA	BE	14-Jun-2024	252.09	253.44	264.69	253.00	264.69	264.69	261.40	174085	455.06	1328	-	-
GRANULES	EQ	14-Jun-2024	462.45	463.80	466.80	460.15	461.00	461.75	462.94	559738	2591.25	18951	257141	45.94
GRAPHISAD	SM	14-Jun-2024	44.40	44.45	45.25	43.30	44.00	43.80	43.78	24000	10.51	20	16800	70.00
GRAPHITE	EQ	14-Jun-2024	577.00	579.00	583.75	569.00	571.65	572.05	575.42	527819	3037.17	17704	249622	47.29
GRASIM	EQ	14-Jun-2024	2458.05	2458.05	2523.70	2450.00	2469.00	2471.20	2496.64	1542911	38520.89	76883	473975	30.72
GRAVITA	EQ	14-Jun-2024	1280.45	1280.00	1311.95	1266.50	1291.50	1305.35	1292.45	330345	4269.54	18925	100449	30.41
GRCL	SM	14-Jun-2024	353.30	353.30	353.30	353.30	353.30	353.30	353.30	2000	7.07	4	2000	100.00
GREAVESCOT	EQ	14-Jun-2024	134.64	134.64	135.29	132.90	133.60	133.62	133.74	742306	992.73	9304	411499	55.44
GREENCHEF	SM	14-Jun-2024	73.05	74.00	74.70	72.10	72.10	72.25	73.25	33600	24.61	34	24800	73.81
GREENLAM	EQ	14-Jun-2024	608.05	602.50	626.45	602.50	609.00	609.95	616.24	75149	463.10	6852	33891	45.10
GREENPANEL	EQ	14-Jun-2024	319.00	319.00	323.80	318.00	323.05	321.05	320.46	199034	637.83	7576	126678	63.65
GREENPLY	EQ	14-Jun-2024	279.05	279.30	285.00	277.30	281.45	279.40	281.21	236626	665.43	8234	124616	52.66
GREENPOWER	EQ	14-Jun-2024	21.47	21.47	21.66	21.00	21.25	21.18	21.33	5323581	1135.77	13923	3542429	66.54
GRINDWELL	EQ	14-Jun-2024	2711.75	2712.00	2722.50	2681.00	2720.00	2714.65	2706.65	85204	2306.18	6958	69017	81.00
GRINFRA	EQ	14-Jun-2024	1665.85	1680.75	1720.00	1650.00	1674.25	1685.45	1684.47	119447	2012.04	12175	72072	60.34
GRMOVER	EQ	14-Jun-2024	170.38	172.35	177.97	171.00	171.80	171.46	173.42	427125	740.74	17477	165336	38.71
GROBTEA	EQ	14-Jun-2024	903.60	898.45	996.85	898.45	938.00	932.65	943.26	3455	32.59	577	1536	44.46
GRPLTD	EQ	14-Jun-2024	10201.60	10312.45	10530.00	10246.55	10500.00	10478.55	10457.24	1248	130.51	631	672	53.85
GRSE	EQ	14-Jun-2024	1535.05	1579.80	1686.95	1526.00	1621.00	1630.00	1616.75	11892498	192271.87	351983	1663676	13.99
GRWRHITECH	EQ	14-Jun-2024	2130.75	2150.00	2190.00	2136.05	2165.15	2178.75	2163.40	35854	775.66	5232	22562	62.93
GSEC10IETF	EQ	14-Jun-2024	231.70	231.95	232.14	231.90	231.98	231.90	231.90	55254	128.14	7	55253	100.00
GSEC10YEAR	EQ	14-Jun-2024	26.78	26.20	28.00	26.20	27.01	26.56	26.54	5700	1.51	76	4501	78.96
GSEC5IETF	EQ	14-Jun-2024	56.50	55.90	56.49	55.90	56.40	56.41	56.37	1280	0.72	24	1262	98.59
GSFC	EQ	14-Jun-2024	223.99	225.00	226.80	222.30	224.20	224.31	224.62	1786874	4013.67	20526	741124	41.48
GSLSU	EQ	14-Jun-2024	213.42	214.70	224.00	212.53	221.00	221.86	220.47	220817	486.84	7676	130329	59.02
GSMFOILS	SM	14-Jun-2024	36.05	37.00	42.10	36.10	41.00	41.25	39.83	752000	299.55	177	464000	61.70
GSPL	EQ	14-Jun-2024	303.50	304.80	309.80	304.15	304.95	304.80	307.11	2446609	7513.89	62082	1533915	62.70
GSS	BE	14-Jun-2024	98.98	100.00	100.00	96.20	98.00	98.75	98.68	17103	16.88	272	-	-
GSTL	SM	14-Jun-2024	48.45	47.00	47.00	46.00	46.00	46.00	46.38	10000	4.64	10	10000	100.00
GTL	BE	14-Jun-2024	11.99	11.85	11.99	11.85	11.95	11.95	11.91	233743	27.85	278	-	-
GTLINFRA	EQ	14-Jun-2024	2.04	2.08	2.14	2.07	2.14	2.14	2.13	235674574	5020.21	108837	134723175	57.16
GTPL	EQ	14-Jun-2024	169.36	169.36	173.90	169.36	170.14	170.19	171.43	62587	107.29	2097	31849	50.89
GUFICBIO	EQ	14-Jun-2024	366.25	366.90	368.50	353.00	355.30	356.85	359.80	146683	527.76	6837	88173	60.11
GUJALKALI	EQ	14-Jun-2024	775.90	775.95	793.20	768.95	790.40	789.15	787.06	74890	589.43	5047	41141	54.94
GUJAPOLLO	EQ	14-Jun-2024	248.25	253.21	259.30	245.31	245.50	246.63	248.14	10566	26.22	451	7744	73.29
GUJGASLTD	EQ	14-Jun-2024	636.20	646.20	648.95	626.85	629.95	632.05	636.17	1745156	11102.21	42520	426053	24.41
GUJRAFFIA	EQ	14-Jun-2024	46.88	48.70	49.49	43.22	46.00	44.91	45.48	22885	10.41	641	12520	54.71
GULFOILLUB	EQ	14-Jun-2024	965.10	974.00	991.85	960.65	966.50	964.35	972.47	118364	1151.05	9183	60042	50.73
GULFPETRO	EQ	14-Jun-2024	64.03	64.20	67.50	63.61	66.80	66.92	66.57	631496	420.41	5397	361427	57.23
GULPOLY	EQ	14-Jun-2024	209.54	210.60	214.01	205.55	206.00	207.59	209.78	261387	548.34	7392	143760	55.00
GVKPIL	BE	14-Jun-2024	11.15	11.15	11.50	11.00	11.34	11.33	11.32	4486396	507.99	7371	-	-
GVPTECH	BE	14-Jun-2024	14.11	14.25	14.45	13.65	14.00	13.96	14.03	154221	21.64	332	-	-
HAL	EQ	14-Jun-2024	5099.70	5140.00	5260.00	5103.75	5188.00	5200.55	5198.73	6319680	328543.36	355027	2005580	31.74
HAPPSTMNDS	EQ	14-Jun-2024	894.45	895.20	898.75	880.00	881.95	882.00	887.06	475204	4215.35	25707	260198	54.76
HAPPYFORGE	EQ	14-Jun-2024	1200.20	1208.25	1214.15	1182.65	1192.10	1190.55	1198.67	37975	455.20	4521	21766	57.32
HARDWYN	EQ	14-Jun-2024	31.96	32.40	33.77	32.40	33.25	33.43	33.36	1175747	392.20	7870	617063	52.48
HARIOMPIPE	EQ	14-Jun-2024	571.95	573.10	577.20	570.70	574.00	573.80	574.03	38359	220.19	2496	24328	63.42
HARRMALAYA	EQ	14-Jun-2024	202.11	200.00	220.00	191.81	202.50	202.98	207.52	834426	1731.62	18098	301745	36.16
HARSHA	EQ	14-Jun-2024	545.70	540.45	563.00	540.45	552.85	551.90	552.28	214557	1184.95	10772	80001	37.29
HATHWAY	EQ	14-Jun-2024	22.27	22.46	22.67	22.15	22.30	22.20	22.40	7187542	1610.13	15483	2917755	40.59
HATSUN	EQ	14-Jun-2024	1096.40	1097.05	1105.00	1090.00	1091.00	1091.20	1095.39	11388	124.74	1675	5821	51.12
HAVELLS	EQ	14-Jun-2024	1838.50	1864.95	1873.00	1835.30	1838.55	1839.50	1848.59	2791525	51603.76	100010	1801012	64.52
HAVISHA	EQ	14-Jun-2024	2.39	2.45	2.50	2.39	2.50	2.50	2.47	100484	2.49	3044	88850	88.42
HBLPOWER	EQ	14-Jun-2024	478.80	481.00	483.00	476.40	478.00	477.70	479.37	595136	2852.91	17931	345746	58.10
HBSL	EQ	14-Jun-2024	100.80	103.70	103.70	99.22	102.00	100.85	101.42	32574	33.04	1420	11324	34.76
HCC	EQ	14-Jun-2024	48.86	48.50	50.00	47.60	48.71	48.64	48.86	37300899	18225.05	67975	15391536	41.26
HCG	EQ	14-Jun-2024	383.25	384.50	393.70	382.10	392.00	391.25	388.00	332051	1288.35	9797	189818	57.17
HCL-INSYS	BE	14-Jun-2024	17.85	17.85	18.05	17.50	17.70	17.82	17.81	374630	66.72	1239	-	-
HCLTECH	EQ	14-Jun-2024	1444.15	1444.15	1446.00	1424.40	1431.20	1431.05	1431.54	3065114	43878.33	128656	1746319	56.97
HDFCAMC	EQ	14-Jun-2024	3996.15	3999.00	4025.00	3955.05	4019.00	4014.40	4001.79	394196	15774.88	45351	158324	40.16
HDFCBANK	EQ	14-Jun-2024	1580.75	1584.00	1599.00	1577.70	1595.60	1596.90	1592.12	12770277	203318.74	320179	7875479	61.67
HDFCBSE500	EQ	14-Jun-2024	34.95	35.29	35.45	34.96	35.31	35.34	35.27	28936	10.21	371	17806	61.54
HDFCGOLD	EQ	14-Jun-2024	62.46	62.45	62.61	62.07	62.50	62.58	62.39	562812	351.16	2153	454294	80.72
HDFCGROWTH	EQ	14-Jun-2024	112.98	113.44	113.68	112.98	113.65	113.64	113.40	3417	3.87	84	3156	92.36
HDFCLIFE	EQ	14-Jun-2024	593.50	599.15	601.80	594.05	596.85	598.35	597.59	7308942	43677.55	93226	4616497	63.16
HDFCLIQUID	EQ	14-Jun-2024	1000.00	999.99	1000.01	999.99	1000.01	1000.00	1000.01	11298	112.98	24	8828	78.14
HDFCLOWVOL	EQ	14-Jun-2024	18.98	19.22	19.25	18.95	19.10	19.04	19.04	25179	4.79	172	22980	91.27
HDFCMID150	EQ	14-Jun-2024	20.54	20.81	21.20	20.03	20.76	20.79	20.64	775532	160.07	1728	422340	54.46
HDFCMOMENT	EQ	14-Jun-2024	35.85	36.29	36.51	35.92	36.49	36.41	36.31	309536	112.40	1571	244130	78.87
HDFCNEXT50	EQ	14-Jun-2024	71.31	72.69	72.70	70.32	72.57	72.49	72.17	65148	47.02	652	44200	67.85
HDFCNIF100	EQ	14-Jun-2024	24.87	24.87	25.97	24.74	25.07	24.96	24.93	69654	17.36	400	48762	70.01
HDFCNIFBAN	EQ	14-Jun-2024	50.73	50.73	51.03	50.63	50.90	50.87	50.72	35320	17.92	211	32105	90.90
HDFCNIFIT	EQ	14-Jun-2024	35.75	35.25	35.79	35.25	35.60	35.53	35.54	31580	11.22	247	21371	67.67
HDFCNIFTY	EQ	14-Jun-2024	257.10	264.80	264.80	256.36	257.18	258.36	257.31	151291	389.28	601	131303	86.79
HDFCPSUBK	EQ	14-Jun-2024	74.58	74.91	75.16	74.41	75.09	75.02	74.91	22701	17.01	205	19588	86.29
HDFCPVTBAN	EQ	14-Jun-2024	24.95	25.24	25.45	24.80	25.03	25.03	24.99	87585	21.89	455	65498	74.78
HDFCQUAL	EQ	14-Jun-2024	56.93	56.91	57.30	56.91	57.20	57.27	57.22	1615	0.92	130	1311	81.18
HDFCSENSEX	EQ	14-Jun-2024	85.25	85.25	85.98	84.50	85.35	85.42	85.26	21360	18.21	442	18623	87.19
HDFCSILVER	EQ	14-Jun-2024	86.97	86.76	86.83	85.85	86.65	86.48	86.30	424762	366.58	2338	366562	86.30
HDFCSML250	EQ	14-Jun-2024	170.08	175.20	175.20	168.03	169.65	169.38	169.43	754741	1278.77	9202	599801	79.47
HDFCVALUE	EQ	14-Jun-2024	131.08	130.99	131.42	130.41	131.02	130.99	130.97	7197	9.43	160	5445	75.66
HEADSUP	BE	14-Jun-2024	12.01	12.03	12.42	11.62	12.29	12.26	12.08	25907	3.13	133	-	-
HEALTHADD	EQ	14-Jun-2024	125.21	125.99	127.07	125.99	127.07	126.56	126.13	2817	3.55	105	2560	90.88
HEALTHIETF	EQ	14-Jun-2024	127.11	127.41	128.25	126.00	128.00	127.93	127.77	72303	92.38	766	44201	61.13
HEALTHY	EQ	14-Jun-2024	12.77	12.78	12.87	12.60	12.86	12.85	12.82	618605	79.31	1790	567296	91.71
HECPROJECT	EQ	14-Jun-2024	111.77	113.00	117.35	111.31	117.35	117.35	115.92	57780	66.98	459	44011	76.17
HEG	EQ	14-Jun-2024	2214.05	2218.00	2236.55	2190.00	2198.00	2198.25	2206.91	113036	2494.61	9499	47712	42.21
HEIDELBERG	EQ	14-Jun-2024	219.71	222.40	222.40	218.55	218.90	219.26	220.30	230686	508.21	8260	138807	60.17
HEMIPROP	EQ	14-Jun-2024	199.66	199.43	202.59	197.48	197.86	197.89	199.64	823438	1643.93	10788	416674	50.60
HERANBA	EQ	14-Jun-2024	324.50	324.50	354.20	322.30	345.00	342.65	344.05	410049	1410.76	22450	162353	39.59
HERCULES	EQ	14-Jun-2024	521.60	521.60	539.95	521.60	539.70	536.15	531.72	95359	507.04	5706	58269	61.10
HERITGFOOD	EQ	14-Jun-2024	595.95	595.95	612.00	575.00	578.00	577.20	585.81	5124981	30022.63	90799	2131922	41.60
HEROMOTOCO	EQ	14-Jun-2024	5816.00	5823.00	5864.75	5761.60	5790.05	5804.20	5815.63	573273	33339.42	63681	312730	54.55
HESTERBIO	EQ	14-Jun-2024	1891.05	1890.00	1914.35	1875.00	1877.20	1890.85	1895.52	3430	65.02	901	2140	62.39
HEUBACHIND	EQ	14-Jun-2024	396.90	399.00	401.70	395.55	399.50	398.95	398.88	36874	147.08	3786	23407	63.48
HEXATRADEX	EQ	14-Jun-2024	149.87	152.32	152.32	149.00	150.39	149.81	150.16	4617	6.93	241	3235	70.07
HFCL	EQ	14-Jun-2024	112.23	112.60	120.30	111.62	117.30	117.95	117.25	100724538	118103.17	240221	25627040	25.44
HGINFRA	EQ	14-Jun-2024	1721.15	1726.55	1770.90	1726.20	1742.00	1737.85	1749.82	132880	2325.16	9669	57345	43.16
HGS	EQ	14-Jun-2024	854.00	861.05	865.45	850.35	861.95	857.40	858.59	36295	311.63	5132	16466	45.37
HIGREEN	SM	14-Jun-2024	167.60	169.90	174.40	169.90	173.70	172.60	172.63	60000	103.58	75	44800	74.67
HIKAL	EQ	14-Jun-2024	301.05	301.00	305.00	297.00	298.30	298.75	300.59	167867	504.59	6837	84612	50.40
HIL	EQ	14-Jun-2024	2864.45	2885.00	2937.95	2866.15	2881.55	2893.60	2903.71	20444	593.63	3181	11874	58.08
HILTON	EQ	14-Jun-2024	114.30	113.80	115.30	110.72	111.31	111.07	112.41	895572	1006.72	5129	353998	39.53
HIMATSEIDE	EQ	14-Jun-2024	132.01	132.83	133.29	131.12	132.49	131.99	132.38	146865	194.43	3873	81129	55.24
HINDALCO	EQ	14-Jun-2024	680.70	690.00	690.00	677.40	682.10	683.60	682.75	8326865	56851.36	93887	4660430	55.97
HINDCOMPOS	EQ	14-Jun-2024	457.40	468.00	468.00	452.70	457.00	459.15	461.51	26980	124.52	1895	17019	63.08
HINDCON	BE	14-Jun-2024	50.38	50.08	51.30	49.75	50.64	50.16	50.34	55792	28.09	562	-	-
HINDCOPPER	EQ	14-Jun-2024	335.90	336.00	341.60	333.20	336.60	336.90	338.19	4342044	14684.35	42992	1810494	41.70
HINDMOTORS	EQ	14-Jun-2024	35.97	36.31	36.64	35.10	35.35	35.35	35.86	1390352	498.53	6585	882934	63.50
HINDNATGLS	BE	14-Jun-2024	20.53	20.49	20.96	19.50	20.80	20.78	20.29	80805	16.39	164	-	-
HINDOILEXP	EQ	14-Jun-2024	188.20	190.00	193.88	190.00	190.55	190.94	191.97	3103061	5956.97	31634	610103	19.66
HINDPETRO	EQ	14-Jun-2024	528.35	534.00	543.75	530.00	536.30	536.30	537.28	7630935	40999.75	90996	3020778	39.59
HINDUNILVR	EQ	14-Jun-2024	2487.40	2473.00	2510.40	2470.40	2480.00	2479.75	2485.01	1729552	42979.53	130423	932757	53.93
HINDWAREAP	EQ	14-Jun-2024	380.95	382.00	382.00	372.70	378.00	379.50	379.08	60106	227.85	3837	33253	55.32
HINDZINC	EQ	14-Jun-2024	672.40	675.90	676.40	659.55	662.00	661.90	666.33	1052979	7016.30	32923	610812	58.01
HIRECT	EQ	14-Jun-2024	684.60	689.95	690.00	673.65	686.00	684.05	682.84	11679	79.75	1087	7216	61.79
HISARMETAL	EQ	14-Jun-2024	194.16	195.50	196.90	190.73	195.20	195.63	194.53	9491	18.46	415	6958	73.31
HITECH	EQ	14-Jun-2024	130.44	130.90	133.50	130.52	130.90	130.90	131.93	618467	815.96	7451	336363	54.39
HITECHCORP	EQ	14-Jun-2024	218.53	218.89	222.70	211.10	213.50	214.17	216.54	10184	22.05	644	6150	60.39
HITECHGEAR	BE	14-Jun-2024	1013.15	1041.00	1041.00	980.00	1020.00	1014.40	1011.62	9714	98.27	384	-	-
HLEGLAS	EQ	14-Jun-2024	438.85	438.90	456.00	437.05	446.20	447.20	449.51	260336	1170.24	19315	65653	25.22
HLVLTD	BE	14-Jun-2024	25.87	25.87	27.16	25.86	27.16	27.16	26.90	942428	253.47	1946	-	-
HMAAGRO	EQ	14-Jun-2024	54.68	56.00	56.00	54.05	55.45	55.21	54.94	366522	201.37	2919	204357	55.76
HMT	BZ	14-Jun-2024	58.83	59.00	59.00	57.00	58.50	57.85	58.38	33879	19.78	299	-	-
HMVL	EQ	14-Jun-2024	103.55	104.95	104.95	101.81	101.96	102.48	102.95	40406	41.60	1093	24004	59.41
HNDFDS	EQ	14-Jun-2024	514.40	512.25	517.95	503.00	504.00	504.35	505.50	109340	552.72	8450	67942	62.14
HNGSNGBEES	EQ	14-Jun-2024	309.13	309.39	309.70	307.01	307.95	307.71	308.18	86281	265.90	2757	58352	67.63
HOACFOODS	SM	14-Jun-2024	172.65	173.50	187.95	173.50	187.95	187.25	181.26	60000	108.76	20	36000	60.00
HOLMARC	SM	14-Jun-2024	109.55	113.00	118.00	112.00	115.00	115.25	115.37	40500	46.72	27	31500	77.78
HOMEFIRST	EQ	14-Jun-2024	1022.10	1022.10	1084.55	1020.00	1080.25	1072.30	1050.97	842274	8852.04	38835	344201	40.87
HOMESFY	ST	14-Jun-2024	735.00	701.00	770.00	701.00	770.00	770.00	758.26	4500	34.12	12	4500	100.00
HONASA	EQ	14-Jun-2024	434.95	434.95	436.95	424.30	427.90	429.70	431.53	630361	2720.21	26807	447149	70.94
HONAUT	EQ	14-Jun-2024	54568.25	54900.00	58500.00	54639.05	57900.00	57926.80	55837.15	26274	14670.65	7950	16761	63.79
HONDAPOWER	EQ	14-Jun-2024	3125.20	3122.20	3474.95	3117.80	3321.00	3348.25	3340.85	248101	8288.69	36304	38516	15.52
HOVS	BE	14-Jun-2024	67.06	69.40	69.40	66.00	66.45	67.12	67.45	16386	11.05	115	-	-
HPAL	EQ	14-Jun-2024	99.06	100.35	100.50	99.06	99.60	99.62	99.75	143431	143.08	3015	89862	62.65
HPIL	EQ	14-Jun-2024	149.61	148.04	151.63	145.00	147.02	147.98	147.85	2500	3.70	606	497	19.88
HPL	EQ	14-Jun-2024	446.20	448.40	448.50	432.80	436.70	437.35	441.82	304968	1347.42	14776	165364	54.22
HRHNEXT	SM	14-Jun-2024	33.00	33.00	33.70	32.40	33.70	33.70	33.03	21000	6.94	7	12000	57.14
HSCL	EQ	14-Jun-2024	360.85	364.30	372.00	358.90	362.00	361.90	364.67	812466	2962.84	13740	451793	55.61
HTMEDIA	EQ	14-Jun-2024	27.14	27.14	27.55	26.83	26.87	26.91	27.05	395191	106.92	2269	174752	44.22
HUBTOWN	BE	14-Jun-2024	143.14	145.88	145.88	140.00	141.98	140.61	141.49	52259	73.94	329	-	-
HUDCO	EQ	14-Jun-2024	279.00	279.00	286.70	275.55	281.50	282.55	281.98	15520181	43763.58	103036	4654747	29.99
HUHTAMAKI	EQ	14-Jun-2024	332.00	332.70	340.20	329.55	333.10	336.00	337.07	192125	647.59	10223	82912	43.16
HYBRIDFIN	EQ	14-Jun-2024	11.56	11.31	12.13	11.31	12.13	12.08	11.95	28983	3.46	180	21350	73.66
IBLFL	SM	14-Jun-2024	54.15	54.00	54.95	53.00	54.90	54.90	53.86	50000	26.93	24	38000	76.00
IBREALEST	EQ	14-Jun-2024	136.46	137.05	140.50	134.42	138.50	138.82	138.12	14784058	20419.11	66616	5349896	36.19
IBULHSGFIN	EQ	14-Jun-2024	171.90	172.80	174.64	170.40	172.20	172.36	172.46	4551039	7848.70	29105	1796229	39.47
IBULPP	E1	14-Jun-2024	79.45	79.50	82.90	78.20	81.45	81.35	81.45	1518663	1236.93	3576	1008121	66.38
ICDSLTD	BE	14-Jun-2024	35.25	35.25	35.25	35.25	35.25	35.25	35.25	212	0.07	6	-	-
ICEMAKE	EQ	14-Jun-2024	860.90	860.90	872.50	815.00	825.00	828.95	846.09	76914	650.76	3795	46971	61.07
ICICIB22	EQ	14-Jun-2024	111.14	112.00	112.00	110.02	111.65	111.72	111.54	1062230	1184.81	6122	700196	65.92
ICICIBANK	EQ	14-Jun-2024	1107.35	1114.00	1114.00	1099.45	1105.05	1105.65	1106.42	11377979	125888.66	254117	6328869	55.62
ICICIGI	EQ	14-Jun-2024	1662.70	1689.00	1766.95	1641.00	1730.20	1730.90	1700.58	5530486	94050.43	132529	3009549	54.42
ICICIPRULI	EQ	14-Jun-2024	596.15	599.00	622.00	594.00	612.85	613.70	609.90	2947635	17977.56	59821	1299590	44.09
ICIL	EQ	14-Jun-2024	367.90	367.00	381.90	362.00	381.00	381.00	374.97	410799	1540.38	15235	220072	53.57
ICRA	EQ	14-Jun-2024	5596.20	5640.00	5663.05	5570.05	5600.00	5585.50	5594.35	3744	209.45	1741	2183	58.31
IDBI	EQ	14-Jun-2024	86.33	86.50	87.61	85.87	86.60	86.58	86.75	6201502	5379.89	22087	2512379	40.51
IDEA	EQ	14-Jun-2024	16.07	16.30	16.85	16.06	16.79	16.73	16.41	1100749585	180578.37	417854	314246341	28.55
IDEAFORGE	EQ	14-Jun-2024	711.10	707.35	789.00	696.90	779.00	778.75	752.28	4796824	36085.48	121349	1305251	27.21
IDFC	EQ	14-Jun-2024	114.23	114.25	115.40	113.85	114.85	114.87	114.77	3853870	4423.21	23551	2178856	56.54
IDFCFIRSTB	EQ	14-Jun-2024	77.46	77.51	78.30	77.38	78.13	78.00	77.87	35980148	28015.97	86765	15979975	44.41
IDFNIFTYET	EQ	14-Jun-2024	252.84	257.90	257.90	249.68	253.76	253.71	253.57	302	0.77	43	243	80.46
IEL	EQ	14-Jun-2024	13.25	13.50	13.65	12.99	13.07	13.09	13.22	281491	37.23	1180	210563	74.80
IEML	SM	14-Jun-2024	375.90	393.45	441.80	383.05	420.00	418.70	419.00	231000	967.88	230	148000	64.07
IEX	EQ	14-Jun-2024	178.25	179.15	182.55	176.00	179.35	179.67	179.92	20595360	37055.18	104649	5761972	27.98
IFBAGRO	EQ	14-Jun-2024	462.40	462.40	472.40	453.05	457.00	457.85	462.07	13219	61.08	1009	8281	62.64
IFBIND	EQ	14-Jun-2024	1522.95	1530.40	1625.00	1495.00	1592.15	1613.45	1578.83	171191	2702.82	7164	77186	45.09
IFCI	EQ	14-Jun-2024	64.21	64.45	66.00	63.00	64.45	64.79	64.43	32637847	21027.85	62902	8464022	25.93
IFGLEXPOR	EQ	14-Jun-2024	643.85	643.85	648.05	637.00	637.30	639.60	641.04	12083	77.46	1380	8298	68.67
IGARASHI	EQ	14-Jun-2024	511.10	510.00	525.95	507.70	520.00	520.85	513.75	97448	500.64	4950	69677	71.50
IGL	EQ	14-Jun-2024	487.05	490.00	490.35	481.00	481.50	482.60	485.44	1609258	7811.92	30013	613914	38.15
IGPL	EQ	14-Jun-2024	525.90	526.00	554.00	522.80	549.00	546.45	544.51	150567	819.86	10666	80608	53.54
IIFL	EQ	14-Jun-2024	472.35	475.90	481.95	465.40	466.40	470.65	476.47	1928172	9187.23	37680	451662	23.42
IIFLSEC	EQ	14-Jun-2024	219.93	220.71	224.20	214.74	221.10	221.03	219.38	1119199	2455.25	13208	665231	59.44
IITL	EQ	14-Jun-2024	169.71	172.25	172.25	166.41	166.50	167.37	168.95	108100	182.63	319	104343	96.52
IKIO	EQ	14-Jun-2024	280.50	280.55	289.00	279.45	286.80	286.25	283.96	197580	561.05	6606	109552	55.45
IL&FSENGG	BZ	14-Jun-2024	22.00	22.34	22.45	21.00	21.95	21.89	21.60	35368	7.64	140	-	-
IL&FSTRANS	BZ	14-Jun-2024	4.50	4.72	4.72	4.62	4.72	4.72	4.71	61193	2.88	96	-	-
IMAGICAA	EQ	14-Jun-2024	77.95	78.35	78.75	77.00	77.48	77.51	77.69	1603427	1245.63	11198	456593	28.48
IMFA	EQ	14-Jun-2024	792.30	792.55	796.40	775.00	776.25	777.55	780.62	131913	1029.74	7047	69776	52.90
IMPAL	EQ	14-Jun-2024	1042.60	1042.60	1075.00	1032.00	1072.00	1060.80	1059.08	10309	109.18	1481	8035	77.94
IMPEXFERRO	BE	14-Jun-2024	3.82	4.00	4.00	3.72	3.77	3.76	3.83	47605	1.82	93	-	-
INCREDIBLE	EQ	14-Jun-2024	45.18	45.03	45.03	41.98	45.00	44.12	43.96	27713	12.18	522	13070	47.16
INDBANK	EQ	14-Jun-2024	49.18	49.65	50.30	48.62	48.98	49.27	49.54	162929	80.71	1483	64027	39.30
INDGN	EQ	14-Jun-2024	600.15	602.95	608.70	582.10	583.00	585.50	594.42	943490	5608.25	36195	552763	58.59
INDHOTEL	EQ	14-Jun-2024	589.30	590.00	615.60	589.95	612.00	613.85	608.39	9597845	58392.37	122718	3556474	37.05
INDIACEM	EQ	14-Jun-2024	218.73	220.60	224.25	219.50	221.40	221.42	222.32	4100515	9116.14	27758	1593606	38.86
INDIAGLYCO	EQ	14-Jun-2024	907.15	912.80	920.00	900.00	905.40	904.30	907.29	107523	975.54	6756	55751	51.85
INDIAMART	EQ	14-Jun-2024	2571.25	2590.00	2596.95	2556.40	2580.00	2577.55	2570.41	71024	1825.61	9447	26542	37.37
INDIANB	EQ	14-Jun-2024	541.75	542.00	544.15	538.05	539.75	540.70	539.87	832775	4495.86	25444	492034	59.08
INDIANCARD	EQ	14-Jun-2024	262.90	263.40	270.80	262.05	270.00	269.20	267.27	5714	15.27	283	4513	78.98
INDIANHUME	EQ	14-Jun-2024	349.05	351.95	398.65	349.05	385.00	384.50	385.23	1426663	5495.96	51654	390554	27.38
INDIASHLTR	EQ	14-Jun-2024	666.70	670.00	707.00	667.55	702.15	699.60	690.86	367460	2538.65	18909	227536	61.92
INDIFRA	SM	14-Jun-2024	34.35	34.35	34.35	34.35	34.35	34.35	34.35	6000	2.06	2	6000	100.00
INDIGO	EQ	14-Jun-2024	4302.65	4334.00	4334.00	4260.25	4271.40	4270.40	4280.73	1243397	53226.44	70635	827221	66.53
INDIGOPNTS	EQ	14-Jun-2024	1368.50	1377.80	1384.60	1366.00	1375.00	1374.90	1375.16	44794	615.99	4776	28621	63.89
INDIGRID	IV	14-Jun-2024	133.19	133.65	133.79	132.90	133.49	133.49	133.49	464810	620.48	1249	443282	95.37
INDNIPPON	EQ	14-Jun-2024	724.30	730.00	799.90	716.95	799.90	792.20	773.16	207989	1608.10	17302	97127	46.70
INDOAMIN	EQ	14-Jun-2024	124.06	124.50	130.50	123.95	126.20	126.05	127.62	230826	294.58	5593	102256	44.30
INDOBORAX	EQ	14-Jun-2024	165.59	166.73	169.90	165.05	165.05	165.71	167.70	48471	81.28	1999	27566	56.87
INDOCO	EQ	14-Jun-2024	325.15	327.00	329.50	324.50	326.50	326.15	326.01	83963	273.73	4051	51074	60.83
INDORAMA	EQ	14-Jun-2024	42.94	43.55	44.70	42.56	43.20	43.45	43.80	306724	134.35	3488	129601	42.25
INDOSTAR	EQ	14-Jun-2024	254.91	257.40	265.70	251.00	261.00	261.23	260.68	274501	715.56	10219	138235	50.36
INDOTECH	BE	14-Jun-2024	1707.25	1707.25	1769.00	1681.00	1701.00	1702.90	1730.84	17982	311.24	2858	-	-
INDOTHAI	EQ	14-Jun-2024	297.95	300.35	300.35	288.00	293.00	291.75	291.70	10092	29.44	675	6438	63.79
INDOWIND	EQ	14-Jun-2024	25.05	25.01	25.37	24.01	24.70	24.50	24.67	611805	150.94	3582	364080	59.51
INDRAMEDCO	EQ	14-Jun-2024	250.31	251.95	254.40	244.15	245.79	246.32	249.29	282331	703.83	7696	209415	74.17
INDSWFTLAB	EQ	14-Jun-2024	119.15	120.00	120.36	117.02	118.20	118.23	118.60	196442	232.98	5060	81493	41.48
INDSWFTLTD	BE	14-Jun-2024	21.99	22.00	22.60	21.20	22.50	22.28	21.97	35425	7.78	171	-	-
INDTERRAIN	EQ	14-Jun-2024	66.72	67.33	67.50	65.73	66.36	66.88	66.54	99329	66.09	1049	38338	38.60
INDUSINDBK	EQ	14-Jun-2024	1507.25	1510.50	1515.90	1495.95	1498.50	1502.35	1505.91	2706742	40760.97	103202	1319418	48.75
INDUSTOWER	EQ	14-Jun-2024	339.50	340.00	346.80	338.50	339.95	340.75	342.14	12332822	42195.42	115746	4732353	38.37
INFIBEAM	EQ	14-Jun-2024	31.71	31.71	32.28	31.27	32.06	32.09	31.97	21151770	6761.71	33475	7159286	33.85
INFINIUM	SM	14-Jun-2024	227.05	227.05	231.00	224.60	225.50	225.50	227.23	18000	40.90	30	11000	61.11
INFOBEAN	EQ	14-Jun-2024	492.25	503.40	511.60	493.00	498.00	499.05	504.28	138901	700.45	11760	65996	47.51
INFOLLION	SM	14-Jun-2024	212.50	210.55	213.90	210.50	213.90	213.90	212.51	9600	20.40	12	8000	83.33
INFOMEDIA	EQ	14-Jun-2024	6.87	7.20	7.21	6.52	6.52	6.52	6.63	44726	2.97	226	44676	99.89
INFRABEES	EQ	14-Jun-2024	928.37	939.57	939.57	924.01	930.05	932.71	931.43	18033	167.96	1008	10981	60.89
INFRAIETF	EQ	14-Jun-2024	91.70	91.94	92.60	91.50	92.40	92.26	92.11	176859	162.90	2108	138192	78.14
INFY	EQ	14-Jun-2024	1493.95	1503.70	1503.70	1486.05	1488.50	1488.90	1489.97	4237727	63140.89	161152	2508255	59.19
INGERRAND	EQ	14-Jun-2024	4612.30	4619.10	4652.40	4555.05	4596.60	4589.40	4605.20	7960	366.57	2527	3839	48.23
INM	SM	14-Jun-2024	260.00	251.00	292.50	251.00	282.00	282.00	277.80	19800	55.01	31	16200	81.82
INNOVACAP	EQ	14-Jun-2024	490.85	495.00	498.00	487.10	498.00	492.35	490.48	23580	115.65	2478	12632	53.57
INNOVANA	SM	14-Jun-2024	569.90	565.00	565.00	564.00	565.00	564.80	564.83	1200	6.78	6	1200	100.00
INNOVATIVE	SM	14-Jun-2024	6.45	6.45	6.65	6.00	6.25	6.20	6.27	141000	8.84	40	99000	70.21
INOXGREEN	EQ	14-Jun-2024	140.86	142.60	150.50	140.50	141.50	141.51	144.71	4073642	5895.00	21003	2306751	56.63
INOXINDIA	EQ	14-Jun-2024	1344.25	1351.00	1354.00	1330.00	1330.00	1334.60	1339.61	156914	2102.04	12916	75273	47.97
INOXWIND	EQ	14-Jun-2024	146.31	146.90	149.39	143.51	146.02	145.40	146.38	5905026	8643.50	51907	3098091	52.47
INSECTICID	EQ	14-Jun-2024	615.65	618.90	621.00	606.45	618.15	619.30	616.49	47014	289.84	3079	28113	59.80
INSPIRE	SM	14-Jun-2024	33.35	34.00	34.00	32.40	33.00	33.00	33.21	22000	7.31	11	20000	90.91
INTELLECT	EQ	14-Jun-2024	1064.80	1068.05	1093.00	1059.40	1070.00	1075.40	1076.66	673858	7255.17	33748	350224	51.97
INTENTECH	EQ	14-Jun-2024	135.75	138.24	144.50	134.22	139.65	140.37	140.35	225536	316.54	2961	121652	53.94
INTLCONV	EQ	14-Jun-2024	80.36	80.01	86.50	79.76	85.25	85.53	84.95	743848	631.91	10533	410112	55.13
INVENTURE	EQ	14-Jun-2024	2.73	2.75	2.79	2.73	2.79	2.77	2.76	2687933	74.30	3745	1651788	61.45
IOB	EQ	14-Jun-2024	67.42	67.70	68.18	67.05	67.20	67.21	67.51	9550000	6447.44	29044	2797429	29.29
IOC	EQ	14-Jun-2024	168.95	169.20	172.10	169.16	169.80	170.36	170.87	22000973	37592.11	110456	9313559	42.33
IOLCP	EQ	14-Jun-2024	388.65	391.00	417.00	388.05	408.50	408.95	407.90	1374799	5607.80	43010	483630	35.18
IONEXCHANG	EQ	14-Jun-2024	518.20	521.80	541.90	518.15	534.90	536.00	533.91	710719	3794.62	28111	266062	37.44
IPCALAB	EQ	14-Jun-2024	1199.80	1200.00	1213.70	1175.75	1179.90	1181.35	1193.79	285975	3413.94	15013	144098	50.39
IPL	EQ	14-Jun-2024	236.57	236.57	240.40	232.55	234.00	233.74	235.88	803952	1896.32	10704	403088	50.14
IPSL	SM	14-Jun-2024	172.00	183.00	183.00	147.90	147.90	147.95	153.28	10000	15.33	9	7000	70.00
IRB	EQ	14-Jun-2024	66.46	66.85	67.75	66.32	67.15	67.18	67.16	72458465	48666.63	160399	28018197	38.67
IRBINVIT	IV	14-Jun-2024	65.07	65.39	65.50	65.12	65.32	65.36	65.37	270341	176.72	1763	230648	85.32
IRCON	EQ	14-Jun-2024	267.85	269.00	271.75	265.05	269.00	269.15	268.52	7934260	21305.19	68945	2758694	34.77
IRCTC	EQ	14-Jun-2024	1017.55	1024.00	1027.70	1014.65	1017.10	1018.20	1020.22	1511522	15420.92	45782	640596	42.38
IREDA	EQ	14-Jun-2024	180.06	180.26	182.30	177.50	179.10	179.11	179.65	15913225	28588.10	111257	5743404	36.09
IRFC	EQ	14-Jun-2024	175.13	175.70	176.60	173.20	174.85	174.80	175.08	28398761	49720.04	185819	8843346	31.14
IRIS	BE	14-Jun-2024	216.24	220.20	220.20	218.10	220.00	220.00	219.71	23213	51.00	131	-	-
IRISDOREME	EQ	14-Jun-2024	74.20	74.70	76.80	73.00	76.30	76.08	74.99	102437	76.82	1216	49022	47.86
IRMENERGY	EQ	14-Jun-2024	468.60	470.55	481.40	468.00	481.00	479.45	476.37	153705	732.21	9287	90960	59.18
ISEC	EQ	14-Jun-2024	717.80	722.50	722.50	711.10	715.50	714.80	716.06	195718	1401.46	6064	126407	64.59
ISFT	EQ	14-Jun-2024	122.48	123.50	124.00	122.06	123.00	123.04	123.30	21673	26.72	778	13418	61.91
ISGEC	EQ	14-Jun-2024	1231.35	1233.20	1247.00	1200.00	1213.00	1211.20	1224.73	108994	1334.88	11717	46519	42.68
ISHAN	SM	14-Jun-2024	1.95	2.00	2.00	1.90	1.95	1.95	1.96	480000	9.41	10	384000	80.00
ISMTLTD	EQ	14-Jun-2024	127.36	127.70	128.59	125.93	126.50	126.50	126.91	344373	437.05	5518	170076	49.39
IT	EQ	14-Jun-2024	36.97	36.97	37.20	36.76	36.86	36.82	36.83	50234	18.50	636	43253	86.10
ITALIANE	SM	14-Jun-2024	33.35	33.90	35.50	33.90	34.50	34.50	34.47	44000	15.17	22	36000	81.82
ITBEES	EQ	14-Jun-2024	37.28	37.28	37.48	36.97	37.03	37.02	37.05	5402488	2001.43	21942	3967843	73.44
ITC	EQ	14-Jun-2024	430.30	431.00	431.90	429.05	431.40	431.15	430.49	9217804	39681.32	170717	5264710	57.11
ITDC	EQ	14-Jun-2024	787.80	780.05	837.50	767.60	801.00	804.15	812.30	693120	5630.20	32229	160980	23.23
ITDCEM	EQ	14-Jun-2024	465.95	468.30	478.00	463.90	469.25	469.70	472.44	949904	4487.72	22829	476446	50.16
ITETF	EQ	14-Jun-2024	35.37	35.44	35.44	34.99	35.29	35.29	35.20	83314	29.33	1931	60226	72.29
ITETFADD	EQ	14-Jun-2024	35.45	35.95	35.95	35.11	35.24	35.21	35.26	21701	7.65	214	16838	77.59
ITI	EQ	14-Jun-2024	305.95	306.55	312.90	303.10	303.85	304.85	307.77	1334756	4107.93	23564	348902	26.14
ITIETF	EQ	14-Jun-2024	37.20	37.19	37.49	36.85	36.94	36.88	36.95	711123	262.73	2333	441637	62.10
IVC	EQ	14-Jun-2024	12.03	12.40	12.50	12.10	12.30	12.28	12.30	871622	107.25	3604	543609	62.37
IVP	EQ	14-Jun-2024	195.75	217.79	229.40	215.00	216.00	218.14	222.89	769124	1714.28	12742	208778	27.14
IVZINGOLD	EQ	14-Jun-2024	6349.80	6319.85	6340.00	6300.05	6340.00	6339.20	6327.03	61	3.86	26	30	49.18
IVZINNIFTY	EQ	14-Jun-2024	2607.16	2613.38	2638.14	2611.50	2637.00	2637.00	2621.53	77	2.02	14	51	66.23
IWEL	BE	14-Jun-2024	7125.40	7150.00	7150.00	7051.00	7100.00	7094.75	7097.02	7844	556.69	1280	-	-
IZMO	EQ	14-Jun-2024	336.95	339.30	341.80	330.85	332.55	332.90	334.97	55436	185.70	3171	32056	57.83
J&KBANK	EQ	14-Jun-2024	122.82	122.85	123.40	121.81	122.15	122.40	122.71	1943533	2384.94	16055	965794	49.69
JAGRAN	EQ	14-Jun-2024	93.70	93.10	96.85	91.75	92.11	92.06	93.70	1192778	1117.61	11640	635205	53.25
JAGSNPHARM	EQ	14-Jun-2024	341.75	341.75	347.00	341.10	343.00	344.20	343.56	41771	143.51	1664	34423	82.41
JAIBALAJI	BE	14-Jun-2024	938.65	932.00	944.00	915.05	923.00	921.40	923.18	22753	210.05	1755	-	-
JAICORPLTD	EQ	14-Jun-2024	387.10	382.00	390.25	375.60	379.25	380.15	382.67	1422474	5443.38	14400	432607	30.41
JAINAM	SM	14-Jun-2024	140.00	133.10	141.85	133.00	141.85	141.85	133.97	30000	40.19	19	23000	76.67
JAIPURKURT	BE	14-Jun-2024	46.81	47.74	47.74	47.74	47.74	47.74	47.74	5816	2.78	15	-	-
JAMNAAUTO	EQ	14-Jun-2024	128.18	128.74	129.69	127.14	128.50	128.44	128.41	1311566	1684.13	21573	629788	48.02
JASH	EQ	14-Jun-2024	2365.20	2382.00	2400.00	2276.00	2300.00	2340.30	2380.94	24596	585.62	2291	16314	66.33
JAYAGROGN	EQ	14-Jun-2024	270.70	271.30	310.95	267.00	300.00	299.70	292.69	609123	1782.84	22406	280733	46.09
JAYBARMARU	EQ	14-Jun-2024	107.03	108.64	110.49	107.08	108.51	108.74	109.01	154915	168.87	4843	71656	46.26
JAYNECOIND	EQ	14-Jun-2024	47.20	47.95	47.99	46.70	47.44	46.92	47.13	294682	138.88	4253	157522	53.45
JAYSREETEA	EQ	14-Jun-2024	111.08	111.73	115.43	109.05	111.00	111.90	112.88	466601	526.70	5896	200341	42.94
JBCHEPHARM	EQ	14-Jun-2024	1885.35	1903.25	1903.35	1846.00	1850.00	1854.30	1867.03	85383	1594.12	14087	56196	65.82
JBMA	EQ	14-Jun-2024	2062.35	2072.75	2099.00	2030.50	2056.00	2062.75	2072.52	229655	4759.64	20698	85626	37.28
JCHAC	EQ	14-Jun-2024	1823.05	1834.05	1924.95	1826.00	1900.00	1903.10	1890.60	84986	1606.74	5680	57489	67.65
JETAIRWAYS	BZ	14-Jun-2024	44.17	44.49	44.49	43.58	44.10	44.33	44.18	30274	13.38	388	-	-
JETFREIGHT	EQ	14-Jun-2024	13.65	13.95	13.95	13.30	13.55	13.54	13.54	136533	18.49	1116	80182	58.73
JFLLIFE	SM	14-Jun-2024	41.00	40.00	41.50	40.00	41.50	41.50	40.75	4000	1.63	2	2000	50.00
JGCHEM	EQ	14-Jun-2024	237.74	238.85	238.85	232.00	234.00	232.86	233.66	86224	201.47	3678	50580	58.66
JHS	BE	14-Jun-2024	21.10	21.09	21.52	21.01	21.50	21.50	21.45	94349	20.24	92	-	-
JINDALPHOT	EQ	14-Jun-2024	687.60	681.35	699.95	681.35	694.95	686.85	690.46	12637	87.25	1809	6914	54.71
JINDALPOLY	EQ	14-Jun-2024	561.55	561.85	584.00	557.40	571.00	571.65	573.75	87392	501.41	6416	34821	39.84
JINDALSAW	EQ	14-Jun-2024	564.40	564.00	574.70	555.15	561.05	560.75	562.30	1252049	7040.26	38203	732172	58.48
JINDALSTEL	EQ	14-Jun-2024	1041.25	1043.50	1059.25	1036.00	1052.00	1052.45	1046.82	2722106	28495.68	48338	1710987	62.86
JINDRILL	EQ	14-Jun-2024	655.90	660.90	668.00	653.10	658.00	658.90	660.42	65868	435.00	5133	34627	52.57
JINDWORLD	EQ	14-Jun-2024	358.05	361.65	372.00	356.35	366.00	368.80	364.11	114913	418.41	6441	63455	55.22
JIOFIN	EQ	14-Jun-2024	360.80	362.00	362.75	356.10	357.95	357.00	358.29	19858187	71149.83	157173	12080123	60.83
JISLDVREQS	EQ	14-Jun-2024	39.72	39.30	40.39	37.00	39.95	39.22	39.62	214864	85.14	1090	147795	68.79
JISLJALEQS	EQ	14-Jun-2024	77.45	77.85	78.85	76.00	76.55	76.41	77.48	4877932	3779.29	10811	2554530	52.37
JITFINFRA	EQ	14-Jun-2024	896.40	934.30	935.00	861.05	896.00	890.80	908.25	99075	899.84	2870	64765	65.37
JIWANRAM	SM	14-Jun-2024	14.70	14.70	14.70	14.40	14.40	14.40	14.52	18000	2.61	3	12000	66.67
JKCEMENT	EQ	14-Jun-2024	4241.95	4232.00	4365.00	4211.45	4317.90	4326.70	4330.97	199121	8623.87	23974	95632	48.03
JKIL	EQ	14-Jun-2024	800.60	801.70	833.95	800.70	822.55	821.40	824.41	256563	2115.14	14996	107479	41.89
JKLAKSHMI	EQ	14-Jun-2024	825.30	829.80	829.80	818.10	825.30	825.50	824.53	261073	2152.63	11772	162072	62.08
JKPAPER	EQ	14-Jun-2024	446.10	448.40	498.00	448.10	489.85	490.80	483.07	14737505	71193.01	227955	1999742	13.57
JKTYRE	EQ	14-Jun-2024	401.50	401.50	403.90	398.25	398.65	398.75	400.40	914962	3663.50	24927	580633	63.46
JLHL	EQ	14-Jun-2024	1245.75	1264.45	1274.35	1232.00	1242.00	1240.20	1247.60	17053	212.75	4042	8446	49.53
JMA	EQ	14-Jun-2024	108.52	110.99	115.80	107.51	113.30	113.29	112.79	111198	125.42	1327	70776	63.65
JMFINANCIL	EQ	14-Jun-2024	84.37	84.90	86.25	83.31	83.50	83.72	84.86	5634441	4781.15	24409	2420136	42.95
JNKINDIA	EQ	14-Jun-2024	682.85	689.85	692.95	674.35	675.00	680.00	682.52	238272	1626.25	11684	94846	39.81
JOCIL	EQ	14-Jun-2024	193.43	193.05	198.75	192.00	196.25	196.26	196.67	38110	74.95	798	23872	62.64
JPASSOCIAT	BE	14-Jun-2024	10.83	11.37	11.37	11.00	11.37	11.37	11.34	47450119	5381.40	10212	-	-
JPOLYINVST	EQ	14-Jun-2024	761.90	763.95	773.20	760.00	769.50	766.30	765.70	3616	27.69	807	1822	50.39
JPPOWER	EQ	14-Jun-2024	19.71	19.80	20.14	19.32	19.79	19.78	19.84	51047773	10126.43	62932	29356752	57.51
JSFB	EQ	14-Jun-2024	714.35	720.00	720.95	682.00	685.00	688.85	701.63	196213	1376.69	12904	95269	48.55
JSL	EQ	14-Jun-2024	816.20	815.25	825.00	800.45	812.00	812.40	812.36	1189571	9663.63	45997	620817	52.19
JSLL	ST	14-Jun-2024	1147.40	1170.00	1170.00	1100.00	1102.00	1104.40	1113.47	33660	374.79	93	31860	94.65
JSWENERGY	EQ	14-Jun-2024	659.45	662.00	687.35	657.05	680.50	683.60	677.53	4521695	30635.98	75111	1714657	37.92
JSWHL	EQ	14-Jun-2024	6725.30	6725.35	7016.95	6705.00	6755.00	6772.30	6851.87	6539	448.04	2243	2215	33.87
JSWINFRA	EQ	14-Jun-2024	290.45	291.60	308.80	290.95	300.60	300.40	301.58	11606983	35003.84	89951	6069056	52.29
JSWSTEEL	EQ	14-Jun-2024	915.75	914.00	923.50	903.60	919.00	921.15	916.85	2625892	24075.41	99082	1252903	47.71
JTEKTINDIA	EQ	14-Jun-2024	175.19	176.00	195.00	176.00	195.00	193.35	187.86	3274678	6151.94	53662	1172896	35.82
JTLIND	EQ	14-Jun-2024	222.22	223.24	223.79	217.11	218.20	217.96	219.83	485680	1067.65	9079	238061	49.02
JUBLFOOD	EQ	14-Jun-2024	532.60	532.50	537.90	528.50	529.15	530.65	532.11	1170512	6228.39	29116	322835	27.58
JUBLINDS	EQ	14-Jun-2024	1501.20	1576.25	1576.25	1576.25	1576.25	1576.25	1576.25	4554	71.78	115	4554	100.00
JUBLINGREA	EQ	14-Jun-2024	515.55	519.95	521.90	506.10	508.50	508.30	512.27	135666	694.97	5868	80544	59.37
JUBLPHARMA	EQ	14-Jun-2024	746.40	746.40	763.95	742.40	753.45	756.25	757.55	166172	1258.83	20035	97282	58.54
JUNIORBEES	EQ	14-Jun-2024	753.82	763.10	765.92	744.31	764.50	764.40	761.51	265979	2025.47	9808	123683	46.50
JUNIPER	EQ	14-Jun-2024	423.60	423.60	455.30	420.65	453.00	447.10	441.44	299149	1320.57	7774	128910	43.09
JUSTDIAL	EQ	14-Jun-2024	1051.90	1057.10	1057.10	1026.00	1039.95	1040.85	1040.23	236501	2460.15	15833	92207	38.99
JWL	EQ	14-Jun-2024	700.00	699.85	711.00	681.00	685.95	689.75	695.96	2736332	19043.68	59016	1137677	41.58
JYOTHYLAB	EQ	14-Jun-2024	440.90	442.10	452.95	441.00	449.95	450.60	448.04	601451	2694.76	18035	257796	42.86
JYOTICNC	EQ	14-Jun-2024	1165.55	1165.00	1220.00	1156.05	1185.00	1184.15	1195.25	305888	3656.12	13931	129485	42.33
JYOTISTRUC	EQ	14-Jun-2024	25.55	25.59	26.50	25.51	26.20	26.23	26.18	3200487	837.99	5318	2379459	74.35
K2INFRA	SM	14-Jun-2024	150.80	150.10	150.50	147.30	150.00	150.00	149.34	115200	172.04	47	94800	82.29
KABRAEXTRU	EQ	14-Jun-2024	422.60	424.20	426.80	416.30	420.00	419.70	420.75	105995	445.97	7289	41628	39.27
KAJARIACER	EQ	14-Jun-2024	1294.10	1300.60	1303.45	1275.00	1281.50	1284.40	1285.12	234629	3015.27	9690	187053	79.72
KAKATCEM	EQ	14-Jun-2024	229.34	231.95	234.29	229.10	229.20	229.96	231.47	18631	43.13	670	11000	59.04
KALAMANDIR	EQ	14-Jun-2024	180.57	181.00	181.25	176.71	179.65	179.34	179.14	150507	269.62	9627	77710	51.63
KALYANIFRG	EQ	14-Jun-2024	452.90	453.00	465.00	441.80	464.90	460.50	456.36	7156	32.66	514	4916	68.70
KALYANKJIL	EQ	14-Jun-2024	398.40	398.40	404.90	398.40	399.55	400.50	401.27	1260917	5059.68	24532	785079	62.26
KAMATHOTEL	EQ	14-Jun-2024	228.43	232.00	239.85	228.00	239.85	239.85	235.10	117441	276.11	1997	74979	63.84
KAMDHENU	EQ	14-Jun-2024	562.05	563.50	574.00	547.00	548.00	549.30	555.38	141271	784.59	6234	66411	47.01
KAMOPAINTS	EQ	14-Jun-2024	204.22	42.10	44.75	40.85	42.84	42.99	43.15	22442791	9683.96	150576	5984617	26.67
KANANIIND	EQ	14-Jun-2024	3.25	3.27	3.29	3.05	3.08	3.07	3.09	15922962	491.77	5922	10841742	68.09
KANDARP	SM	14-Jun-2024	31.05	32.65	32.65	30.15	30.75	30.75	30.56	40000	12.22	9	24000	60.00
KANORICHEM	EQ	14-Jun-2024	117.00	118.15	119.30	114.00	116.00	115.44	116.22	87337	101.50	2122	48559	55.60
KANPRPLA	EQ	14-Jun-2024	105.45	105.76	111.70	105.41	108.50	107.33	109.17	27764	30.31	1004	12530	45.13
KANSAINER	EQ	14-Jun-2024	283.20	285.00	285.00	281.55	283.00	282.90	282.90	272671	771.40	7833	189297	69.42
KAPSTON	EQ	14-Jun-2024	346.15	353.00	354.95	341.70	354.85	352.60	350.78	8006	28.08	1077	3469	43.33
KARMAENG	EQ	14-Jun-2024	64.97	66.90	67.95	62.17	66.12	65.26	64.33	29221	18.80	1108	12691	43.43
KARNIKA	SM	14-Jun-2024	264.00	243.55	272.95	243.55	265.00	264.05	263.28	10400	27.38	24	6800	65.38
KARURVYSYA	EQ	14-Jun-2024	206.83	207.53	209.00	205.80	208.70	208.28	207.59	1171542	2432.01	15509	505190	43.12
KAUSHALYA	EQ	14-Jun-2024	708.05	701.05	735.00	701.05	729.50	729.60	717.53	1011	7.25	338	561	55.49
KAVVERITEL	BE	14-Jun-2024	17.73	18.08	18.08	18.08	18.08	18.08	18.08	28709	5.19	51	-	-
KAYA	EQ	14-Jun-2024	390.65	419.00	455.00	413.00	441.00	448.90	440.37	3456865	15223.14	77045	485912	14.06
KAYNES	EQ	14-Jun-2024	3721.35	3760.00	3815.85	3730.35	3786.70	3797.85	3786.64	319605	12102.31	37285	145871	45.64
KBCGLOBAL	EQ	14-Jun-2024	1.59	1.61	1.74	1.60	1.74	1.73	1.68	22100819	370.38	3232	13647113	61.75
KCEIL	SM	14-Jun-2024	226.20	227.00	232.00	221.00	230.75	229.60	227.66	39500	89.93	74	32500	82.28
KCK	ST	14-Jun-2024	192.65	202.00	202.25	201.95	202.25	202.25	202.07	12000	24.25	6	12000	100.00
KCP	EQ	14-Jun-2024	233.81	233.50	234.99	225.25	229.10	229.02	229.80	1045116	2401.63	11144	541183	51.78
KCPSUGIND	EQ	14-Jun-2024	44.69	45.25	47.10	44.51	45.20	45.23	45.67	3623355	1654.96	25583	1084976	29.94
KDDL	EQ	14-Jun-2024	2674.35	2674.35	2717.85	2652.10	2665.00	2681.20	2684.08	14924	400.57	4431	8054	53.97
KDL	SM	14-Jun-2024	1232.10	1314.00	1314.00	1260.15	1293.00	1289.50	1293.06	17400	224.99	148	14100	81.03
KEC	EQ	14-Jun-2024	868.60	868.60	947.80	868.00	932.10	935.50	923.96	4091712	37805.65	135148	777014	18.99
KECL	EQ	14-Jun-2024	188.37	190.00	207.20	187.95	207.20	206.42	201.25	2053899	4133.56	20974	883137	43.00
KEEPLEARN	BE	14-Jun-2024	3.22	3.28	3.28	3.15	3.15	3.15	3.16	12648	0.40	28	-	-
KEI	EQ	14-Jun-2024	4825.90	4805.00	5039.70	4721.45	4829.00	4799.70	4903.00	531231	26046.27	76441	170628	32.12
KEL	SM	14-Jun-2024	142.00	144.95	144.95	139.00	139.00	139.05	140.74	12000	16.89	9	9600	80.00
KELLTONTEC	EQ	14-Jun-2024	101.58	101.85	103.74	100.50	102.00	102.05	102.52	816413	837.02	9237	306628	37.56
KERNEX	EQ	14-Jun-2024	372.70	372.70	391.00	364.50	386.85	386.80	383.63	57136	219.19	2211	35882	62.80
KESORAMIND	EQ	14-Jun-2024	201.45	202.00	205.45	201.62	202.21	202.63	203.60	818851	1667.17	5889	309572	37.81
KEYFINSERV	BE	14-Jun-2024	171.10	171.00	175.49	165.00	167.41	168.30	171.19	4064	6.96	94	-	-
KFINTECH	EQ	14-Jun-2024	719.80	722.35	738.00	709.55	718.70	715.55	720.52	346262	2494.89	16081	195165	56.36
KHADIM	EQ	14-Jun-2024	333.80	334.00	341.00	330.85	340.00	337.20	336.31	35048	117.87	1079	27176	77.54
KHAICHEM	EQ	14-Jun-2024	66.38	66.73	67.49	66.11	66.62	66.37	66.75	197718	131.98	3406	98427	49.78
KHAITANLTD	EQ	14-Jun-2024	78.84	78.21	80.47	75.00	77.80	77.44	79.02	17504	13.83	521	11693	66.80
KHANDSE	EQ	14-Jun-2024	29.57	28.65	30.00	28.64	29.35	29.09	29.24	34069	9.96	726	16772	49.23
KHFM	SM	14-Jun-2024	78.90	78.00	78.15	75.00	78.15	78.15	77.05	18600	14.33	6	9300	50.00
KICL	EQ	14-Jun-2024	4444.75	4480.00	4627.00	4392.10	4515.00	4522.90	4550.29	10168	462.67	2578	5418	53.28
KILITCH	EQ	14-Jun-2024	334.20	333.40	334.00	326.15	334.00	331.10	330.03	22649	74.75	538	12715	56.14
KIMS	EQ	14-Jun-2024	2006.55	2030.00	2051.90	2010.25	2027.00	2036.70	2042.74	158554	3238.85	7773	131593	83.00
KINGFA	EQ	14-Jun-2024	1978.40	1978.40	2244.85	1956.70	2160.00	2165.15	2146.84	64497	1384.65	11206	24497	37.98
KIOCL	EQ	14-Jun-2024	476.85	476.85	481.80	456.00	457.05	461.60	468.60	485067	2273.04	22933	170512	35.15
KIRIINDUS	EQ	14-Jun-2024	328.45	328.50	347.50	326.60	336.45	337.60	338.75	603575	2044.63	23055	224366	37.17
KIRLOSBROS	EQ	14-Jun-2024	2010.60	2005.00	2198.95	1998.05	2169.00	2180.00	2129.96	269308	5736.15	28269	107965	40.09
KIRLOSENG	EQ	14-Jun-2024	1289.85	1303.50	1347.90	1295.00	1338.00	1339.20	1328.71	353707	4699.75	24881	215787	61.01
KIRLOSIND	EQ	14-Jun-2024	6183.00	6200.00	6375.00	6127.95	6343.75	6350.60	6308.14	10332	651.76	3085	5313	51.42
KIRLPNU	EQ	14-Jun-2024	1405.30	1405.30	1405.30	1328.85	1383.00	1383.65	1372.24	225370	3092.63	21238	120343	53.40
KITEX	EQ	14-Jun-2024	208.74	209.75	212.70	208.29	211.00	210.54	210.58	125852	265.01	4019	70305	55.86
KKCL	EQ	14-Jun-2024	713.35	718.00	718.00	699.00	707.30	704.60	707.19	67823	479.64	7384	35070	51.71
KLL	SM	14-Jun-2024	91.80	91.00	91.85	90.55	91.85	91.40	91.18	12800	11.67	8	12800	100.00
KMSUGAR	EQ	14-Jun-2024	44.83	45.95	50.40	45.95	48.33	48.07	48.77	12855753	6270.03	43475	3044443	23.68
KNAGRI	SM	14-Jun-2024	148.30	145.00	145.00	137.90	137.90	139.05	141.20	12800	18.07	15	10400	81.25
KNRCON	EQ	14-Jun-2024	382.80	385.90	395.80	383.25	387.00	388.70	389.72	1921338	7487.77	24929	931950	48.51
KODYTECH	SM	14-Jun-2024	2770.65	2909.15	2909.15	2661.00	2699.00	2716.10	2830.38	48800	1381.23	385	30500	62.50
KOHINOOR	EQ	14-Jun-2024	41.22	41.40	45.40	41.05	44.35	44.18	43.69	1058600	462.54	7227	524764	49.57
KOKUYOCMLN	EQ	14-Jun-2024	151.58	151.58	153.20	148.80	152.00	151.06	150.89	124781	188.28	5288	62070	49.74
KOLTEPATIL	EQ	14-Jun-2024	474.95	472.00	472.35	433.20	438.75	442.80	449.74	627536	2822.25	16447	409257	65.22
KONSTELEC	SM	14-Jun-2024	186.95	190.00	196.25	190.00	196.25	196.25	194.63	45000	87.58	43	36000	80.00
KONTOR	SM	14-Jun-2024	112.10	116.40	116.50	110.20	112.00	112.00	114.28	31200	35.66	26	20400	65.38
KOPRAN	EQ	14-Jun-2024	259.82	259.82	264.50	257.00	260.50	259.12	261.11	611339	1596.28	13184	282596	46.23
KORE	SM	14-Jun-2024	524.30	530.00	576.70	519.95	544.95	549.00	544.77	57000	310.52	92	43500	76.32
KOTAKBANK	EQ	14-Jun-2024	1726.35	1723.00	1734.90	1710.40	1721.00	1717.20	1718.58	3153666	54198.17	153027	1813124	57.49
KOTARISUG	EQ	14-Jun-2024	63.41	64.50	65.00	63.14	63.69	63.64	64.06	535960	343.34	6132	271462	50.65
KOTHARIPET	EQ	14-Jun-2024	134.72	136.75	138.37	134.00	134.69	134.76	136.04	81312	110.62	2599	46529	57.22
KOTHARIPRO	EQ	14-Jun-2024	128.72	131.25	132.79	128.46	129.90	131.34	131.21	16255	21.33	1086	7964	48.99
KOTYARK	SM	14-Jun-2024	974.50	989.00	999.00	950.00	975.00	976.70	972.52	29200	283.98	237	21400	73.29
KPIGREEN	EQ	14-Jun-2024	1849.35	1860.00	1870.00	1820.05	1839.40	1834.90	1845.28	161296	2976.37	12511	93394	57.90
KPIL	EQ	14-Jun-2024	1226.80	1239.00	1248.75	1216.60	1217.05	1220.20	1223.51	299822	3668.34	16378	202273	67.46
KPITTECH	EQ	14-Jun-2024	1487.40	1493.00	1498.90	1472.55	1478.90	1479.95	1482.80	619161	9180.95	51277	328942	53.13
KPRMILL	EQ	14-Jun-2024	859.35	865.00	865.00	847.00	851.00	851.95	852.71	196865	1678.69	15066	132766	67.44
KRBL	EQ	14-Jun-2024	286.70	290.05	312.80	289.50	308.95	310.20	302.96	8454557	25614.27	76350	3674057	43.46
KREBSBIO	EQ	14-Jun-2024	72.74	72.03	73.00	71.10	72.80	72.79	72.32	23708	17.14	536	15091	63.65
KRIDHANINF	BE	14-Jun-2024	3.80	3.80	3.85	3.78	3.85	3.85	3.82	29623	1.13	48	-	-
KRISHANA	EQ	14-Jun-2024	281.15	281.15	288.90	281.15	288.80	287.55	285.62	95027	271.41	1766	70460	74.15
KRISHCA	SM	14-Jun-2024	214.85	217.00	220.00	208.00	208.25	210.40	212.28	104500	221.83	184	84500	80.86
KRISHNADEF	SM	14-Jun-2024	697.00	705.95	766.70	697.15	766.70	766.70	740.35	133000	984.67	220	74000	55.64
KRITI	EQ	14-Jun-2024	180.41	197.00	197.00	175.72	182.55	186.27	184.59	1063269	1962.64	11030	440696	41.45
KRITIKA	EQ	14-Jun-2024	18.97	19.35	19.91	19.08	19.91	19.91	19.77	712099	140.76	1365	622958	87.48
KRITINUT	EQ	14-Jun-2024	116.65	116.99	119.40	115.48	116.40	116.21	117.12	90916	106.48	2604	57296	63.02
KRONOX	BE	14-Jun-2024	152.57	155.00	156.40	152.57	153.00	153.25	154.36	513594	792.81	5918	-	-
KRSNAA	EQ	14-Jun-2024	678.15	678.15	680.00	661.05	662.55	666.35	670.37	121977	817.70	7091	78154	64.07
KRYSTAL	EQ	14-Jun-2024	728.90	731.00	739.20	718.00	722.00	720.00	726.55	48441	351.95	3205	28644	59.13
KSB	EQ	14-Jun-2024	4693.20	4725.35	4814.95	4705.80	4738.80	4748.15	4759.29	28039	1334.46	6183	13250	47.26
KSCL	EQ	14-Jun-2024	903.30	910.00	962.00	909.40	947.95	941.35	941.76	277280	2611.30	20855	118394	42.70
KSHITIJPOL	EQ	14-Jun-2024	7.03	7.24	7.73	7.21	7.73	7.70	7.67	7311502	560.44	9485	5001920	68.41
KSL	EQ	14-Jun-2024	834.95	838.00	838.95	830.55	830.70	831.15	832.75	28904	240.70	2793	18956	65.58
KSOLVES	EQ	14-Jun-2024	1153.55	1164.70	1175.00	1146.40	1161.00	1157.35	1157.88	25476	294.98	4806	15181	59.59
KTKBANK	EQ	14-Jun-2024	219.23	218.51	219.85	217.35	218.50	218.45	218.46	1025061	2239.38	20475	687168	67.04
KTL	SM	14-Jun-2024	43.25	42.25	43.20	40.00	40.00	40.00	40.66	57000	23.17	18	51000	89.47
KUANTUM	EQ	14-Jun-2024	155.68	155.05	164.83	155.00	160.00	159.91	161.24	257262	414.81	7739	120433	46.81
LAGNAM	BE	14-Jun-2024	141.14	141.14	145.00	137.01	145.00	139.78	141.19	21122	29.82	148	-	-
LAKPRE	BZ	14-Jun-2024	4.57	4.58	4.61	4.58	4.61	4.61	4.61	323	0.01	2	-	-
LAL	EQ	14-Jun-2024	24.50	25.05	25.05	24.00	24.00	24.18	24.37	55353	13.49	469	40109	72.46
LALPATHLAB	EQ	14-Jun-2024	2777.65	2790.65	2799.90	2716.60	2755.00	2750.20	2748.93	236472	6500.45	21367	136247	57.62
LAMBODHARA	EQ	14-Jun-2024	157.12	157.00	160.70	154.00	154.11	154.93	156.64	31130	48.76	826	26074	83.76
LANCORHOL	EQ	14-Jun-2024	44.74	44.74	47.09	44.71	45.60	45.81	45.84	228271	104.65	1655	143039	62.66
LANDMARK	EQ	14-Jun-2024	689.05	700.00	707.00	689.65	700.00	699.40	698.49	183830	1284.04	8652	93565	50.90
LAOPALA	EQ	14-Jun-2024	328.80	327.95	327.95	310.00	317.00	317.25	315.15	1017110	3205.38	41282	415044	40.81
LASA	EQ	14-Jun-2024	23.38	23.38	23.85	23.12	23.60	23.71	23.57	49047	11.56	460	38278	78.04
LATENTVIEW	BE	14-Jun-2024	512.40	513.90	513.90	502.00	504.50	506.60	506.68	170654	864.67	4191	-	-
LATTEYS	BE	14-Jun-2024	14.90	14.90	14.90	14.63	14.63	14.63	14.73	31181	4.59	113	-	-
LAURUSLABS	EQ	14-Jun-2024	439.50	438.50	441.75	434.05	434.60	434.90	436.45	1179968	5150.02	19164	731693	62.01
LAWSIKHO	SM	14-Jun-2024	306.15	309.00	314.50	300.10	305.00	302.05	308.09	44500	137.10	71	34500	77.53
LAXMICOT	EQ	14-Jun-2024	33.40	33.75	33.75	32.63	32.90	32.94	33.05	48525	16.04	437	27758	57.20
LAXMIMACH	EQ	14-Jun-2024	15931.20	16033.00	16200.00	15775.00	16000.05	16129.20	16005.48	3679	588.84	1438	1766	48.00
LCCINFOTEC	BE	14-Jun-2024	3.24	3.30	3.30	3.30	3.30	3.30	3.30	127333	4.20	56	-	-
LEMERITE	SM	14-Jun-2024	109.85	114.40	118.85	109.25	118.85	116.95	112.97	176000	198.82	96	144000	81.82
LEMONTREE	EQ	14-Jun-2024	144.63	145.00	150.95	144.18	149.40	150.18	149.56	6973395	10429.74	54668	3105691	44.54
LEXUS	EQ	14-Jun-2024	39.64	39.64	40.40	39.06	39.40	39.18	39.64	21420	8.49	260	15262	71.25
LFIC	EQ	14-Jun-2024	211.23	217.93	217.93	208.01	214.80	213.30	212.47	5743	12.20	767	1996	34.76
LGBBROSLTD	EQ	14-Jun-2024	1264.50	1264.50	1273.20	1240.55	1257.00	1255.25	1256.69	22930	288.16	2954	13736	59.90
LGBFORGE	EQ	14-Jun-2024	9.96	10.00	10.05	9.55	9.95	9.90	9.88	181953	17.97	743	118435	65.09
LGHL	BE	14-Jun-2024	331.95	319.00	335.00	319.00	327.00	332.95	326.65	1183	3.86	75	-	-
LIBAS	EQ	14-Jun-2024	18.44	18.44	18.50	17.92	18.28	18.23	18.17	106436	19.34	503	65028	61.10
LIBERTSHOE	EQ	14-Jun-2024	377.90	378.95	383.50	369.25	372.00	372.45	373.87	36838	137.73	1675	21301	57.82
LICHSGFIN	EQ	14-Jun-2024	719.30	720.05	734.70	717.20	734.00	731.65	726.36	2561548	18606.07	77743	1242946	48.52
LICI	EQ	14-Jun-2024	1002.30	1005.80	1071.70	1002.45	1061.85	1066.85	1047.94	12499063	130983.30	231133	5031111	40.25
LICMFGOLD	EQ	14-Jun-2024	6524.95	6525.45	6588.90	6515.00	6548.70	6563.50	6539.93	90	5.89	36	71	78.89
LICNETFGSC	EQ	14-Jun-2024	25.49	25.70	27.88	25.40	25.58	25.58	25.64	44861	11.50	220	29807	66.44
LICNETFN50	EQ	14-Jun-2024	254.42	255.87	255.87	253.96	254.85	254.97	254.78	2806	7.15	58	2715	96.76
LICNETFSEN	EQ	14-Jun-2024	849.58	847.39	849.65	847.39	849.00	848.99	849.05	14	0.12	11	8	57.14
LICNFNHGP	EQ	14-Jun-2024	268.53	262.15	271.69	262.15	263.60	263.55	264.54	12497	33.06	609	8913	71.32
LICNMID100	EQ	14-Jun-2024	53.75	54.87	55.50	53.50	55.50	54.71	54.14	9116	4.94	207	6954	76.28
LIKHITHA	EQ	14-Jun-2024	421.65	425.00	445.00	424.05	434.10	436.45	434.37	347166	1508.00	7206	139272	40.12
LINC	EQ	14-Jun-2024	594.15	586.10	602.00	583.30	587.40	586.10	590.15	14180	83.68	904	9490	66.93
LINCOLN	EQ	14-Jun-2024	620.60	623.90	626.60	607.55	618.00	615.65	618.18	75835	468.80	9979	34150	45.03
LINDEINDIA	EQ	14-Jun-2024	9278.10	9348.40	9369.00	9132.80	9225.00	9262.40	9253.24	121241	11218.72	36502	47113	38.86
LIQUID	EQ	14-Jun-2024	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	105553	1055.53	143	59480	56.35
LIQUID1	EQ	14-Jun-2024	1000.00	1000.00	1000.01	999.99	1000.01	1000.01	1000.01	3171	31.71	18	2504	78.97
LIQUIDADD	EQ	14-Jun-2024	1014.52	1014.00	1015.26	1014.00	1015.26	1015.24	1015.25	450748	4576.22	363	253127	56.16
LIQUIDBEES	EQ	14-Jun-2024	1000.00	1002.00	1002.00	999.99	1000.01	1000.00	1000.01	5852060	58521.00	10208	5155904	88.10
LIQUIDBETF	EQ	14-Jun-2024	1000.00	999.99	1000.00	999.99	1000.00	1000.00	1000.00	5030	50.30	6	2510	49.90
LIQUIDCASE	EQ	14-Jun-2024	102.68	102.76	102.76	102.74	102.76	102.75	102.76	6226450	6398.16	3273	5813386	93.37
LIQUIDETF	EQ	14-Jun-2024	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	270719	2707.19	2237	166116	61.36
LIQUIDIETF	EQ	14-Jun-2024	999.99	1000.01	1000.01	998.90	999.99	999.99	1000.00	1392230	13922.29	1666	928682	66.70
LIQUIDSBI	EQ	14-Jun-2024	1000.01	999.99	1000.01	999.99	1000.01	1000.01	1000.01	913	9.13	19	715	78.31
LLOYDS	SM	14-Jun-2024	116.00	116.00	118.00	110.20	115.90	112.95	113.13	23000	26.02	22	18000	78.26
LLOYDSENGG	EQ	14-Jun-2024	69.61	70.00	72.24	69.00	70.39	70.60	70.52	12999407	9166.80	40560	4409599	33.92
LLOYDSME	EQ	14-Jun-2024	720.60	723.05	730.00	718.00	724.90	723.40	724.66	169837	1230.74	9492	91278	53.74
LODHA	EQ	14-Jun-2024	1538.75	1545.00	1588.90	1523.40	1555.00	1557.10	1557.31	1136761	17702.88	66186	752251	66.17
LOKESHMACH	BE	14-Jun-2024	412.75	415.75	433.35	407.45	430.00	429.15	428.70	120883	518.22	1366	-	-
LORDSCHLO	BE	14-Jun-2024	134.96	141.70	141.70	139.00	141.70	141.70	141.67	37453	53.06	279	-	-
LOTUSEYE	EQ	14-Jun-2024	61.88	62.30	63.84	61.12	62.48	62.18	62.81	45461	28.55	548	31249	68.74
LOVABLE	EQ	14-Jun-2024	128.60	128.80	130.00	126.50	126.60	126.91	128.00	41864	53.59	966	28434	67.92
LOWVOL	EQ	14-Jun-2024	189.70	189.70	197.83	189.70	197.83	191.59	191.39	179	0.34	29	161	89.94
LOWVOL1	EQ	14-Jun-2024	19.34	19.44	19.45	19.32	19.40	19.36	19.37	67512	13.07	227	65255	96.66
LOWVOLIETF	EQ	14-Jun-2024	20.50	19.90	21.10	19.90	20.59	20.53	20.53	3308965	679.37	1388	2673086	80.78
LOYALTEX	EQ	14-Jun-2024	599.85	597.95	612.85	584.10	610.40	604.05	597.16	1386	8.28	227	800	57.72
LPDC	EQ	14-Jun-2024	10.13	10.60	10.67	9.75	9.94	9.96	10.04	204086	20.49	882	113534	55.63
LRRPL	SM	14-Jun-2024	32.40	32.05	32.15	32.05	32.10	32.10	32.10	9000	2.89	3	9000	100.00
LT	EQ	14-Jun-2024	3703.65	3718.00	3720.00	3675.00	3681.10	3687.80	3689.66	1746508	64440.28	116358	884829	50.66
LTF	EQ	14-Jun-2024	175.87	178.00	183.76	176.71	181.92	181.87	181.35	37292621	67628.79	150445	16429406	44.06
LTFOODS	EQ	14-Jun-2024	256.90	258.51	266.99	254.59	263.99	263.94	261.72	2372594	6209.47	37734	1180407	49.75
LTGILTBEES	EQ	14-Jun-2024	25.87	25.92	25.97	25.87	25.94	25.93	25.91	1608713	416.80	873	1207244	75.04
LTIM	EQ	14-Jun-2024	5047.20	5047.20	5070.20	4995.25	5025.60	5032.55	5044.07	278048	14024.95	35160	140410	50.50
LTTS	EQ	14-Jun-2024	4905.10	4893.00	4897.10	4830.20	4848.00	4845.80	4857.32	188153	9139.19	19004	111575	59.30
LUMAXIND	EQ	14-Jun-2024	2864.70	2886.60	2887.20	2808.00	2815.10	2819.80	2842.31	5429	154.31	2340	2440	44.94
LUMAXTECH	EQ	14-Jun-2024	517.35	519.00	535.60	519.00	528.00	531.65	528.28	328863	1737.32	14352	182129	55.38
LUPIN	EQ	14-Jun-2024	1605.45	1614.00	1615.00	1596.55	1603.50	1604.10	1604.80	923928	14827.17	33219	458575	49.63
LUXIND	EQ	14-Jun-2024	1476.10	1487.00	1489.95	1459.00	1460.00	1463.15	1469.18	52344	769.03	5378	28801	55.02
LXCHEM	EQ	14-Jun-2024	255.01	254.58	255.45	250.50	251.40	251.96	253.23	598753	1516.25	13237	304162	50.80
LYKALABS	EQ	14-Jun-2024	107.75	109.90	111.35	107.33	108.85	108.55	108.47	106258	115.26	1419	76727	72.21
LYPSAGEMS	EQ	14-Jun-2024	5.76	5.70	5.89	5.68	5.82	5.76	5.76	41656	2.40	220	36748	88.22
M&M	EQ	14-Jun-2024	2861.70	2875.00	2946.00	2865.00	2924.00	2928.60	2913.17	3515019	102398.54	189489	1494586	42.52
M&MFIN	EQ	14-Jun-2024	293.30	293.95	300.00	293.20	298.95	298.95	298.42	4666536	13926.04	33738	3215913	68.91
MAANALU	EQ	14-Jun-2024	139.68	138.32	142.00	135.80	142.00	140.36	138.18	232442	321.19	4296	146670	63.10
MACPOWER	BE	14-Jun-2024	1468.70	1470.00	1518.85	1430.00	1445.00	1454.75	1462.78	16079	235.20	769	-	-
MADHAV	BE	14-Jun-2024	43.02	43.02	43.10	43.02	43.10	43.10	43.04	2065	0.89	18	-	-
MADHAVBAUG	SM	14-Jun-2024	152.00	150.00	155.75	150.00	155.75	155.75	151.91	2800	4.25	5	2800	100.00
MADHUCON	BE	14-Jun-2024	10.91	10.46	11.00	10.36	10.55	10.55	10.43	234588	24.46	244	-	-
MADHUSUDAN	SM	14-Jun-2024	140.05	142.00	144.80	140.05	140.70	140.70	142.29	32000	45.53	32	19000	59.38
MADRASFERT	EQ	14-Jun-2024	101.30	101.40	103.90	100.15	100.74	100.60	102.02	884452	902.31	8635	280133	31.67
MAFANG	EQ	14-Jun-2024	95.01	95.88	95.88	94.91	95.40	95.22	95.23	304742	290.19	6509	182541	59.90
MAGADSUGAR	EQ	14-Jun-2024	753.55	757.40	758.90	736.50	747.00	742.10	746.88	44927	335.55	4252	19935	44.37
MAGNUM	EQ	14-Jun-2024	51.99	52.99	53.43	49.56	51.99	50.56	51.41	172885	88.87	1444	111174	64.31
MAGSON	SM	14-Jun-2024	92.10	92.10	92.10	92.10	92.10	92.10	92.10	2000	1.84	1	2000	100.00
MAHABANK	EQ	14-Jun-2024	66.68	66.80	67.20	66.15	66.30	66.33	66.58	12515577	8333.38	36712	4539341	36.27
MAHAPEXLTD	EQ	14-Jun-2024	174.70	172.95	178.79	168.65	168.65	171.52	174.64	47791	83.46	1709	21096	44.14
MAHASTEEL	EQ	14-Jun-2024	101.07	101.25	106.87	100.37	105.45	104.28	103.94	56532	58.76	1115	39360	69.62
MAHEPC	EQ	14-Jun-2024	174.80	174.70	179.65	169.00	171.20	171.79	174.06	425849	741.24	11428	173904	40.84
MAHESHWARI	EQ	14-Jun-2024	64.53	64.55	65.25	64.00	64.00	64.28	64.64	31401	20.30	315	19312	61.50
MAHICKRA	SM	14-Jun-2024	111.00	111.00	111.00	111.00	111.00	111.00	111.00	1500	1.67	2	1500	100.00
MAHKTECH	EQ	14-Jun-2024	14.39	14.39	14.48	13.70	14.20	14.15	14.01	3703140	518.72	4202	2361150	63.76
MAHLIFE	EQ	14-Jun-2024	618.00	621.10	629.70	615.70	617.10	617.80	624.18	462114	2884.41	14864	298531	64.60
MAHLOG	EQ	14-Jun-2024	462.70	466.00	475.05	461.05	464.00	467.35	467.12	198073	925.24	11470	95113	48.02
MAHSCOOTER	EQ	14-Jun-2024	8188.90	8308.80	8350.80	8080.00	8160.00	8174.95	8208.82	9800	804.46	3213	4902	50.02
MAHSEAMLES	EQ	14-Jun-2024	689.80	697.10	699.85	686.05	686.50	688.30	692.95	291090	2017.10	10753	176473	60.62
MAITHANALL	EQ	14-Jun-2024	1227.30	1234.25	1303.70	1234.25	1243.00	1245.40	1274.38	224083	2855.66	16540	87920	39.24
MAITREYA	SM	14-Jun-2024	135.25	135.25	135.25	135.25	135.25	135.25	135.25	2400	3.25	3	2400	100.00
MAKEINDIA	EQ	14-Jun-2024	146.60	150.00	150.00	146.38	148.40	148.54	147.79	105721	156.24	1188	73438	69.46
MAKS	SM	14-Jun-2024	54.45	54.00	54.45	54.00	54.45	54.30	54.30	4500	2.44	2	4500	100.00
MAL	SM	14-Jun-2024	40.20	39.80	40.40	39.65	40.40	40.40	39.94	11200	4.47	7	6400	57.14
MALLCOM	EQ	14-Jun-2024	1034.55	1024.25	1100.00	1024.25	1050.20	1055.00	1064.27	9946	105.85	1764	5702	57.33
MALUPAPER	BE	14-Jun-2024	36.25	36.70	36.97	36.70	36.97	36.97	36.97	21083	7.79	71	-	-
MANAKALUCO	EQ	14-Jun-2024	29.83	29.42	29.84	28.65	29.30	29.46	29.21	147338	43.04	1308	88293	59.93
MANAKCOAT	BE	14-Jun-2024	69.97	68.57	68.57	68.57	68.57	68.57	68.57	6605	4.53	35	-	-
MANAKSIA	EQ	14-Jun-2024	99.90	100.50	100.64	99.61	100.00	99.87	99.95	116510	116.45	1939	74673	64.09
MANAKSTEEL	BE	14-Jun-2024	56.33	57.45	57.45	55.20	55.20	55.20	56.04	33049	18.52	136	-	-
MANALIPETC	EQ	14-Jun-2024	89.25	89.25	91.90	87.75	89.55	89.86	90.16	1591163	1434.62	14909	686933	43.17
MANAPPURAM	EQ	14-Jun-2024	186.77	186.81	187.70	184.85	185.17	185.37	186.19	5815330	10827.29	40181	1556040	26.76
MANDEEP	SM	14-Jun-2024	55.00	56.00	60.00	55.00	60.00	59.15	58.04	192000	111.45	83	154000	80.21
MANGALAM	EQ	14-Jun-2024	107.74	108.30	119.00	108.00	112.64	112.19	113.42	181614	205.98	3290	98044	53.98
MANGCHEFER	EQ	14-Jun-2024	117.32	117.95	119.90	117.15	117.51	118.52	118.62	285957	339.21	4557	161555	56.50
MANGLMCEM	EQ	14-Jun-2024	872.95	907.95	907.95	878.05	898.00	897.15	894.21	84402	754.73	7394	45398	53.79
MANINDS	EQ	14-Jun-2024	411.60	414.00	439.80	410.10	424.05	425.90	428.09	939993	4024.05	25810	542200	57.68
MANINFRA	EQ	14-Jun-2024	203.74	204.50	205.50	200.00	201.40	200.69	202.30	464561	939.81	9658	220145	47.39
MANKIND	EQ	14-Jun-2024	2240.20	2245.05	2275.40	2227.65	2230.00	2240.60	2245.14	373904	8394.67	34358	221391	59.21
MANOMAY	EQ	14-Jun-2024	180.88	181.25	184.95	180.00	183.50	181.47	182.46	4685	8.55	242	3307	70.59
MANORAMA	BE	14-Jun-2024	659.70	652.40	692.65	652.40	689.00	692.20	685.88	64396	441.68	1023	-	-
MANORG	BE	14-Jun-2024	353.65	354.90	371.30	351.10	371.30	370.90	366.44	14602	53.51	269	-	-
MANUGRAPH	EQ	14-Jun-2024	21.12	21.45	23.23	21.39	23.23	23.23	22.91	155559	35.63	606	89605	57.60
MANYAVAR	EQ	14-Jun-2024	1148.25	1150.90	1167.00	1140.00	1146.00	1147.65	1150.23	181097	2083.04	17711	116416	64.28
MAPMYINDIA	EQ	14-Jun-2024	1969.70	1973.10	1994.90	1955.00	1962.00	1959.70	1968.39	63108	1242.21	7499	33988	53.86
MARALOVER	EQ	14-Jun-2024	72.47	73.00	74.94	72.51	73.73	73.51	73.81	46931	34.64	516	29682	63.25
MARATHON	EQ	14-Jun-2024	472.35	475.00	520.00	475.00	510.25	508.65	507.15	471198	2389.69	22626	189436	40.20
MARCO	SM	14-Jun-2024	44.00	45.00	45.00	43.90	44.05	44.05	44.61	18000	8.03	6	12000	66.67
MARICO	EQ	14-Jun-2024	611.25	614.85	621.95	610.80	618.15	619.35	617.89	2504833	15477.02	63831	1329489	53.08
MARINE	EQ	14-Jun-2024	140.10	143.40	147.10	135.50	147.10	147.10	144.10	1683692	2426.14	10819	828095	49.18
MARINETRAN	SM	14-Jun-2024	28.00	29.50	29.60	29.50	29.60	29.60	29.56	20000	5.91	5	20000	100.00
MARKSANS	EQ	14-Jun-2024	158.62	159.98	163.40	158.16	160.20	160.83	161.15	1223011	1970.88	19716	557561	45.59
MARSHALL	BE	14-Jun-2024	29.72	29.50	29.50	29.20	29.20	29.20	29.21	20169	5.89	46	-	-
MARUTI	EQ	14-Jun-2024	12846.85	12831.50	12895.00	12778.80	12832.60	12845.20	12842.82	216967	27864.68	39581	117837	54.31
MASFIN	EQ	14-Jun-2024	311.60	313.20	314.70	304.15	309.95	307.35	308.14	264307	814.45	14645	126830	47.99
MASKINVEST	EQ	14-Jun-2024	75.96	78.70	79.75	74.46	78.32	78.32	78.09	273	0.21	17	241	88.28
MASPTOP50	EQ	14-Jun-2024	43.90	44.24	44.24	43.45	43.80	43.76	43.74	270498	118.30	1746	171599	63.44
MASTEK	EQ	14-Jun-2024	2754.55	2761.55	2770.05	2705.00	2707.00	2712.80	2727.88	50096	1366.56	7442	24811	49.53
MASTER	SM	14-Jun-2024	278.00	285.00	295.05	285.00	295.00	295.00	291.76	9000	26.26	9	6000	66.67
MATRIMONY	EQ	14-Jun-2024	629.15	642.35	647.40	623.20	629.00	627.05	632.81	92631	586.18	5146	43630	47.10
MAWANASUG	EQ	14-Jun-2024	120.76	122.00	122.50	117.55	119.60	119.14	120.05	1075609	1291.27	11517	434542	40.40
MAXESTATES	EQ	14-Jun-2024	437.60	435.10	453.00	433.20	446.00	448.95	446.69	251332	1122.67	8508	127865	50.87
MAXHEALTH	EQ	14-Jun-2024	890.05	896.20	936.40	893.05	930.00	927.90	921.35	3458123	31861.40	82517	1670638	48.31
MAXIND	EQ	14-Jun-2024	289.60	294.80	304.00	286.50	303.00	297.60	298.11	89447	266.65	3753	55121	61.62
MAXPOSURE	SM	14-Jun-2024	90.20	88.00	93.80	83.95	87.95	87.25	88.25	100000	88.25	49	60000	60.00
MAYURUNIQ	EQ	14-Jun-2024	608.00	605.60	666.60	605.60	657.00	659.75	644.23	818460	5272.80	32105	353811	43.23
MAZDA	EQ	14-Jun-2024	1402.60	1415.10	1440.00	1381.00	1390.00	1397.20	1413.95	12601	178.17	2528	4892	38.82
MAZDOCK	EQ	14-Jun-2024	3389.90	3396.40	3990.00	3355.00	3865.00	3877.55	3689.51	13989472	516143.13	557502	1519652	10.86
MBAPL	EQ	14-Jun-2024	229.85	231.00	234.74	228.25	229.02	229.39	231.04	11194	25.86	520	5957	53.22
MBECL	BE	14-Jun-2024	4.70	4.93	4.93	4.55	4.93	4.91	4.89	189396	9.27	250	-	-
MBLINFRA	EQ	14-Jun-2024	54.90	54.82	55.95	51.15	52.30	52.48	53.14	403545	214.43	3606	245015	60.72
MCL	EQ	14-Jun-2024	37.23	37.39	37.88	37.00	37.88	37.82	37.52	23827	8.94	400	16991	71.31
MCLEODRUSS	EQ	14-Jun-2024	27.23	27.80	29.90	27.50	28.72	29.30	28.63	2202220	630.45	4678	1209244	54.91
MCON	SM	14-Jun-2024	143.50	149.95	150.00	142.05	143.00	142.80	146.69	10000	14.67	10	7000	70.00
MCX	EQ	14-Jun-2024	3880.50	3898.05	3956.00	3832.95	3901.35	3909.90	3916.73	477709	18710.55	49385	152831	31.99
MEDANTA	EQ	14-Jun-2024	1277.40	1291.25	1375.00	1284.60	1354.00	1356.20	1344.21	1187900	15967.91	62714	480744	40.47
MEDIASSIST	EQ	14-Jun-2024	554.55	554.45	574.55	547.05	563.00	561.15	563.76	248218	1399.35	16808	107149	43.17
MEDICAMEQ	EQ	14-Jun-2024	475.55	476.95	482.20	471.75	480.90	479.35	478.67	12010	57.49	1353	7202	59.97
MEDICO	BE	14-Jun-2024	39.99	39.99	40.95	39.62	39.95	40.06	40.29	46778	18.85	340	-	-
MEDPLUS	EQ	14-Jun-2024	698.25	698.25	700.00	691.25	695.95	697.25	695.88	117026	814.36	5864	76595	65.45
MEGASOFT	EQ	14-Jun-2024	68.72	69.50	69.50	66.10	66.88	66.75	66.84	230518	154.07	1683	162276	70.40
MEGASTAR	EQ	14-Jun-2024	257.02	258.35	266.00	258.21	262.90	262.82	262.19	8075	21.17	391	5807	71.91
MEGATHERM	SM	14-Jun-2024	382.75	399.00	415.00	385.00	403.00	404.10	401.66	281200	1129.48	653	160400	57.04
MENONBE	EQ	14-Jun-2024	125.80	125.25	130.30	125.00	127.25	126.48	127.50	111283	141.89	2469	66613	59.86
MEP	BE	14-Jun-2024	8.66	9.09	9.09	8.85	9.09	9.09	9.06	351989	31.89	315	-	-
METROBRAND	EQ	14-Jun-2024	1128.65	1132.00	1159.00	1130.25	1149.95	1150.20	1142.64	624550	7136.37	17255	525605	84.16
METROPOLIS	EQ	14-Jun-2024	1990.25	1991.00	1991.95	1953.10	1957.00	1958.20	1961.28	181644	3562.55	19827	82334	45.33
MFSL	EQ	14-Jun-2024	987.80	996.00	999.65	983.30	992.90	993.50	993.78	1017821	10114.93	51661	644896	63.36
MGEL	EQ	14-Jun-2024	21.08	21.35	21.99	21.02	21.25	21.17	21.28	124816	26.56	711	70171	56.22
MGL	EQ	14-Jun-2024	1461.35	1470.00	1479.00	1455.00	1459.50	1465.85	1466.31	439566	6445.42	26166	191907	43.66
MHHL	SM	14-Jun-2024	57.00	58.00	58.40	57.95	58.40	58.10	58.06	9000	5.23	4	7500	83.33
MHLXMIRU	EQ	14-Jun-2024	211.40	216.90	216.90	208.00	210.53	210.06	211.40	16005	33.83	587	10269	64.16
MHRIL	EQ	14-Jun-2024	425.65	427.00	431.95	418.15	427.00	428.00	424.74	301989	1282.68	14600	202198	66.96
MICEL	EQ	14-Jun-2024	52.85	53.60	53.90	52.85	53.30	53.04	53.16	692728	368.24	4061	452731	65.35
MID150BEES	EQ	14-Jun-2024	209.92	213.99	213.99	209.73	212.19	212.23	211.40	396802	838.84	5687	233231	58.78
MIDCAP	EQ	14-Jun-2024	155.44	155.44	157.50	155.08	157.29	157.00	156.60	42618	66.74	686	29337	68.84
MIDCAPETF	EQ	14-Jun-2024	20.68	21.30	21.30	20.11	20.91	20.90	20.84	1384239	288.43	4214	910524	65.78
MIDCAPIETF	EQ	14-Jun-2024	20.93	20.95	21.24	20.81	21.14	21.20	21.13	448752	94.83	1263	351775	78.39
MIDHANI	EQ	14-Jun-2024	446.90	449.00	472.00	441.05	456.00	457.55	459.20	4094618	18802.68	87568	1364417	33.32
MIDQ50ADD	EQ	14-Jun-2024	246.60	246.01	249.08	246.00	249.08	248.25	247.36	4550	11.25	158	3192	70.15
MIDSELIETF	EQ	14-Jun-2024	16.94	16.95	17.25	16.83	17.24	17.19	17.11	226574	38.77	1571	190225	83.96
MIDSMALL	EQ	14-Jun-2024	51.71	52.49	52.50	51.62	52.30	52.26	52.12	658214	343.06	730	649858	98.73
MINDACORP	EQ	14-Jun-2024	450.00	452.00	459.00	450.35	456.00	456.65	455.73	626537	2855.30	26514	283563	45.26
MINDSPACE	RR	14-Jun-2024	340.50	340.22	340.22	337.50	338.50	338.40	338.01	2614733	8838.14	3952	2598626	99.38
MINDTECK	EQ	14-Jun-2024	302.90	305.00	306.00	293.35	298.50	296.80	298.60	92375	275.83	3704	49741	53.85
MIRCELECTR	EQ	14-Jun-2024	22.01	22.05	22.29	21.40	21.50	21.63	21.82	446482	97.43	1264	313990	70.33
MIRZAINT	EQ	14-Jun-2024	44.44	44.50	45.39	44.00	44.45	44.17	44.40	193302	85.83	1570	130781	67.66
MITCON	EQ	14-Jun-2024	138.91	145.00	145.00	140.09	141.74	142.49	142.14	52693	74.90	652	39885	75.69
MITTAL	EQ	14-Jun-2024	2.25	2.30	2.30	2.20	2.24	2.23	2.24	1439850	32.29	1773	1040473	72.26
MKPL	BE	14-Jun-2024	11.89	12.10	12.12	12.10	12.12	12.12	12.12	124432	15.08	172	-	-
MMFL	EQ	14-Jun-2024	1209.90	1209.90	1227.70	1191.40	1203.00	1205.80	1204.93	88031	1060.71	8402	46857	53.23
MMP	EQ	14-Jun-2024	276.75	277.45	283.40	275.10	279.95	279.85	279.01	18220	50.84	864	13684	75.10
MMTC	EQ	14-Jun-2024	77.26	77.02	78.40	76.00	76.10	76.25	76.99	3575580	2752.90	24062	1377261	38.52
MNC	EQ	14-Jun-2024	30.62	30.98	31.09	30.20	30.90	30.99	30.83	87254	26.90	534	72831	83.47
MODIRUBBER	BE	14-Jun-2024	94.86	99.14	99.60	93.00	98.35	98.22	97.98	13828	13.55	145	-	-
MODISONLTD	BE	14-Jun-2024	126.23	125.20	127.70	125.20	126.50	126.50	126.10	21061	26.56	198	-	-
MODTHREAD	BE	14-Jun-2024	54.86	55.95	55.95	55.90	55.95	55.95	55.93	251	0.14	6	-	-
MOGSEC	EQ	14-Jun-2024	55.70	55.80	55.94	55.61	55.70	55.84	55.84	3544	1.98	23	3327	93.88
MOHEALTH	EQ	14-Jun-2024	37.07	37.07	37.48	37.02	37.33	37.41	37.23	127719	47.55	596	90846	71.13
MOHITIND	EQ	14-Jun-2024	23.27	23.75	23.75	23.01	23.39	23.26	23.22	37262	8.65	442	28545	76.61
MOIL	EQ	14-Jun-2024	531.40	534.00	546.45	526.05	531.00	531.70	536.07	3329654	17849.35	48927	969019	29.10
MOKSH	BE	14-Jun-2024	14.58	14.58	14.87	14.58	14.87	14.87	14.74	48708	7.18	182	-	-
MOL	EQ	14-Jun-2024	83.81	83.85	87.55	83.85	85.09	85.34	85.98	2229676	1917.10	14780	1012686	45.42
MOLDTECH	EQ	14-Jun-2024	266.13	268.00	271.53	265.50	265.50	265.98	267.71	132896	355.77	4508	70305	52.90
MOLDTKPAC	EQ	14-Jun-2024	821.75	814.05	824.00	802.00	805.00	804.35	812.51	30540	248.14	3789	18251	59.76
MOLOWVOL	EQ	14-Jun-2024	37.00	38.10	38.47	37.00	37.04	37.13	37.09	114912	42.63	126	113090	98.41
MOM100	EQ	14-Jun-2024	58.37	60.10	60.10	58.35	58.98	58.97	58.81	352506	207.32	2623	208962	59.28
MOM30IETF	EQ	14-Jun-2024	36.35	36.44	36.87	36.30	36.80	36.82	36.67	1139192	417.76	3114	752990	66.10
MOM50	EQ	14-Jun-2024	238.91	240.01	240.01	238.70	239.99	239.86	239.45	6645	15.91	106	5509	82.90
MOMENTUM	EQ	14-Jun-2024	36.06	36.06	36.59	35.90	36.46	36.50	36.36	207720	75.52	812	188524	90.76
MOMOMENTUM	EQ	14-Jun-2024	72.25	72.55	73.30	72.14	73.28	73.20	72.90	163896	119.47	1090	109680	66.92
MON100	EQ	14-Jun-2024	158.93	151.00	160.87	151.00	159.93	159.24	159.41	300983	479.78	6514	189832	63.07
MONARCH	EQ	14-Jun-2024	538.60	545.20	545.25	523.65	526.00	527.55	530.72	81412	432.07	2544	65412	80.35
MONIFTY500	EQ	14-Jun-2024	22.11	22.15	22.62	22.12	22.42	22.42	22.33	736021	164.38	1599	606652	82.42
MONQ50	EQ	14-Jun-2024	65.37	66.04	66.67	65.11	65.36	65.32	65.35	24346	15.91	546	16014	65.78
MONTECARLO	EQ	14-Jun-2024	587.45	590.00	598.50	582.25	592.00	589.15	588.18	58592	344.63	4026	32082	54.75
MOQUALITY	EQ	14-Jun-2024	201.85	202.50	203.49	200.00	202.60	202.57	202.19	2404	4.86	121	2316	96.34
MORARJEE	BE	14-Jun-2024	14.50	15.22	15.22	15.22	15.22	15.22	15.22	26341	4.01	43	-	-
MOREALTY	EQ	14-Jun-2024	111.95	112.75	113.50	112.00	112.95	113.01	112.87	172047	194.19	1392	145046	84.31
MOREPENLAB	EQ	14-Jun-2024	52.05	52.30	56.38	51.87	55.98	56.12	55.27	35376754	19551.92	81825	10240000	28.95
MOS	SM	14-Jun-2024	175.45	177.90	177.95	169.00	171.20	171.80	173.50	48800	84.67	57	36000	73.77
MOSMALL250	EQ	14-Jun-2024	16.80	16.97	16.98	16.79	16.93	16.92	16.87	391552	66.06	890	306873	78.37
MOTHERSON	EQ	14-Jun-2024	168.76	169.35	176.10	167.82	174.95	174.62	173.15	26692447	46218.37	194875	10152925	38.04
MOTILALOFS	EQ	14-Jun-2024	657.55	657.90	662.65	651.75	659.00	658.25	657.32	262413	1724.90	12575	132923	50.65
MOTISONS	EQ	14-Jun-2024	174.62	175.15	176.47	171.08	172.39	172.07	172.41	726604	1252.73	3858	583397	80.29
MOTOGENFIN	EQ	14-Jun-2024	36.83	38.88	38.88	34.95	35.50	35.28	36.17	89272	32.29	823	59598	66.76
MOVALUE	EQ	14-Jun-2024	103.21	103.99	104.50	103.10	104.10	104.23	104.06	287851	299.55	2587	202052	70.19
MPHASIS	EQ	14-Jun-2024	2456.50	2468.00	2468.00	2395.55	2406.00	2408.85	2411.29	1251250	30171.29	70562	663344	53.01
MPSLTD	EQ	14-Jun-2024	2060.70	2060.80	2119.00	2033.60	2054.00	2049.65	2077.83	27120	563.51	4104	16906	62.34
MRF	EQ	14-Jun-2024	126079.60	126079.00	126326.00	125387.00	125431.05	125580.70	125786.67	5958	7494.37	4270	1701	28.55
MRO-TEK	BE	14-Jun-2024	80.55	80.01	80.99	79.01	80.57	80.17	80.10	11641	9.32	170	-	-
MRPL	EQ	14-Jun-2024	217.31	217.80	220.30	214.35	215.00	215.12	217.46	3180985	6917.22	32819	1081054	33.98
MSPL	EQ	14-Jun-2024	27.01	27.88	28.30	27.20	27.30	27.34	28.04	1021372	286.38	2359	670938	65.69
MSTCLTD	EQ	14-Jun-2024	896.80	896.85	911.00	884.85	888.10	890.50	899.44	333490	2999.55	16108	136715	41.00
MSUMI	EQ	14-Jun-2024	72.62	72.80	76.64	72.66	73.98	73.91	74.79	33930446	25376.37	149285	14184487	41.80
MTARTECH	EQ	14-Jun-2024	1819.95	1830.00	1897.00	1815.00	1860.00	1862.80	1866.67	1007647	18809.41	49885	434054	43.08
MTEDUCARE	BE	14-Jun-2024	3.16	3.16	3.31	3.10	3.17	3.18	3.20	29772	0.95	78	-	-
MTNL	EQ	14-Jun-2024	42.16	42.17	42.73	41.36	41.94	41.98	42.03	4304615	1809.43	19613	1508280	35.04
MUFIN	EQ	14-Jun-2024	128.72	131.00	131.00	125.50	126.20	127.56	127.49	142594	181.79	2741	77489	54.34
MUFTI	EQ	14-Jun-2024	167.97	169.00	176.61	168.15	174.00	174.05	173.45	426399	739.58	10623	213394	50.05
MUKANDLTD	EQ	14-Jun-2024	165.17	164.05	167.30	163.01	164.25	164.66	165.26	173291	286.39	4852	75812	43.75
MUKKA	EQ	14-Jun-2024	33.92	34.10	34.89	33.82	34.60	34.32	34.34	1161271	398.72	7872	483145	41.60
MUKTAARTS	EQ	14-Jun-2024	70.04	72.69	73.00	68.80	71.00	71.37	71.11	70266	49.96	2425	18354	26.12
MUNJALAU	EQ	14-Jun-2024	85.39	86.25	87.90	84.80	85.90	85.57	86.12	155635	134.04	3647	82033	52.71
MUNJALSHOW	EQ	14-Jun-2024	157.92	158.20	165.95	158.05	162.49	162.20	162.38	160816	261.14	4152	78852	49.03
MURUDCERA	EQ	14-Jun-2024	46.37	47.70	47.70	46.10	46.13	46.32	46.72	105028	49.07	674	69868	66.52
MUTHOOTCAP	EQ	14-Jun-2024	304.85	306.50	314.00	304.50	314.00	311.95	308.11	71016	218.81	2513	60558	85.27
MUTHOOTFIN	EQ	14-Jun-2024	1792.70	1792.70	1802.00	1764.25	1768.00	1770.00	1777.22	517872	9203.71	32889	288862	55.78
MUTHOOTMF	EQ	14-Jun-2024	231.12	233.00	234.40	230.10	232.99	232.99	232.22	242257	562.57	7675	134156	55.38
MVGJL	EQ	14-Jun-2024	235.70	236.10	241.64	236.10	237.30	237.83	238.49	34290	81.78	2279	19155	55.86
MVKAGRO	SM	14-Jun-2024	41.85	41.50	42.20	40.75	42.20	42.00	41.73	44400	18.53	36	32400	72.97
MWL	SM	14-Jun-2024	139.10	139.20	141.50	135.00	137.00	136.55	138.71	123600	171.45	63	84000	67.96
NACLIND	EQ	14-Jun-2024	70.78	71.00	73.67	69.50	73.50	73.31	72.54	385112	279.34	5279	236457	61.40
NAGAFERT	EQ	14-Jun-2024	12.86	13.00	13.40	12.74	13.05	13.07	13.15	4148159	545.54	7581	2583777	62.29
NAGREEKCAP	EQ	14-Jun-2024	21.89	22.89	22.89	21.50	22.30	22.30	22.25	11964	2.66	166	11931	99.72
NAGREEKEXP	EQ	14-Jun-2024	31.54	31.52	31.95	31.11	31.41	31.29	31.67	33474	10.60	278	24799	74.08
NAHARCAP	EQ	14-Jun-2024	295.40	296.95	305.00	273.60	294.20	295.30	292.61	21267	62.23	1539	7496	35.25
NAHARINDUS	EQ	14-Jun-2024	134.09	136.50	136.50	130.25	132.20	132.45	133.41	59980	80.02	1986	35681	59.49
NAHARPOLY	EQ	14-Jun-2024	209.22	210.29	228.00	210.00	224.10	225.95	222.09	136810	303.84	5707	100807	73.68
NAHARSPING	EQ	14-Jun-2024	270.20	271.60	281.00	271.60	280.00	279.05	277.26	50062	138.80	2446	35688	71.29
NAM-INDIA	EQ	14-Jun-2024	640.70	644.80	656.00	642.25	646.95	646.50	647.91	637255	4128.83	25695	375813	58.97
NAMAN	SM	14-Jun-2024	91.25	88.25	90.10	88.25	89.05	89.40	89.47	12800	11.45	8	12800	100.00
NARMADA	BE	14-Jun-2024	20.80	20.80	21.21	20.80	21.21	21.21	20.96	2111	0.44	14	-	-
NATCOPHARM	EQ	14-Jun-2024	1176.45	1183.50	1229.00	1171.00	1209.90	1210.60	1209.15	1725937	20869.22	63584	658822	38.17
NATHBIOGEN	EQ	14-Jun-2024	202.10	203.00	207.50	201.44	205.11	204.04	204.85	51551	105.60	2364	28280	54.86
NATIONALUM	EQ	14-Jun-2024	186.56	189.16	195.20	188.65	192.00	191.91	192.37	31594777	60779.30	135073	8383454	26.53
NAUKRI	EQ	14-Jun-2024	6266.70	6280.00	6303.50	6172.00	6250.00	6242.95	6244.78	256060	15990.38	35906	142568	55.68
NAVA	EQ	14-Jun-2024	634.90	638.70	648.15	630.00	642.90	643.05	640.47	228901	1466.03	5967	137226	59.95
NAVINFLUOR	EQ	14-Jun-2024	3562.05	3588.00	3607.95	3533.00	3539.15	3545.25	3580.48	138042	4942.57	20630	54209	39.27
NAVINIFTY	EQ	14-Jun-2024	235.14	235.00	237.00	235.00	237.00	236.05	235.78	596	1.41	58	476	79.87
NAVKARCORP	EQ	14-Jun-2024	103.08	103.50	104.75	102.32	102.58	102.48	103.09	419602	432.57	3693	231624	55.20
NAVNETEDUL	EQ	14-Jun-2024	149.81	150.60	155.00	147.41	154.95	154.42	151.45	618438	936.65	11561	288517	46.65
NAZARA	EQ	14-Jun-2024	851.90	861.05	872.80	842.00	860.20	862.35	857.93	459642	3943.41	20575	148502	32.31
NBCC	EQ	14-Jun-2024	155.19	156.00	162.70	152.50	159.00	159.47	159.54	55164601	88009.48	227957	18623268	33.76
NBIFIN	EQ	14-Jun-2024	1752.95	1788.70	1800.00	1762.95	1774.00	1774.75	1788.28	277	4.95	98	223	80.51
NCC	EQ	14-Jun-2024	325.75	326.00	332.50	321.05	328.40	328.60	327.54	5496103	18001.93	66123	1914642	34.84
NCLIND	EQ	14-Jun-2024	246.68	247.65	251.80	240.55	243.10	242.09	245.90	645288	1586.78	14946	320697	49.70
NDGL	EQ	14-Jun-2024	2328.30	2330.00	2484.00	2330.00	2341.00	2356.55	2386.29	189	4.51	66	106	56.08
NDL	EQ	14-Jun-2024	44.13	44.50	46.48	43.85	43.85	43.98	45.08	2992768	1349.06	13763	1494013	49.92
NDLVENTURE	EQ	14-Jun-2024	92.61	93.20	96.90	88.02	96.00	94.69	92.34	37370	34.51	606	24277	64.96
NDRAUTO	EQ	14-Jun-2024	799.70	799.70	810.00	795.00	800.00	799.90	800.16	16533	132.29	1171	14505	87.73
NDTV	EQ	14-Jun-2024	238.03	239.00	239.00	234.64	235.45	235.15	236.29	230928	545.65	5992	106985	46.33
NECCLTD	EQ	14-Jun-2024	26.24	26.50	27.22	26.10	26.98	26.83	26.77	573415	153.49	2134	369506	64.44
NECLIFE	EQ	14-Jun-2024	33.22	33.99	33.99	33.27	33.75	33.75	33.69	216750	73.03	1803	113192	52.22
NELCAST	EQ	14-Jun-2024	143.10	143.52	144.43	142.20	143.10	143.70	143.20	74630	106.87	2953	41508	55.62
NELCO	EQ	14-Jun-2024	800.85	806.00	823.50	801.00	803.50	802.95	811.07	199294	1616.42	13123	72930	36.59
NEOGEN	EQ	14-Jun-2024	1608.45	1620.00	1623.25	1592.15	1596.55	1608.65	1608.20	37194	598.15	5835	19291	51.87
NESCO	EQ	14-Jun-2024	981.50	987.90	989.30	967.75	973.00	973.75	976.35	162950	1590.96	8767	75012	46.03
NESTLEIND	EQ	14-Jun-2024	2551.75	2564.60	2564.60	2534.10	2538.00	2542.50	2544.25	429472	10926.83	46783	194073	45.19
NETF	EQ	14-Jun-2024	248.78	247.00	253.40	245.16	249.80	248.93	249.95	3263	8.16	271	2055	62.98
NETWEB	EQ	14-Jun-2024	2453.90	2463.40	2629.00	2456.05	2570.00	2596.00	2547.98	236061	6014.79	20401	100073	42.39
NETWORK18	EQ	14-Jun-2024	84.11	84.73	86.84	83.40	85.00	85.10	85.29	2031310	1732.43	9028	1011018	49.77
NEULANDLAB	EQ	14-Jun-2024	6586.80	6601.05	6618.30	6451.05	6542.00	6488.85	6522.48	23660	1543.22	5062	16607	70.19
NEWGEN	EQ	14-Jun-2024	924.95	925.00	931.35	913.05	916.00	917.70	919.49	122181	1123.44	14528	76654	62.74
NEWJAISA	SM	14-Jun-2024	95.05	95.05	96.50	92.70	93.60	94.20	93.85	84000	78.83	45	76500	91.07
NEXT50	EQ	14-Jun-2024	717.79	720.97	730.38	720.00	729.23	729.54	726.61	18606	135.19	362	12740	68.47
NEXT50IETF	EQ	14-Jun-2024	73.43	74.28	74.60	73.31	74.31	74.41	74.27	397325	295.08	2942	321174	80.83
NEXTMEDIA	EQ	14-Jun-2024	6.75	7.03	7.03	6.72	6.99	6.97	6.84	13812	0.94	261	11378	82.38
NFL	EQ	14-Jun-2024	113.85	114.60	117.60	113.81	114.55	114.92	115.80	12967399	15016.59	58645	4190051	32.31
NGIL	EQ	14-Jun-2024	46.64	47.34	48.50	46.51	46.70	47.18	47.68	462964	220.74	1734	155365	33.56
NGIL-RE2	BE	14-Jun-2024	13.98	10.01	16.00	8.50	12.90	12.71	11.72	129979	15.24	770	-	-
NGLFINE	EQ	14-Jun-2024	2337.25	2371.95	2439.00	2327.55	2399.85	2394.80	2400.72	4568	109.66	973	2738	59.94
NH	EQ	14-Jun-2024	1226.55	1234.50	1252.65	1227.20	1238.00	1237.30	1242.25	309375	3843.21	22024	181304	58.60
NHIT	IV	14-Jun-2024	127.37	127.50	127.50	127.50	127.50	127.50	127.50	1600000	2040.00	4	1600000	100.00
NHPC	EQ	14-Jun-2024	102.30	102.56	104.30	101.60	102.45	102.59	102.84	47910765	49271.35	151208	13770412	28.74
NIACL	EQ	14-Jun-2024	241.77	245.00	253.58	242.05	243.29	244.15	248.29	3642952	9045.06	36455	938500	25.76
NIBL	EQ	14-Jun-2024	34.28	34.90	34.90	33.15	34.50	34.37	34.07	22939	7.82	657	9964	43.44
NIDAN	SM	14-Jun-2024	32.05	32.95	32.95	32.15	32.20	32.20	32.41	15000	4.86	13	11000	73.33
NIF100BEES	EQ	14-Jun-2024	255.52	263.20	263.20	253.38	256.60	257.03	256.83	27457	70.52	551	17729	64.57
NIF100IETF	EQ	14-Jun-2024	26.90	27.43	27.43	26.33	27.06	26.92	26.97	93356	25.18	788	65743	70.42
NIF10GETF	EQ	14-Jun-2024	23.15	23.00	23.39	22.91	23.06	23.27	23.09	2221	0.51	42	1288	57.99
NIF5GETF	EQ	14-Jun-2024	56.50	56.01	56.63	56.00	56.61	56.00	56.00	283	0.16	8	281	99.29
NIFITETF	EQ	14-Jun-2024	350.86	348.28	350.96	347.07	349.60	348.74	349.07	889	3.10	73	659	74.13
NIFMID150	EQ	14-Jun-2024	205.00	205.00	208.27	205.00	208.27	207.48	206.88	2940	6.08	77	1431	48.67
NIFTY1	EQ	14-Jun-2024	253.08	253.08	254.00	252.13	253.08	253.63	253.15	102774	260.17	783	91814	89.34
NIFTY50ADD	EQ	14-Jun-2024	240.03	240.03	240.99	239.51	239.97	240.66	240.49	11515	27.69	254	10627	92.29
NIFTYBEES	EQ	14-Jun-2024	260.30	260.65	261.00	259.46	260.83	260.65	260.37	3245931	8451.31	31406	2372518	73.09
NIFTYBETF	EQ	14-Jun-2024	234.35	234.68	235.44	232.72	235.32	235.23	234.59	1217	2.85	107	838	68.86
NIFTYETF	EQ	14-Jun-2024	248.74	248.74	249.43	247.59	248.47	249.38	249.31	566821	1413.15	927	530935	93.67
NIFTYIETF	EQ	14-Jun-2024	258.57	258.57	259.49	257.99	259.16	259.09	258.78	200306	518.36	4291	116843	58.33
NIFTYQLITY	EQ	14-Jun-2024	20.90	20.90	21.18	20.90	20.95	20.98	21.01	54914	11.54	427	43415	79.06
NIITLTD	EQ	14-Jun-2024	104.63	104.63	106.00	103.01	104.10	103.91	104.48	337311	352.43	6545	159010	47.14
NIITMTS	EQ	14-Jun-2024	454.20	454.20	458.00	442.60	447.00	448.65	452.74	76044	344.28	4362	45097	59.30
NILAINFRA	EQ	14-Jun-2024	11.35	11.65	11.73	11.23	11.40	11.36	11.43	754740	86.30	2160	450312	59.66
NILASPACES	BE	14-Jun-2024	7.34	7.48	7.48	7.48	7.48	7.48	7.48	750953	56.17	471	-	-
NILKAMAL	EQ	14-Jun-2024	1912.50	1915.40	1938.50	1911.00	1930.00	1919.60	1923.81	7847	150.96	1340	5286	67.36
NINSYS	EQ	14-Jun-2024	520.05	522.80	538.05	504.05	508.00	507.15	510.28	7645	39.01	1076	5999	78.47
NIPPOBATRY	EQ	14-Jun-2024	577.20	585.85	595.00	573.00	587.50	577.00	582.46	17873	104.10	2466	10207	57.11
NIRAJ	EQ	14-Jun-2024	46.08	47.38	50.00	46.10	49.95	49.79	48.88	235484	115.12	1960	134687	57.20
NIRMAN	SM	14-Jun-2024	225.00	228.00	228.00	212.00	216.95	214.40	220.95	25800	57.01	43	18600	72.09
NITCO	BE	14-Jun-2024	76.46	80.28	80.28	80.28	80.28	80.28	80.28	50179	40.28	153	-	-
NITINSPIN	EQ	14-Jun-2024	346.60	346.60	347.75	342.15	345.00	345.45	344.85	61877	213.38	2914	47754	77.18
NITIRAJ	BE	14-Jun-2024	245.68	240.76	240.76	240.76	240.76	240.76	240.76	4955	11.93	45	-	-
NKIND	EQ	14-Jun-2024	51.77	52.03	54.30	50.00	50.00	50.51	50.67	19959	10.11	215	2257	11.31
NLCINDIA	EQ	14-Jun-2024	232.49	233.82	235.85	231.11	231.50	231.94	233.08	1665248	3881.29	21199	755863	45.39
NMDC	EQ	14-Jun-2024	265.35	265.35	268.70	263.10	266.85	267.40	266.72	6373405	16999.43	53442	2957994	46.41
NOCIL	EQ	14-Jun-2024	269.85	270.00	273.40	268.00	268.65	268.95	270.65	746411	2020.16	17876	316519	42.41
NOIDATOLL	BE	14-Jun-2024	13.71	14.15	14.39	13.60	13.99	13.94	14.20	941281	133.69	1138	-	-
NORBTEAEXP	EQ	14-Jun-2024	11.97	11.97	12.55	11.53	12.39	12.39	12.42	19659	2.44	158	18643	94.83
NOVAAGRI	EQ	14-Jun-2024	61.93	62.30	62.30	58.86	60.00	60.11	59.86	1511393	904.72	9394	910992	60.27
NPBET	EQ	14-Jun-2024	253.19	256.98	256.98	252.00	255.00	254.08	253.63	331	0.84	45	162	48.94
NPST	SM	14-Jun-2024	1638.50	1669.90	1710.00	1651.05	1660.00	1674.00	1678.71	13700	229.98	118	8800	64.23
NRAIL	EQ	14-Jun-2024	437.60	438.90	457.40	438.90	451.00	452.70	451.03	30571	137.89	1315	19592	64.09
NRBBEARING	EQ	14-Jun-2024	319.30	322.00	333.90	320.15	332.00	330.15	328.51	497846	1635.46	15385	255112	51.24
NRL	EQ	14-Jun-2024	90.10	92.00	92.00	87.50	88.50	88.65	89.51	86128	77.09	3106	33547	38.95
NSIL	EQ	14-Jun-2024	3471.85	3484.95	3530.00	3450.00	3477.00	3478.25	3494.80	2920	102.05	988	1670	57.19
NSLNISP	EQ	14-Jun-2024	59.80	60.01	60.56	59.30	59.60	59.64	59.92	8330795	4992.11	25780	3002403	36.04
NTL	BE	14-Jun-2024	2.43	2.31	2.55	2.31	2.55	2.54	2.46	162544	3.99	237	-	-
NTPC	EQ	14-Jun-2024	369.95	370.00	370.85	366.10	368.50	368.45	368.04	10298434	37902.76	127662	5394866	52.39
NUCLEUS	EQ	14-Jun-2024	1259.30	1265.00	1345.00	1259.30	1308.00	1304.05	1302.15	85138	1108.62	11119	42814	50.29
NURECA	EQ	14-Jun-2024	281.20	285.40	285.40	279.00	279.05	279.90	280.46	24571	68.91	877	15579	63.40
NUVAMA	EQ	14-Jun-2024	5087.10	5087.10	5151.60	5030.00	5065.00	5068.15	5065.11	26933	1364.19	7316	14781	54.88
NUVOCO	EQ	14-Jun-2024	347.90	350.90	374.90	348.00	366.00	366.05	365.52	2215843	8099.38	48759	823965	37.19
NV20	EQ	14-Jun-2024	145.51	145.52	146.09	144.90	145.81	145.80	145.55	23069	33.58	305	16107	69.82
NV20BEES	EQ	14-Jun-2024	146.25	146.26	146.37	145.28	146.35	145.80	145.86	26594	38.79	363	24123	90.71
NV20IETF	EQ	14-Jun-2024	14.22	14.65	14.65	13.80	14.24	14.20	14.21	671631	95.42	2130	524985	78.17
NXST	RR	14-Jun-2024	134.11	134.85	134.89	132.12	134.56	134.46	134.28	101785	136.68	4506	81345	79.92
NYKAA	EQ	14-Jun-2024	167.03	167.85	175.45	163.60	170.28	171.06	168.69	17862791	30131.98	163708	6792284	38.02
OAL	EQ	14-Jun-2024	359.00	362.50	389.00	354.15	377.00	378.80	378.54	114145	432.08	9198	54666	47.89
OBCL	EQ	14-Jun-2024	55.84	55.21	56.70	55.09	56.00	55.92	56.02	34608	19.39	1109	22137	63.96
OBEROIRLTY	EQ	14-Jun-2024	1934.90	1952.55	1953.05	1893.00	1902.40	1907.80	1912.21	615383	11767.42	52747	324031	52.66
OCCL	EQ	14-Jun-2024	737.80	747.25	784.40	723.55	770.00	768.40	762.53	211632	1613.75	14044	92128	43.53
OFSS	EQ	14-Jun-2024	9658.00	9658.00	9793.50	9445.40	9509.75	9510.70	9583.76	770138	73808.17	83711	188322	24.45
OIL	EQ	14-Jun-2024	677.85	670.00	709.00	670.00	697.50	699.45	696.20	6951310	48394.90	110903	2284363	32.86
OILCOUNTUB	BE	14-Jun-2024	38.77	38.77	40.45	38.00	40.45	39.93	39.19	35185	13.79	235	-	-
OLECTRA	EQ	14-Jun-2024	1749.65	1755.00	1782.40	1743.30	1752.00	1757.15	1760.58	469793	8271.08	27462	151150	32.17
OLIL	SM	14-Jun-2024	61.25	61.30	62.00	61.30	62.00	62.00	61.65	2400	1.48	2	2400	100.00
OMAXAUTO	BE	14-Jun-2024	147.61	149.85	154.99	149.85	154.99	154.99	154.00	53266	82.03	298	-	-
OMAXE	EQ	14-Jun-2024	94.21	93.76	94.45	92.30	93.00	92.78	93.16	85378	79.54	1484	49588	58.08
OMFURN	SM	14-Jun-2024	63.50	63.50	65.45	63.50	65.45	65.45	64.48	4800	3.09	2	4800	100.00
OMINFRAL	EQ	14-Jun-2024	174.44	177.00	180.70	165.71	165.71	167.02	171.49	1690081	2898.40	14047	899436	53.22
OMKARCHEM	BZ	14-Jun-2024	6.90	7.00	7.24	6.71	6.91	6.91	7.13	14757	1.05	41	-	-
ONDOOR	SM	14-Jun-2024	379.50	384.00	398.45	370.00	398.45	396.45	392.42	72600	284.90	103	45600	62.81
ONELIFECAP	BE	14-Jun-2024	18.20	18.20	18.20	17.85	17.85	17.85	17.90	14484	2.59	35	-	-
ONEPOINT	EQ	14-Jun-2024	56.91	56.51	59.20	56.51	58.20	58.81	58.30	1447835	844.12	6321	876177	60.52
ONGC	EQ	14-Jun-2024	276.55	277.00	278.20	274.60	275.60	275.40	276.06	10642648	29379.98	97973	5631206	52.91
ONGC	T0	14-Jun-2024	276.55	275.50	275.50	275.50	275.50	275.40	275.50	50	0.14	1	50	100.00
ONMOBILE	EQ	14-Jun-2024	76.91	77.49	78.40	75.25	75.60	75.69	76.31	640456	488.75	6090	259738	40.56
ONWARDTEC	EQ	14-Jun-2024	409.40	411.45	424.00	405.55	408.00	409.70	411.53	73631	303.02	4171	43948	59.69
OPTIEMUS	EQ	14-Jun-2024	272.65	273.00	282.50	272.00	276.85	276.15	278.18	204038	567.60	9102	107192	52.54
ORBTEXP	EQ	14-Jun-2024	188.94	190.00	190.00	181.25	182.42	182.64	183.29	20346	37.29	991	13235	65.05
ORCHPHARMA	EQ	14-Jun-2024	1048.70	1080.00	1090.00	1048.70	1050.00	1057.80	1065.80	42395	451.85	5435	27753	65.46
ORIANA	SM	14-Jun-2024	2897.35	2940.00	2984.00	2756.00	2782.00	2792.05	2853.94	126900	3621.65	766	79350	62.53
ORICONENT	EQ	14-Jun-2024	37.24	37.31	40.16	36.99	38.30	38.42	39.01	1089671	425.11	8226	397228	36.45
ORIENTALTL	EQ	14-Jun-2024	11.21	11.21	11.47	11.10	11.10	11.13	11.27	148941	16.79	577	83058	55.77
ORIENTBELL	EQ	14-Jun-2024	364.35	364.75	369.00	355.00	357.30	358.65	362.10	34031	123.23	2408	22840	67.12
ORIENTCEM	EQ	14-Jun-2024	236.99	240.00	243.80	235.11	237.00	239.35	238.82	1468769	3507.78	38236	759940	51.74
ORIENTCER	EQ	14-Jun-2024	52.50	52.50	53.55	51.50	52.50	52.39	52.39	143453	75.15	4225	72815	50.76
ORIENTELEC	EQ	14-Jun-2024	244.81	244.81	247.40	242.44	244.59	245.31	244.97	477554	1169.89	11759	222811	46.66
ORIENTHOT	EQ	14-Jun-2024	141.96	142.69	146.50	141.85	142.13	142.81	143.65	448081	643.67	7707	244112	54.48
ORIENTLTD	EQ	14-Jun-2024	110.14	112.99	112.99	109.24	109.60	110.07	110.76	30718	34.02	573	21820	71.03
ORIENTPPR	EQ	14-Jun-2024	50.24	50.51	52.88	49.36	51.30	51.36	51.56	8001344	4125.37	32832	2132031	26.65
ORISSAMINE	EQ	14-Jun-2024	6768.15	6835.00	6835.00	6607.20	6620.00	6630.50	6671.41	15603	1040.94	4385	6675	42.78
ORTINLAB	EQ	14-Jun-2024	18.34	18.69	19.50	18.37	18.58	19.09	19.10	38513	7.36	367	28081	72.91
OSIAHYPER	BE	14-Jun-2024	23.62	23.00	24.80	23.00	24.80	24.80	24.47	5382448	1316.92	3529	-	-
OSWALAGRO	EQ	14-Jun-2024	44.93	45.60	45.60	44.19	44.74	44.71	44.75	62093	27.79	1076	38051	61.28
OSWALGREEN	EQ	14-Jun-2024	33.82	34.50	34.84	33.68	33.80	33.83	34.12	302313	103.15	3702	167919	55.54
OSWALSEEDS	BE	14-Jun-2024	26.71	26.99	27.00	25.45	26.90	26.87	26.64	52010	13.85	260	-	-
OWAIS	SM	14-Jun-2024	1279.65	1280.00	1290.00	1253.00	1253.00	1266.55	1277.65	19200	245.31	12	17600	91.67
PAGEIND	EQ	14-Jun-2024	38833.00	38833.00	39070.65	38308.50	38400.00	38512.70	38501.89	30606	11783.89	14490	12123	39.61
PAISALO	EQ	14-Jun-2024	72.93	73.50	74.58	70.12	73.60	73.73	73.11	7719049	5643.18	22145	5180928	67.12
PAKKA	EQ	14-Jun-2024	266.19	267.45	273.80	262.50	265.70	265.50	268.31	227344	609.99	10992	90771	39.93
PALASHSECU	EQ	14-Jun-2024	133.48	133.11	137.58	132.87	135.19	135.18	135.22	7572	10.24	663	2390	31.56
PALREDTEC	BE	14-Jun-2024	125.15	123.50	125.00	123.00	125.00	125.00	123.74	8698	10.76	81	-	-
PANACEABIO	EQ	14-Jun-2024	133.47	134.30	135.00	132.11	133.50	133.90	133.64	85767	114.62	3020	45065	52.54
PANACHE	EQ	14-Jun-2024	118.49	123.90	127.20	121.00	126.15	124.53	123.89	115403	142.98	1318	62660	54.30
PANAMAPET	EQ	14-Jun-2024	378.40	385.00	404.95	380.80	396.00	393.65	396.28	788445	3124.44	24033	296372	37.59
PANSARI	EQ	14-Jun-2024	99.19	99.00	103.50	98.00	98.50	98.67	99.85	4722	4.71	155	3617	76.60
PAR	EQ	14-Jun-2024	224.98	224.65	229.79	223.75	223.75	224.42	226.00	13924	31.47	607	10393	74.64
PARACABLES	BE	14-Jun-2024	73.64	74.30	75.20	73.80	75.10	74.86	74.57	463976	346.01	2136	-	-
PARADEEP	EQ	14-Jun-2024	74.64	74.95	75.32	73.25	73.45	73.53	74.19	2508908	1861.35	15116	1019998	40.66
PARAGMILK	EQ	14-Jun-2024	182.64	183.40	185.54	182.28	184.41	184.44	184.26	545934	1005.93	6508	310291	56.84
PARAGON	SM	14-Jun-2024	119.50	121.95	126.90	120.30	125.00	125.95	122.90	46800	57.52	39	30000	64.10
PARAS	EQ	14-Jun-2024	964.10	974.40	1156.90	950.35	1156.90	1156.90	1090.79	14668367	160000.42	236868	2156019	14.70
PARASPETRO	BE	14-Jun-2024	4.28	4.49	4.49	4.49	4.49	4.49	4.49	423220	19.00	564	-	-
PARIN	SM	14-Jun-2024	211.50	201.50	210.00	201.50	210.00	210.00	205.75	2000	4.12	2	2000	100.00
PARKHOTELS	EQ	14-Jun-2024	171.59	172.00	175.90	169.72	173.70	172.59	171.31	746663	1279.10	8840	522172	69.93
PARSVNATH	EQ	14-Jun-2024	14.19	14.40	14.40	13.82	14.00	13.87	14.07	626861	88.21	1351	421371	67.22
PARTYCRUS	SM	14-Jun-2024	121.00	121.50	121.50	121.50	121.50	121.50	121.50	3000	3.65	3	3000	100.00
PASHUPATI	SM	14-Jun-2024	335.45	352.20	352.20	352.20	352.20	352.20	352.20	800	2.82	1	800	100.00
PASUPTAC	EQ	14-Jun-2024	38.37	38.59	39.00	37.50	38.25	38.07	38.45	179836	69.14	1834	112126	62.35
PATANJALI	EQ	14-Jun-2024	1481.20	1480.00	1494.95	1467.15	1480.00	1483.55	1478.93	289893	4287.33	16735	156899	54.12
PATELENG	EQ	14-Jun-2024	65.92	66.23	69.20	65.62	67.77	67.65	68.02	18758639	12759.73	66062	8360471	44.57
PATINTLOG	EQ	14-Jun-2024	21.61	21.65	23.13	21.40	22.85	22.91	22.51	1249796	281.31	4550	610719	48.87
PATTECH	ST	14-Jun-2024	104.55	106.00	107.00	101.20	107.00	106.70	104.85	48000	50.33	32	48000	100.00
PAVNAIND	EQ	14-Jun-2024	539.10	549.85	551.35	532.05	544.95	537.25	539.24	5038	27.17	464	2322	46.09
PAYTM	EQ	14-Jun-2024	428.05	436.05	440.50	422.15	423.60	425.05	429.38	5490425	23574.91	76631	2315475	42.17
PCBL	EQ	14-Jun-2024	248.47	249.30	252.35	246.50	250.15	250.05	249.79	1679306	4194.79	24508	883797	52.63
PCJEWELLER	EQ	14-Jun-2024	54.84	55.10	56.60	54.50	55.30	55.81	55.39	2172240	1203.11	7399	1365675	62.87
PDMJEPAPER	EQ	14-Jun-2024	96.44	97.50	106.35	96.77	102.80	102.63	103.19	4695606	4845.25	33992	1260798	26.85
PDSL	EQ	14-Jun-2024	518.75	519.00	530.00	510.25	522.00	523.60	521.54	116055	605.28	8024	65429	56.38
PEARLPOLY	BE	14-Jun-2024	33.53	33.60	34.36	33.15	33.59	33.59	33.57	25440	8.54	115	-	-
PEL	EQ	14-Jun-2024	880.60	887.95	899.90	878.35	881.10	882.50	890.82	1247110	11109.50	42460	489390	39.24
PENIND	EQ	14-Jun-2024	178.48	178.76	178.95	172.52	173.47	173.34	174.81	737240	1288.76	7416	362371	49.15
PENINLAND	EQ	14-Jun-2024	66.34	66.87	69.49	65.52	67.19	67.25	67.67	2915325	1972.89	18631	1265824	43.42
PENTAGON	SM	14-Jun-2024	114.95	116.90	116.90	115.00	115.00	115.00	115.58	5000	5.78	5	5000	100.00
PERFECT	SM	14-Jun-2024	34.55	36.10	36.25	33.25	36.25	36.25	35.57	171000	60.83	50	108000	63.16
PERSISTENT	EQ	14-Jun-2024	3790.70	3805.80	3805.80	3735.05	3769.70	3772.80	3766.52	555850	20936.18	49211	262527	47.23
PETRONET	EQ	14-Jun-2024	323.05	324.00	327.85	321.55	323.00	323.90	324.80	3762574	12220.80	35153	1686555	44.82
PFC	EQ	14-Jun-2024	503.55	506.10	511.85	500.30	509.00	510.05	508.27	13048015	66319.28	111627	4807849	36.85
PFIZER	EQ	14-Jun-2024	4869.30	4875.00	4899.95	4810.10	4850.00	4829.10	4841.99	9661	467.78	2761	5379	55.68
PFOCUS	EQ	14-Jun-2024	98.47	99.15	106.00	97.72	106.00	104.21	102.25	293991	300.61	4384	174990	59.52
PFS	EQ	14-Jun-2024	40.31	40.64	40.89	39.70	39.85	39.88	40.22	906767	364.72	6278	530257	58.48
PGEL	EQ	14-Jun-2024	2980.30	2993.00	3016.00	2935.00	2950.00	2943.45	2974.91	122933	3657.15	10908	55441	45.10
PGHH	EQ	14-Jun-2024	16899.95	16900.00	16948.10	16650.35	16820.15	16825.20	16814.44	2816	473.49	1723	1363	48.40
PGHL	EQ	14-Jun-2024	4989.55	4989.55	5069.00	4932.10	5068.00	5056.10	5020.28	7927	397.96	2081	4909	61.93
PGIL	EQ	14-Jun-2024	655.50	648.95	658.55	624.50	630.00	633.00	644.30	35980	231.82	2671	27947	77.67
PGINVIT	IV	14-Jun-2024	95.78	95.77	96.15	95.70	96.10	96.05	95.93	857797	822.89	3478	790478	92.15
PHANTOMFX	SM	14-Jun-2024	386.60	381.00	407.95	381.00	391.50	392.80	397.94	74700	297.26	189	48000	64.26
PHARMABEES	EQ	14-Jun-2024	20.13	20.34	20.34	20.09	20.20	20.20	20.18	3762573	759.45	8513	2982340	79.26
PHOENIXLTD	EQ	14-Jun-2024	3432.65	3435.00	3595.00	3402.20	3569.80	3561.60	3503.65	378720	13269.04	65047	221845	58.58
PIDILITIND	EQ	14-Jun-2024	3078.60	3090.00	3124.85	3088.90	3109.50	3109.80	3104.72	366384	11375.20	36791	220519	60.19
PIGL	BE	14-Jun-2024	85.61	86.38	86.38	83.89	83.89	83.89	85.44	49811	42.56	165	-	-
PIIND	EQ	14-Jun-2024	3638.20	3638.20	3657.10	3625.10	3641.95	3639.00	3637.13	296027	10766.89	21603	170631	57.64
PILANIINVS	EQ	14-Jun-2024	3772.80	3772.80	3920.00	3761.10	3877.00	3870.45	3852.18	6427	247.58	1741	3813	59.33
PILITA	EQ	14-Jun-2024	12.28	12.35	12.71	12.00	12.12	12.13	12.21	276908	33.81	1111	140710	50.81
PIONEEREMB	EQ	14-Jun-2024	46.81	46.20	48.00	45.70	47.00	47.21	46.83	52095	24.39	592	21251	40.79
PITTIENG	EQ	14-Jun-2024	993.55	994.90	1006.00	975.00	984.00	982.05	993.18	149985	1489.63	7857	83632	55.76
PIXTRANS	EQ	14-Jun-2024	1309.45	1311.35	1325.10	1300.50	1302.00	1303.50	1311.68	13387	175.59	2369	7039	52.58
PKTEA	EQ	14-Jun-2024	323.60	323.15	345.00	322.10	329.95	328.70	332.44	1251	4.16	189	795	63.55
PLASTIBLEN	EQ	14-Jun-2024	268.20	268.00	273.15	266.05	268.05	269.10	269.43	24798	66.81	2170	13932	56.18
PLATIND	EQ	14-Jun-2024	201.91	204.00	213.15	202.25	210.50	210.19	207.86	602340	1252.03	14002	308763	51.26
PLAZACABLE	EQ	14-Jun-2024	89.39	89.00	90.50	88.54	89.00	89.19	89.74	101164	90.78	2250	55514	54.88
PNB	EQ	14-Jun-2024	126.57	126.57	129.55	126.40	128.75	128.94	128.45	38637971	49628.70	123092	15038192	38.92
PNBGILTS	EQ	14-Jun-2024	109.65	110.00	110.99	108.75	109.20	109.37	109.71	669351	734.36	5635	269875	40.32
PNBHOUSING	EQ	14-Jun-2024	832.30	832.30	847.85	815.00	830.50	832.95	837.03	1181295	9887.79	53390	594946	50.36
PNC	EQ	14-Jun-2024	63.65	64.40	64.40	62.61	63.00	63.04	63.16	24263	15.33	429	17486	72.07
PNCINFRA	EQ	14-Jun-2024	480.60	482.70	483.80	470.65	474.00	474.45	478.66	1194881	5719.41	29977	779194	65.21
POCL	EQ	14-Jun-2024	684.05	684.05	696.00	675.15	686.75	690.30	688.43	37147	255.73	3767	19837	53.40
PODDARHOUS	BZ	14-Jun-2024	90.55	92.30	92.80	89.40	91.40	91.17	90.53	2634	2.38	42	-	-
PODDARMENT	EQ	14-Jun-2024	400.55	400.30	401.05	388.95	389.30	391.35	394.60	7177	28.32	509	4020	56.01
POKARNA	EQ	14-Jun-2024	655.40	656.05	672.40	651.25	654.95	654.20	661.37	77603	513.24	6799	37405	48.20
POLICYBZR	EQ	14-Jun-2024	1316.60	1325.00	1378.70	1304.90	1371.00	1372.05	1353.39	1475020	19962.71	70500	823671	55.84
POLYCAB	EQ	14-Jun-2024	7047.20	7050.00	7140.00	7000.25	7080.00	7079.90	7075.65	409053	28943.16	46318	132295	32.34
POLYMED	EQ	14-Jun-2024	1860.55	1851.00	2007.60	1851.00	1986.40	1985.45	1955.46	172415	3371.51	18583	77505	44.95
POLYPLEX	EQ	14-Jun-2024	875.50	875.50	887.55	872.00	873.40	874.80	879.23	85691	753.42	8141	50114	58.48
POLYSIL	SM	14-Jun-2024	36.15	35.15	36.00	35.15	36.00	35.55	35.58	4000	1.42	2	2000	50.00
PONNIERODE	EQ	14-Jun-2024	489.10	497.00	518.00	492.10	494.50	496.05	502.98	329533	1657.48	13488	171163	51.94
POONAWALLA	EQ	14-Jun-2024	436.10	439.70	441.55	434.20	437.40	437.35	437.94	1084141	4747.85	20584	602188	55.55
POWERGRID	EQ	14-Jun-2024	321.45	326.00	326.00	319.35	321.50	321.50	321.44	14159988	45515.45	154678	6750879	47.68
POWERINDIA	EQ	14-Jun-2024	10830.85	10830.85	11190.00	10830.85	11100.00	11089.90	11063.15	102921	11386.31	15435	67291	65.38
POWERMECH	EQ	14-Jun-2024	5163.45	5220.50	5330.00	4984.95	5050.00	5050.45	5158.43	101102	5215.28	19838	44120	43.64
PPAP	EQ	14-Jun-2024	201.98	201.60	204.94	201.06	203.05	202.69	202.90	11130	22.58	401	6292	56.53
PPL	EQ	14-Jun-2024	448.95	451.40	454.40	440.00	446.25	444.60	447.91	122892	550.45	9514	57260	46.59
PPLPHARMA	EQ	14-Jun-2024	153.40	153.49	158.00	152.90	157.36	157.86	156.09	3997135	6238.97	32055	1747753	43.73
PRAENG	BE	14-Jun-2024	29.02	29.19	29.19	27.71	29.00	29.02	28.75	48657	13.99	186	-	-
PRAJIND	EQ	14-Jun-2024	685.70	688.00	711.70	673.30	700.00	700.15	693.18	3969775	27517.57	93633	1212778	30.55
PRAKASH	EQ	14-Jun-2024	173.71	173.65	181.00	173.00	178.00	178.24	177.99	1126366	2004.78	21691	625663	55.55
PRAKASHSTL	BE	14-Jun-2024	8.94	8.94	9.11	8.94	9.11	9.11	9.07	350284	31.76	511	-	-
PRAMARA	SM	14-Jun-2024	166.90	168.00	171.60	168.00	170.10	170.10	169.60	16000	27.14	8	14000	87.50
PRATHAM	SM	14-Jun-2024	330.60	347.10	347.10	341.00	347.10	347.10	346.62	97600	338.30	57	56000	57.38
PRAXIS	BE	14-Jun-2024	17.14	17.14	17.14	16.90	16.90	16.90	17.03	15094	2.57	27	-	-
PRECAM	EQ	14-Jun-2024	196.04	197.00	205.99	196.61	203.50	203.44	202.08	370343	748.39	10459	191770	51.78
PRECISION	SM	14-Jun-2024	48.40	48.40	48.50	48.10	48.10	48.25	48.33	24000	11.60	10	18000	75.00
PRECOT	EQ	14-Jun-2024	406.60	412.95	412.95	393.80	409.90	408.45	405.50	8391	34.03	349	6859	81.74
PRECWIRE	EQ	14-Jun-2024	137.63	137.25	144.20	136.53	140.70	141.19	141.84	1028130	1458.31	11332	493836	48.03
PREMEXPLN	EQ	14-Jun-2024	3512.45	3546.10	3660.00	3440.00	3534.00	3529.45	3536.10	130965	4631.05	17752	57784	44.12
PREMIER	BE	14-Jun-2024	3.58	3.75	3.75	3.43	3.60	3.61	3.58	3488	0.12	21	-	-
PREMIERPOL	EQ	14-Jun-2024	230.42	234.90	235.80	221.46	223.00	223.83	229.30	139266	319.34	6089	71208	51.13
PRESSTONIC	SM	14-Jun-2024	112.30	113.50	116.50	112.00	114.90	114.80	114.61	36000	41.26	41	24800	68.89
PRESTIGE	EQ	14-Jun-2024	1872.60	1910.95	1998.00	1901.00	1916.00	1926.85	1945.29	1887272	36712.85	116703	547388	29.00
PRICOLLTD	EQ	14-Jun-2024	456.15	458.00	466.45	451.45	456.00	455.15	457.34	352609	1612.63	17622	150235	42.61
PRIMESECU	EQ	14-Jun-2024	205.50	207.80	207.80	200.10	204.00	203.86	203.31	35299	71.77	1625	21191	60.03
PRINCEPIPE	EQ	14-Jun-2024	695.95	695.95	699.95	684.25	689.90	688.15	691.07	177372	1225.77	9969	77734	43.83
PRITI	EQ	14-Jun-2024	147.95	149.95	150.43	145.00	146.04	146.08	147.76	27563	40.73	1122	18650	67.66
PRITIKA	SM	14-Jun-2024	47.55	47.55	48.40	47.55	48.30	48.30	48.22	12000	5.79	6	10000	83.33
PRITIKAUTO	EQ	14-Jun-2024	28.78	28.80	29.49	28.00	28.14	28.09	28.37	218067	61.87	1819	155900	71.49
PRIVISCL	EQ	14-Jun-2024	1272.75	1289.85	1289.85	1261.00	1276.30	1274.30	1271.07	24489	311.27	2635	10429	42.59
PRLIND	SM	14-Jun-2024	136.00	140.00	142.90	128.00	131.85	129.60	133.73	806000	1077.83	383	476000	59.06
PROLIFE	SM	14-Jun-2024	201.00	210.00	211.05	210.00	211.05	211.05	210.70	1500	3.16	3	1500	100.00
PROPEQUITY	SM	14-Jun-2024	293.00	293.00	298.95	293.00	293.00	293.00	295.32	3600	10.63	5	3600	100.00
PROV	SM	14-Jun-2024	990.00	975.00	999.00	975.00	999.00	999.00	987.00	320	3.16	2	320	100.00
PROZONER	EQ	14-Jun-2024	32.70	32.70	34.75	32.03	33.65	33.83	33.85	2962851	1002.99	9482	1196150	40.37
PRSMJOHNSN	EQ	14-Jun-2024	160.43	160.83	166.70	160.83	162.59	162.37	163.72	667850	1093.43	14594	295095	44.19
PRUDENT	EQ	14-Jun-2024	1840.30	1849.00	1877.00	1815.80	1867.00	1865.40	1866.27	17801	332.21	3397	9297	52.23
PRUDMOULI	BE	14-Jun-2024	24.47	25.69	25.69	24.51	25.69	25.42	25.60	23181	5.94	94	-	-
PSB	EQ	14-Jun-2024	63.04	63.00	64.19	62.55	63.04	63.17	63.19	2287359	1445.41	12175	848877	37.11
PSPPROJECT	EQ	14-Jun-2024	661.00	663.45	669.45	658.05	660.70	660.20	662.56	47722	316.19	3642	26716	55.98
PSUBANK	EQ	14-Jun-2024	740.84	742.36	743.50	736.65	740.01	741.14	741.28	25429	188.50	1003	14847	58.39
PSUBANKADD	EQ	14-Jun-2024	74.32	74.32	74.94	74.04	74.22	74.68	74.60	9552	7.13	198	7066	73.97
PSUBNKBEES	EQ	14-Jun-2024	82.50	83.31	83.31	82.37	83.03	83.01	82.98	1910932	1585.70	6571	1140848	59.70
PSUBNKIETF	EQ	14-Jun-2024	74.93	74.93	75.54	74.67	75.21	75.26	75.14	222555	167.23	2062	123268	55.39
PTC	EQ	14-Jun-2024	210.76	211.45	213.20	209.00	211.21	211.66	211.36	1760743	3721.51	21935	846716	48.09
PTCIL	EQ	14-Jun-2024	12525.80	12525.80	14930.95	12525.80	14749.00	14729.60	14185.57	79446	11269.87	20125	31715	39.92
PTL	EQ	14-Jun-2024	42.66	42.62	42.99	42.01	42.69	42.33	42.53	112700	47.94	1411	56778	50.38
PULZ	SM	14-Jun-2024	100.90	98.25	103.00	98.10	101.50	100.55	100.15	18000	18.03	17	15000	83.33
PUNJABCHEM	EQ	14-Jun-2024	1144.10	1145.00	1170.00	1135.60	1147.10	1146.55	1154.72	8272	95.52	1883	4697	56.78
PURVA	BE	14-Jun-2024	435.35	449.00	449.00	437.00	439.00	439.10	442.87	93523	414.18	1979	-	-
PURVFLEXI	SM	14-Jun-2024	183.90	186.00	186.00	178.00	178.00	181.30	182.01	20800	37.86	12	17600	84.62
PVP	EQ	14-Jun-2024	29.82	30.10	30.82	28.32	29.50	28.99	29.43	1084289	319.08	4514	587541	54.19
PVRINOX	EQ	14-Jun-2024	1391.65	1400.00	1400.25	1382.20	1388.10	1390.30	1389.96	373526	5191.85	19266	167861	44.94
PVSL	EQ	14-Jun-2024	230.31	232.60	259.95	230.00	256.50	254.68	248.08	776707	1926.84	32885	450605	58.01
PVTBANIETF	EQ	14-Jun-2024	24.72	24.89	24.89	24.60	24.75	24.76	24.75	568566	140.75	2719	397647	69.94
PVTBANKADD	EQ	14-Jun-2024	24.82	24.31	24.96	24.31	24.80	24.88	24.85	83358	20.71	305	61222	73.44
PYRAMID	EQ	14-Jun-2024	162.86	162.85	166.70	160.01	165.49	165.26	164.19	143661	235.87	4842	99038	68.94
QGOLDHALF	EQ	14-Jun-2024	60.37	60.58	60.58	59.70	60.36	60.32	60.06	124081	74.52	821	62990	50.77
QMSMEDI	SM	14-Jun-2024	105.00	109.70	109.70	102.60	104.80	104.80	105.01	16000	16.80	16	12000	75.00
QNIFTY	EQ	14-Jun-2024	2517.86	2509.54	2525.99	2508.60	2524.01	2524.00	2518.76	120	3.02	38	52	43.33
QUAL30IETF	EQ	14-Jun-2024	20.73	20.74	20.88	20.73	20.82	20.84	20.83	310512	64.68	147	304498	98.06
QUESS	EQ	14-Jun-2024	619.30	623.00	624.05	614.00	618.00	619.65	619.02	74144	458.96	5358	38459	51.87
QUESTLAB	SM	14-Jun-2024	138.60	135.00	140.95	129.00	139.95	138.85	134.91	80400	108.46	62	61200	76.12
QUICKHEAL	EQ	14-Jun-2024	435.90	438.90	478.60	434.25	476.00	474.05	464.79	297986	1385.02	16637	135198	45.37
QUICKTOUCH	SM	14-Jun-2024	133.50	120.50	134.80	120.00	120.00	122.15	126.79	51500	65.30	62	46000	89.32
RACE	EQ	14-Jun-2024	419.70	424.70	425.00	414.30	415.00	416.20	417.77	29554	123.47	1743	21596	73.07
RADAAN	BE	14-Jun-2024	1.86	1.87	1.95	1.87	1.95	1.95	1.92	4495	0.09	21	-	-
RADHIKAJWE	EQ	14-Jun-2024	59.36	59.60	60.23	59.17	59.90	59.67	59.73	304047	181.60	4775	132115	43.45
RADIANTCMS	EQ	14-Jun-2024	80.86	82.05	82.70	80.61	81.51	81.82	81.71	196221	160.32	3035	126150	64.29
RADICO	EQ	14-Jun-2024	1726.00	1730.00	1734.85	1700.05	1718.00	1722.45	1713.51	96202	1648.43	8956	50121	52.10
RADIOCITY	EQ	14-Jun-2024	16.78	16.81	16.91	16.57	16.65	16.63	16.70	356028	59.45	1520	201120	56.49
RADIOCITY	P1	14-Jun-2024	102.00	102.00	103.90	102.00	102.00	102.00	102.02	1378	1.41	19	1378	100.00
RADIOWALLA	SM	14-Jun-2024	120.05	120.05	120.05	116.05	117.50	117.50	117.73	16000	18.84	9	11200	70.00
RAILTEL	EQ	14-Jun-2024	417.20	417.90	427.00	413.55	420.20	420.65	420.14	3830106	16091.76	48121	1046878	27.33
RAIN	EQ	14-Jun-2024	166.00	167.00	167.50	164.10	164.47	164.54	165.64	1176733	1949.11	12425	569276	48.38
RAINBOW	EQ	14-Jun-2024	1307.95	1316.60	1326.50	1300.00	1311.00	1309.95	1310.82	245722	3220.97	15591	186544	75.92
RAJESHEXPO	EQ	14-Jun-2024	287.25	287.70	294.00	287.70	290.70	290.90	291.64	468846	1367.36	13838	177955	37.96
RAJMET	BE	14-Jun-2024	10.68	10.79	10.80	10.55	10.64	10.63	10.65	869993	92.61	3405	-	-
RAJRATAN	EQ	14-Jun-2024	565.90	569.85	575.00	566.80	568.00	569.75	570.72	39054	222.89	3942	21267	54.46
RAJRILTD	BE	14-Jun-2024	21.84	22.25	22.25	21.61	21.80	21.79	21.96	17194	3.78	156	-	-
RAJSREESUG	EQ	14-Jun-2024	83.40	84.40	84.40	79.41	81.10	81.21	81.76	692878	566.53	5217	393088	56.73
RAJTV	BE	14-Jun-2024	117.64	115.28	117.00	115.28	117.00	117.00	115.79	10606	12.28	48	-	-
RALLIS	EQ	14-Jun-2024	313.35	315.35	324.80	312.80	318.90	320.50	320.78	1302586	4178.44	26733	374446	28.75
RAMANEWS	EQ	14-Jun-2024	19.91	19.95	20.90	19.88	20.00	20.02	20.26	186163	37.72	862	106746	57.34
RAMAPHO	EQ	14-Jun-2024	170.19	171.00	171.98	168.50	169.50	168.87	170.39	12934	22.04	668	6778	52.40
RAMASTEEL	EQ	14-Jun-2024	12.16	12.25	12.30	12.05	12.13	12.11	12.17	4531160	551.28	9002	2538568	56.02
RAMCOCEM	EQ	14-Jun-2024	866.25	858.00	878.30	848.00	866.50	869.35	868.48	1186767	10306.83	56712	428327	36.09
RAMCOIND	EQ	14-Jun-2024	250.65	251.60	257.00	248.01	250.32	251.39	253.10	130343	329.90	6000	69211	53.10
RAMCOSYS	BE	14-Jun-2024	331.40	331.40	335.00	325.00	331.00	332.00	329.61	24934	82.19	502	-	-
RAMKY	EQ	14-Jun-2024	511.75	514.25	516.40	505.95	507.60	508.60	510.61	89995	459.52	5148	52286	58.10
RAMRAT	EQ	14-Jun-2024	390.25	394.15	394.15	382.35	384.95	385.45	389.61	52522	204.63	5346	27419	52.20
RANASUG	EQ	14-Jun-2024	26.38	26.80	26.99	25.50	25.75	25.90	26.20	5661756	1483.44	14671	2177395	38.46
RANEENGINE	EQ	14-Jun-2024	398.35	400.00	410.40	398.00	401.00	400.70	404.12	11580	46.80	1075	7240	62.52
RANEHOLDIN	EQ	14-Jun-2024	1266.10	1267.00	1291.90	1260.60	1268.00	1269.25	1275.64	10698	136.47	1973	5229	48.88
RATEGAIN	EQ	14-Jun-2024	730.85	734.90	742.75	731.10	735.00	734.10	735.92	195309	1437.31	25218	114886	58.82
RATNAMANI	EQ	14-Jun-2024	3423.15	3438.00	3468.95	3395.05	3413.90	3403.50	3419.30	20680	707.11	9126	10181	49.23
RATNAVEER	EQ	14-Jun-2024	125.75	126.60	126.60	122.60	123.85	123.43	124.54	291356	362.87	5305	180374	61.91
RAYMOND	EQ	14-Jun-2024	2521.20	2521.00	2538.95	2472.30	2489.10	2487.50	2496.25	128944	3218.77	17164	60270	46.74
RBA	EQ	14-Jun-2024	106.88	107.25	113.61	105.50	111.70	111.13	108.98	9587153	10447.69	34677	5441367	56.76
RBL	EQ	14-Jun-2024	934.30	945.00	961.95	942.00	949.50	950.25	952.01	40336	384.00	5783	14876	36.88
RBLBANK	EQ	14-Jun-2024	259.83	260.10	261.40	256.85	257.45	257.63	259.37	3414351	8855.69	26471	1259180	36.88
RBMINFRA	SM	14-Jun-2024	566.00	594.00	598.90	560.00	576.00	584.90	583.80	36600	213.67	139	31200	85.25
RBS	SM	14-Jun-2024	95.95	94.00	102.80	94.00	101.90	101.95	98.79	164800	162.80	77	147200	89.32
RBZJEWEL	BE	14-Jun-2024	128.98	129.50	129.90	125.15	127.91	128.51	128.25	39200	50.27	707	-	-
RCDL	SM	14-Jun-2024	36.95	38.15	38.15	37.00	37.00	37.00	37.55	12000	4.51	4	9000	75.00
RCF	EQ	14-Jun-2024	167.60	168.40	170.66	166.00	167.45	167.74	168.44	6114844	10299.89	36800	1651000	27.00
RCOM	BE	14-Jun-2024	1.93	2.02	2.02	2.02	2.02	2.02	2.02	3492141	70.54	1801	-	-
RECLTD	EQ	14-Jun-2024	521.50	523.00	536.90	519.50	531.00	532.65	530.09	15848193	84009.89	147643	4823302	30.43
REDINGTON	EQ	14-Jun-2024	222.06	221.00	221.99	213.60	216.63	216.53	215.85	3355880	7243.59	76841	1130003	33.67
REDTAPE	EQ	14-Jun-2024	771.65	779.35	782.55	720.00	750.00	744.10	750.03	165975	1244.87	11040	82013	49.41
REFEX	EQ	14-Jun-2024	151.20	150.06	155.25	150.06	152.15	152.53	152.53	451638	688.90	10333	224549	49.72
REFRACTORY	SM	14-Jun-2024	210.15	211.15	216.70	201.00	207.50	210.55	209.67	272000	570.31	55	196000	72.06
REGENCERAM	BE	14-Jun-2024	38.67	38.70	39.44	38.70	39.00	39.00	38.90	4095	1.59	17	-	-
RELAXO	EQ	14-Jun-2024	834.45	834.45	839.75	830.00	835.00	834.10	835.30	47743	398.80	5870	27915	58.47
RELCHEMQ	EQ	14-Jun-2024	222.30	224.20	224.20	216.51	219.80	217.84	219.25	18453	40.46	891	11542	62.55
RELIABLE	SM	14-Jun-2024	50.80	52.95	52.95	52.95	52.95	52.95	52.95	7200	3.81	2	7200	100.00
RELIANCE	EQ	14-Jun-2024	2930.50	2940.00	2959.35	2914.45	2951.45	2955.10	2944.28	4078999	120097.35	150934	2250406	55.17
RELIGARE	EQ	14-Jun-2024	219.18	220.40	229.90	218.50	228.50	228.24	224.80	5406553	12153.78	27361	4096360	75.77
RELINFRA	EQ	14-Jun-2024	203.15	204.45	214.00	201.10	208.45	208.98	209.26	14297358	29919.22	96651	4208901	29.44
REMSONSIND	EQ	14-Jun-2024	918.35	928.00	928.85	907.05	915.25	919.15	916.93	10850	99.49	850	8841	81.48
REMUS	SM	14-Jun-2024	2074.95	2120.00	2120.00	2062.00	2080.00	2080.00	2081.76	1300	27.06	12	600	46.15
RENUKA	EQ	14-Jun-2024	49.30	49.75	51.25	48.50	49.09	49.15	49.82	96428953	48036.33	216188	18260712	18.94
REPCOHOME	EQ	14-Jun-2024	537.20	537.30	554.40	533.00	535.10	536.15	543.29	208130	1130.74	9068	103017	49.50
REPL	EQ	14-Jun-2024	195.09	195.09	199.84	191.00	191.20	191.33	192.91	26830	51.76	1525	8312	30.98
REPRO	EQ	14-Jun-2024	692.95	695.00	700.25	685.00	685.00	689.90	692.76	6258	43.35	1077	4108	65.64
RESPONIND	EQ	14-Jun-2024	320.15	320.15	326.95	314.50	314.50	315.85	322.10	502826	1619.60	7840	83747	16.66
REXPIPES	SM	14-Jun-2024	71.10	71.00	74.00	71.00	74.00	74.00	72.00	6000	4.32	3	6000	100.00
RGL	EQ	14-Jun-2024	105.03	105.45	107.65	105.11	107.65	106.91	106.56	120778	128.70	2052	70439	58.32
RHFL	BE	14-Jun-2024	4.05	4.25	4.25	3.84	4.25	4.25	4.12	11714959	482.68	11933	-	-
RHIM	EQ	14-Jun-2024	675.55	676.00	711.00	673.05	694.00	694.05	695.58	404547	2813.94	21578	170915	42.25
RHL	EQ	14-Jun-2024	176.21	173.58	180.00	172.00	178.00	176.27	175.30	13441	23.56	761	4889	36.37
RICHA	SM	14-Jun-2024	60.00	63.00	63.00	63.00	63.00	63.00	63.00	7000	4.41	7	7000	100.00
RICOAUTO	EQ	14-Jun-2024	134.49	134.94	136.20	132.60	133.10	132.97	134.28	782274	1050.45	10334	357968	45.76
RIIL	EQ	14-Jun-2024	1321.40	1326.00	1348.40	1313.00	1328.65	1328.90	1328.53	311135	4133.52	16247	58810	18.90
RILINFRA	SM	14-Jun-2024	32.20	32.80	33.95	32.00	33.45	33.75	33.20	165000	54.77	484	125800	76.24
RISHABH	EQ	14-Jun-2024	423.00	429.45	429.45	421.70	423.15	423.10	425.10	70827	301.09	4089	47534	67.11
RITCO	EQ	14-Jun-2024	268.25	268.25	275.00	265.42	269.10	270.65	270.44	178741	483.39	7424	92161	51.56
RITES	EQ	14-Jun-2024	679.40	691.00	721.80	689.75	704.50	705.20	707.50	5102517	36100.37	106632	1030965	20.21
RKDL	EQ	14-Jun-2024	24.71	24.32	25.94	24.32	25.94	25.94	25.70	60444	15.53	376	48850	80.82
RKEC	EQ	14-Jun-2024	97.89	97.89	98.80	94.50	95.06	95.42	96.24	179660	172.91	2222	101141	56.30
RKFORGE	EQ	14-Jun-2024	753.40	753.05	756.95	739.35	740.00	745.15	749.01	340486	2550.27	17779	231685	68.05
RKSWAMY	EQ	14-Jun-2024	268.70	268.00	275.00	267.95	271.45	272.85	272.48	108026	294.34	5703	56875	52.65
RMDRIP	SM	14-Jun-2024	142.70	146.50	146.50	142.00	142.00	142.00	142.24	38000	54.05	36	37000	97.37
RML	EQ	14-Jun-2024	873.20	874.95	923.80	865.80	900.00	895.80	896.06	41412	371.08	5155	22372	54.02
ROCKINGDCE	SM	14-Jun-2024	559.70	567.05	607.50	560.00	600.30	603.70	589.72	68250	402.48	168	32250	47.25
ROHLTD	EQ	14-Jun-2024	366.90	372.00	373.00	366.60	368.00	368.15	369.49	139939	517.06	5189	86110	61.53
ROLEXRINGS	EQ	14-Jun-2024	2480.25	2455.50	2533.10	2455.50	2499.85	2498.85	2505.18	14831	371.54	4660	7058	47.59
ROLLT	BE	14-Jun-2024	4.42	4.50	4.50	4.50	4.50	4.50	4.50	108062	4.86	65	-	-
ROLTA	BZ	14-Jun-2024	4.27	4.32	4.32	4.10	4.19	4.18	4.18	352166	14.72	427	-	-
ROML	BE	14-Jun-2024	54.28	54.28	54.28	53.00	53.49	53.10	53.21	8431	4.49	157	-	-
ROSSARI	EQ	14-Jun-2024	755.60	760.00	773.90	748.90	767.00	769.25	764.28	194843	1489.15	13676	95609	49.07
ROSSELLIND	EQ	14-Jun-2024	468.65	470.95	506.00	470.95	492.00	492.60	495.86	439915	2181.38	28249	123827	28.15
ROTO	EQ	14-Jun-2024	478.90	478.90	478.90	462.05	465.10	464.95	470.35	141184	664.06	7900	68464	48.49
ROUTE	EQ	14-Jun-2024	1535.85	1538.05	1548.70	1525.55	1530.00	1530.75	1534.61	28907	443.61	5095	16150	55.87
ROXHITECH	SM	14-Jun-2024	120.80	123.90	124.40	121.30	123.00	122.45	122.85	41600	51.10	26	28800	69.23
RPGLIFE	EQ	14-Jun-2024	1535.80	1545.80	1555.15	1519.00	1530.15	1524.70	1533.10	11829	181.35	3061	5226	44.18
RPOWER	EQ	14-Jun-2024	31.08	31.28	32.41	30.30	31.20	31.32	31.55	76469832	24128.22	146494	37736188	49.35
RPPINFRA	BE	14-Jun-2024	131.24	130.06	130.06	125.00	129.00	128.70	128.17	86860	111.33	702	-	-
RPPL	EQ	14-Jun-2024	73.90	76.00	78.54	74.70	75.48	75.08	75.82	88215	66.89	786	59528	67.48
RPSGVENT	EQ	14-Jun-2024	693.85	700.80	718.00	688.55	702.05	703.05	707.99	83555	591.56	7506	46652	55.83
RPTECH	EQ	14-Jun-2024	342.80	343.50	348.65	337.50	342.75	342.00	342.40	167221	572.57	6450	85560	51.17
RRKABEL	EQ	14-Jun-2024	1755.30	1756.05	1799.00	1750.20	1757.00	1757.45	1772.07	147830	2619.65	11843	69829	47.24
RSSOFTWARE	BE	14-Jun-2024	185.12	184.97	184.97	177.15	183.00	181.27	181.49	41088	74.57	404	-	-
RSWM	EQ	14-Jun-2024	184.04	184.85	188.10	184.85	186.80	187.61	187.08	74696	139.74	2947	45658	61.13
RSYSTEMS	EQ	14-Jun-2024	525.70	538.00	543.90	505.35	511.50	510.10	521.37	366813	1912.46	14747	144479	39.39
RTNINDIA	EQ	14-Jun-2024	76.54	76.80	77.70	75.75	76.21	76.14	76.62	2463604	1887.65	15087	811955	32.96
RTNPOWER	BE	14-Jun-2024	17.90	17.89	18.79	17.40	18.79	18.79	18.27	71375241	13041.10	82238	-	-
RUBYMILLS	EQ	14-Jun-2024	214.25	215.00	219.90	212.10	214.00	214.55	215.90	24116	52.07	1118	13827	57.34
RUCHINFRA	EQ	14-Jun-2024	12.08	12.27	12.27	12.07	12.11	12.13	12.14	258649	31.41	623	212242	82.06
RUCHIRA	EQ	14-Jun-2024	127.86	128.10	138.60	128.10	134.30	134.31	134.99	960424	1296.51	12716	291572	30.36
RULKA	SM	14-Jun-2024	494.55	507.00	509.00	476.05	477.20	478.65	490.63	55800	273.77	90	39000	69.89
RUPA	EQ	14-Jun-2024	267.58	268.94	275.24	265.31	270.40	270.81	271.92	508782	1383.46	9825	289884	56.98
RUSHIL	EQ	14-Jun-2024	323.05	321.80	327.90	316.35	321.30	319.95	321.84	43771	140.87	2350	27116	61.95
RUSTOMJEE	EQ	14-Jun-2024	699.70	702.60	710.50	688.60	705.00	700.60	698.69	50405	352.17	8054	37979	75.35
RVHL	EQ	14-Jun-2024	48.92	48.92	51.97	48.52	49.50	49.79	49.75	29598	14.73	697	14803	50.01
RVNL	EQ	14-Jun-2024	390.15	391.25	393.50	386.55	390.10	390.20	390.00	12323860	48062.46	129116	3918327	31.79
S&SPOWER	BE	14-Jun-2024	269.95	283.44	283.44	283.44	283.44	283.44	283.44	6778	19.21	38	-	-
SAAKSHI	SM	14-Jun-2024	211.15	212.00	218.00	210.35	216.00	216.75	214.88	20400	43.84	31	16200	79.41
SABAR	SM	14-Jun-2024	21.35	21.50	21.50	20.30	20.35	20.55	20.83	220000	45.83	39	190000	86.36
SABEVENTS	BE	14-Jun-2024	9.56	9.56	9.75	9.56	9.75	9.75	9.66	294	0.03	13	-	-
SABTNL	BE	14-Jun-2024	198.93	202.90	202.90	202.90	202.90	202.90	202.90	9	0.02	3	-	-
SADBHAV	BE	14-Jun-2024	27.10	26.80	28.45	26.71	28.45	28.38	27.78	596289	165.65	1001	-	-
SADBHIN	EQ	14-Jun-2024	6.26	6.35	6.35	6.10	6.26	6.29	6.27	194104	12.17	1611	141493	72.90
SADHAV	SM	14-Jun-2024	208.70	208.05	235.00	208.05	219.00	219.10	221.84	201600	447.22	161	99600	49.40
SADHNANIQ	EQ	14-Jun-2024	66.19	66.20	67.00	65.00	65.40	65.59	66.16	210036	138.96	3834	113073	53.84
SAFARI	EQ	14-Jun-2024	2044.80	2075.00	2115.50	2052.00	2080.00	2085.15	2098.42	278698	5848.27	14996	237525	85.23
SAGARDEEP	EQ	14-Jun-2024	28.32	28.90	29.30	28.50	29.20	29.17	29.14	23934	6.98	276	20920	87.41
SAGCEM	EQ	14-Jun-2024	252.89	254.10	269.98	251.95	253.00	254.05	262.77	1860462	4888.69	31147	724686	38.95
SAH	EQ	14-Jun-2024	93.32	93.28	95.40	93.00	93.32	93.41	93.92	30881	29.00	396	9735	31.52
SAHANA	SM	14-Jun-2024	1753.80	1754.50	1773.80	1669.05	1669.05	1705.50	1729.70	20500	354.59	79	14250	69.51
SAHYADRI	EQ	14-Jun-2024	428.70	425.65	445.00	425.65	435.85	434.80	436.62	9589	41.87	966	5881	61.33
SAIFL	SM	14-Jun-2024	82.60	81.75	82.90	81.75	82.05	82.05	82.39	5600	4.61	7	3200	57.14
SAIL	EQ	14-Jun-2024	149.63	149.70	153.90	147.76	153.25	153.63	151.83	30233323	45904.71	110338	12535881	41.46
SAKAR	EQ	14-Jun-2024	325.40	325.35	334.00	318.30	331.95	330.90	325.41	24664	80.26	1561	14804	60.02
SAKHTISUG	EQ	14-Jun-2024	39.62	39.90	43.10	39.00	41.85	41.83	41.61	7405808	3081.66	23906	2058574	27.80
SAKSOFT	EQ	14-Jun-2024	291.57	293.90	298.60	286.20	289.00	290.98	291.23	607608	1769.55	19451	169669	27.92
SAKUMA	EQ	14-Jun-2024	29.15	29.55	34.30	29.49	34.06	34.04	32.15	43706541	14052.74	76887	11812594	27.03
SALASAR	EQ	14-Jun-2024	19.94	20.03	20.09	19.80	19.90	19.83	19.85	8613482	1710.17	10689	7728973	89.73
SALONA	EQ	14-Jun-2024	302.50	303.35	304.95	293.10	304.00	302.90	302.39	9620	29.09	663	4853	50.45
SALSTEEL	BE	14-Jun-2024	20.82	21.23	21.23	21.23	21.23	21.23	21.23	20357	4.32	81	-	-
SALZERELEC	EQ	14-Jun-2024	806.15	806.00	842.10	800.00	828.00	834.55	827.38	179643	1486.34	13038	79683	44.36
SAMBHAAV	EQ	14-Jun-2024	4.78	4.90	4.97	4.70	4.91	4.90	4.81	113330	5.45	326	84608	74.66
SAMHI	EQ	14-Jun-2024	186.39	188.40	191.50	185.80	190.80	190.58	188.48	704952	1328.70	18025	341532	48.45
SAMPANN	EQ	14-Jun-2024	29.00	30.29	30.45	29.00	30.45	30.44	30.33	208035	63.11	903	139544	67.08
SANCO	BZ	14-Jun-2024	7.78	8.16	8.16	7.39	8.14	7.39	7.74	10006	0.77	58	-	-
SANDESH	EQ	14-Jun-2024	1317.90	1331.95	1351.75	1312.05	1320.30	1331.20	1336.07	5750	76.82	978	3910	68.00
SANDHAR	EQ	14-Jun-2024	562.25	562.25	565.90	556.85	561.60	562.40	561.33	72535	407.16	4526	39406	54.33
SANDUMA	EQ	14-Jun-2024	560.75	565.00	569.95	530.00	540.00	540.00	552.46	378221	2089.53	13372	184400	48.75
SANGAMIND	EQ	14-Jun-2024	428.00	429.80	450.50	415.35	449.50	449.75	447.83	174861	783.07	7257	115922	66.29
SANGANI	SM	14-Jun-2024	45.95	44.95	44.95	44.95	44.95	44.95	44.95	3000	1.35	1	3000	100.00
SANGHIIND	EQ	14-Jun-2024	103.23	107.40	112.62	102.10	107.00	105.47	109.29	5277274	5767.32	29206	2295187	43.49
SANGHVIMOV	EQ	14-Jun-2024	1119.70	1121.90	1142.70	1084.95	1096.00	1093.05	1108.73	380078	4214.06	20433	211479	55.64
SANGINITA	EQ	14-Jun-2024	19.35	19.75	20.39	19.01	19.25	19.37	19.77	1324380	261.78	3098	802932	60.63
SANOFI	BE	14-Jun-2024	6513.05	6838.70	6838.70	6633.00	6838.70	6838.70	6813.50	41175	2805.46	2151	-	-
SANSERA	EQ	14-Jun-2024	1223.45	1223.45	1233.90	1214.90	1223.90	1224.20	1225.02	111326	1363.77	9068	55364	49.73
SAPPHIRE	EQ	14-Jun-2024	1508.15	1510.50	1514.95	1492.70	1507.75	1503.75	1503.53	20576	309.37	3138	13514	65.68
SARDAEN	EQ	14-Jun-2024	237.06	239.00	242.40	235.10	236.30	236.05	238.95	446700	1067.37	14923	208420	46.66
SAREGAMA	EQ	14-Jun-2024	548.45	548.45	555.20	545.00	550.15	550.70	550.12	439979	2420.43	11648	342577	77.86
SARLAPOLY	EQ	14-Jun-2024	98.04	98.65	100.12	95.51	96.45	96.73	97.59	1122432	1095.37	12001	356069	31.72
SAROJA	SM	14-Jun-2024	43.85	43.75	44.95	43.75	44.95	44.95	44.35	3200	1.42	2	3200	100.00
SARTELE	SM	14-Jun-2024	251.05	255.00	255.00	249.95	252.00	250.30	251.87	52500	132.23	77	34000	64.76
SARVESHWAR	EQ	14-Jun-2024	8.84	8.93	8.98	8.82	8.95	8.94	8.91	2636621	234.98	4298	1667789	63.25
SASKEN	EQ	14-Jun-2024	1578.15	1598.70	1598.80	1526.00	1530.00	1530.95	1553.43	24526	380.99	3029	13922	56.76
SASTASUNDR	EQ	14-Jun-2024	351.95	354.40	362.50	347.05	354.55	359.80	357.22	110327	394.11	7121	61126	55.40
SATIA	EQ	14-Jun-2024	117.01	117.60	123.97	117.40	121.20	121.19	121.28	2637264	3198.53	21085	1292758	49.02
SATIN	EQ	14-Jun-2024	233.49	237.60	247.50	234.07	243.50	242.63	243.32	520029	1265.33	12178	261884	50.36
SATINDLTD	EQ	14-Jun-2024	92.46	92.90	94.89	92.51	94.00	93.83	93.54	275627	257.82	5278	124756	45.26
SAURASHCEM	EQ	14-Jun-2024	144.66	146.39	147.78	137.11	137.40	137.81	141.04	1450284	2045.47	16111	668540	46.10
SBC	EQ	14-Jun-2024	29.32	29.49	29.94	28.10	28.85	28.97	29.27	2830380	828.43	7358	1253794	44.30
SBCL	EQ	14-Jun-2024	543.40	545.00	551.95	534.60	540.00	537.55	542.97	70169	381.00	8082	34891	49.72
SBFC	EQ	14-Jun-2024	85.09	85.39	86.59	85.00	86.19	86.19	86.06	1617509	1392.06	13586	921586	56.98
SBGLP	EQ	14-Jun-2024	127.18	128.15	132.00	126.85	130.00	128.20	128.98	546645	705.07	7633	156945	28.71
SBICARD	EQ	14-Jun-2024	727.05	730.00	733.25	720.80	728.50	728.35	726.08	1219385	8853.68	31493	641992	52.65
SBIETFCON	EQ	14-Jun-2024	113.55	115.48	115.48	113.38	114.75	114.46	114.23	19909	22.74	201	15608	78.40
SBIETFIT	EQ	14-Jun-2024	371.56	371.56	371.56	369.00	370.24	369.73	369.75	5908	21.84	329	5124	86.73
SBIETFPB	EQ	14-Jun-2024	250.29	247.30	251.73	247.30	250.25	250.45	250.48	7015	17.57	161	4542	64.75
SBIETFQLTY	EQ	14-Jun-2024	219.43	218.90	220.23	218.60	220.00	219.94	220.16	47413	104.39	156	46712	98.52
SBILIFE	EQ	14-Jun-2024	1449.90	1444.90	1473.75	1440.60	1467.00	1469.90	1462.16	856835	12528.32	55803	485848	56.70
SBIN	EQ	14-Jun-2024	843.90	845.00	849.90	835.10	839.20	839.20	841.90	12903496	108634.38	206549	4397179	34.08
SCHAEFFLER	EQ	14-Jun-2024	4524.40	4560.65	4930.20	4545.05	4800.00	4825.60	4708.01	335958	15816.94	77739	153874	45.80
SCHAND	EQ	14-Jun-2024	229.21	230.00	231.00	227.00	231.00	230.22	229.51	106180	243.69	3300	72336	68.13
SCHNEIDER	EQ	14-Jun-2024	788.10	818.95	827.50	791.50	809.00	810.10	811.11	310356	2517.32	9542	166930	53.79
SCI	EQ	14-Jun-2024	261.56	264.20	274.30	259.05	270.70	271.29	269.52	16016827	43168.39	119464	4471927	27.92
SCILAL	EQ	14-Jun-2024	69.68	69.68	70.95	69.12	69.69	69.87	70.02	4993894	3496.54	27127	891659	17.85
SCML	SM	14-Jun-2024	101.75	104.90	107.00	101.00	106.00	106.00	105.29	62000	65.28	28	44000	70.97
SCPL	EQ	14-Jun-2024	565.25	570.00	586.00	565.10	568.95	570.40	575.49	51828	298.27	5310	21895	42.25
SDBL	EQ	14-Jun-2024	125.04	125.30	126.58	123.90	124.80	124.62	125.04	1001070	1251.69	10699	546326	54.57
SDL24BEES	EQ	14-Jun-2024	122.24	122.24	122.25	121.55	121.70	121.83	122.04	6022	7.35	58	5648	93.79
SDL26BEES	EQ	14-Jun-2024	121.35	121.37	122.05	121.37	122.05	122.05	122.01	569	0.69	15	568	99.82
SEAMECLTD	EQ	14-Jun-2024	1118.30	1118.40	1150.00	1115.20	1119.00	1126.50	1133.72	98703	1119.01	8825	67029	67.91
SECL	SM	14-Jun-2024	18.35	18.35	18.35	18.35	18.35	18.35	18.35	12500	2.29	2	12500	100.00
SECMARK	BE	14-Jun-2024	102.91	102.91	107.99	100.00	106.00	106.00	102.79	970	1.00	41	-	-
SECURCRED	EQ	14-Jun-2024	14.18	14.05	14.44	13.50	14.08	14.03	13.90	57005	7.93	464	43067	75.55
SECURKLOUD	BE	14-Jun-2024	38.30	39.06	39.06	39.06	39.06	39.06	39.06	6664	2.60	39	-	-
SEJALLTD	BE	14-Jun-2024	317.60	311.00	318.00	308.00	314.95	311.25	309.96	3064	9.50	59	-	-
SEL	SM	14-Jun-2024	413.15	401.00	454.00	389.00	437.00	437.00	437.06	16800	73.43	38	11600	69.05
SELAN	EQ	14-Jun-2024	755.10	770.00	792.45	750.15	760.00	770.55	769.98	730351	5623.57	38032	186845	25.58
SELMC	EQ	14-Jun-2024	64.77	66.70	67.95	64.75	65.10	65.60	65.36	27545	18.00	945	16872	61.25
SEMAC	BE	14-Jun-2024	595.20	599.85	624.95	585.00	624.95	624.95	617.28	6027	37.20	276	-	-
SENCO	EQ	14-Jun-2024	964.50	978.00	994.70	970.00	978.05	978.40	980.32	554450	5435.38	21739	245926	44.35
SENSEXADD	EQ	14-Jun-2024	77.24	77.78	77.79	77.00	77.30	77.34	77.34	2999	2.32	77	1296	43.21
SENSEXETF	EQ	14-Jun-2024	77.19	77.59	77.63	76.82	77.20	77.46	77.21	8558	6.61	213	7029	82.13
SENSEXIETF	EQ	14-Jun-2024	863.64	861.56	863.95	854.75	863.95	863.64	861.94	1731	14.92	231	1097	63.37
SEPC	EQ	14-Jun-2024	21.90	21.78	22.40	21.59	21.95	21.96	21.98	8620493	1894.39	8759	5175029	60.03
SEQUENT	EQ	14-Jun-2024	123.56	123.90	124.49	122.59	122.98	122.84	123.31	859568	1059.92	12249	455032	52.94
SERVICE	SM	14-Jun-2024	55.00	55.00	55.55	54.00	55.55	55.55	54.78	12000	6.57	6	8000	66.67
SERVOTECH	EQ	14-Jun-2024	87.21	88.00	88.60	85.52	86.10	86.24	86.82	632762	549.35	6373	369215	58.35
SESHAPAPER	EQ	14-Jun-2024	344.10	348.00	360.90	345.00	353.00	352.50	354.47	349832	1240.06	16376	140286	40.10
SETCO	BE	14-Jun-2024	9.90	10.09	10.09	10.09	10.09	10.09	10.09	22363	2.26	27	-	-
SETF10GILT	EQ	14-Jun-2024	231.80	232.99	232.99	231.60	232.62	232.65	232.32	6199	14.40	36	6026	97.21
SETFGOLD	EQ	14-Jun-2024	62.24	62.40	62.50	62.02	62.49	62.37	62.22	575986	358.36	2380	465846	80.88
SETFNIF50	EQ	14-Jun-2024	245.77	253.15	253.15	244.66	247.00	246.52	246.16	293872	723.38	3839	210714	71.70
SETFNIFBK	EQ	14-Jun-2024	506.40	507.90	509.14	504.43	506.74	507.56	507.78	27228	138.26	603	10997	40.39
SETFNN50	EQ	14-Jun-2024	745.94	745.94	759.53	745.91	758.35	758.29	755.65	28528	215.57	1255	21388	74.97
SETUINFRA	BZ	14-Jun-2024	0.93	0.97	0.97	0.93	0.97	0.97	0.97	229411	2.22	110	-	-
SEYAIND	BE	14-Jun-2024	23.69	24.25	24.30	22.90	23.50	23.61	23.91	3605	0.86	43	-	-
SFL	EQ	14-Jun-2024	931.15	934.00	948.95	925.50	932.00	933.05	936.50	124567	1166.57	8763	66885	53.69
SGBAPR28I	GB	14-Jun-2024	7400.01	7400.00	7400.00	7201.00	7375.00	7375.00	7309.26	204	14.91	89	123	60.29
SGBAUG24	GB	14-Jun-2024	7281.00	7281.00	7340.00	7250.01	7320.00	7297.13	7300.65	71	5.18	26	43	60.56
SGBAUG27	GB	14-Jun-2024	7400.00	7400.00	7550.00	7400.00	7445.00	7445.00	7428.05	59	4.38	12	59	100.00
SGBAUG28V	GB	14-Jun-2024	7379.80	7400.00	7424.00	7380.00	7404.00	7404.57	7402.88	792	58.63	77	604	76.26
SGBAUG29V	GB	14-Jun-2024	7401.13	7400.01	7450.00	7400.00	7400.00	7400.00	7404.06	124	9.18	5	124	100.00
SGBAUG30	GB	14-Jun-2024	7408.38	7382.02	7427.00	7382.02	7415.00	7418.33	7405.20	178	13.18	55	136	76.40
SGBD29VIII	GB	14-Jun-2024	7391.94	7383.98	7384.40	7315.00	7315.15	7341.61	7369.77	75	5.53	21	61	81.33
SGBDE30III	GB	14-Jun-2024	7470.00	7411.05	7535.00	7410.00	7529.99	7505.99	7469.52	117	8.74	47	89	76.07
SGBDE31III	GB	14-Jun-2024	7465.73	7389.00	7450.00	7389.00	7439.88	7438.07	7434.16	1282	95.31	232	1118	87.21
SGBDEC25	GB	14-Jun-2024	7302.00	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	2	0.15	1	2	100.00
SGBDEC2512	GB	14-Jun-2024	7443.00	7443.00	7443.00	7443.00	7443.00	7443.00	7443.00	1	0.07	1	1	100.00
SGBDEC26	GB	14-Jun-2024	7400.00	7200.00	7200.00	7200.00	7200.00	7200.00	7200.00	1	0.07	1	1	100.00
SGBFEB27	GB	14-Jun-2024	7300.00	7250.00	7321.00	7250.00	7320.00	7320.14	7302.55	33	2.41	9	31	93.94
SGBFEB29XI	GB	14-Jun-2024	7380.00	7379.00	7379.00	7379.00	7379.00	7379.00	7379.00	1	0.07	1	1	100.00
SGBFEB32IV	GB	14-Jun-2024	7434.01	7433.00	7470.00	7430.00	7430.00	7444.62	7452.31	1699	126.61	275	1384	81.46
SGBJ28VIII	GB	14-Jun-2024	7290.00	7310.00	7310.00	7310.00	7310.00	7310.00	7310.00	2	0.15	2	2	100.00
SGBJAN26	GB	14-Jun-2024	7400.00	7320.00	7320.00	7295.00	7295.00	7315.45	7316.67	15	1.10	7	15	100.00
SGBJAN27	GB	14-Jun-2024	7395.00	7350.00	7350.00	7350.00	7350.00	7350.00	7350.00	2	0.15	2	2	100.00
SGBJAN29IX	GB	14-Jun-2024	7350.00	7345.50	7393.50	7345.50	7375.00	7375.00	7363.56	29	2.14	12	27	93.10
SGBJAN29X	GB	14-Jun-2024	7452.00	7390.00	7444.00	7390.00	7444.00	7444.00	7390.66	82	6.06	11	82	100.00
SGBJAN30IX	GB	14-Jun-2024	7329.00	7350.00	7368.00	7319.25	7350.00	7349.66	7334.42	110	8.07	29	101	91.82
SGBJU29III	GB	14-Jun-2024	7320.14	7247.00	7359.00	7247.00	7305.00	7301.38	7287.42	307	22.37	60	201	65.47
SGBJUL27	GB	14-Jun-2024	7300.00	7300.00	7300.00	7182.00	7182.00	7182.00	7194.36	11	0.79	3	10	90.91
SGBJUL28IV	GB	14-Jun-2024	7334.99	7334.99	7385.00	7292.05	7315.00	7319.70	7307.15	566	41.36	72	374	66.08
SGBJUL29IV	GB	14-Jun-2024	7320.00	7350.00	7350.00	7311.00	7344.99	7344.99	7336.17	52	3.81	11	50	96.15
SGBJUN27	GB	14-Jun-2024	7305.00	7305.00	7305.00	7305.00	7305.00	7305.00	7305.00	29	2.12	3	29	100.00
SGBJUN28	GB	14-Jun-2024	7334.34	7326.10	7326.10	7231.01	7321.00	7313.86	7303.88	174	12.71	57	142	81.61
SGBJUN29II	GB	14-Jun-2024	7336.33	7325.00	7368.79	7266.02	7367.94	7366.64	7339.31	232	17.03	20	193	83.19
SGBJUN30	GB	14-Jun-2024	7371.39	7371.30	7419.95	7336.60	7364.40	7359.19	7385.80	80	5.91	17	62	77.50
SGBJUN31I	GB	14-Jun-2024	7398.44	7420.00	7459.00	7380.05	7439.99	7438.55	7427.98	719	53.41	171	525	73.02
SGBMAR25	GB	14-Jun-2024	7296.66	7224.00	7425.00	7224.00	7360.00	7360.00	7354.85	13	0.96	7	12	92.31
SGBMAR28X	GB	14-Jun-2024	7298.51	7290.00	7300.00	7290.00	7300.00	7300.00	7294.12	34	2.48	5	20	58.82
SGBMAR30X	GB	14-Jun-2024	7495.00	7490.00	7495.00	7411.05	7495.00	7459.50	7477.11	88	6.58	12	86	97.73
SGBMAR31IV	GB	14-Jun-2024	7422.77	7366.00	7489.00	7365.00	7401.00	7418.52	7405.55	197	14.59	50	129	65.48
SGBMAY25	GB	14-Jun-2024	7274.73	7299.00	7299.00	7273.00	7273.00	7281.12	7293.60	53	3.87	11	53	100.00
SGBMAY26	GB	14-Jun-2024	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	14	1.02	4	14	100.00
SGBMAY28	GB	14-Jun-2024	7323.01	7384.99	7384.99	7285.00	7300.00	7300.91	7302.57	473	34.54	29	450	95.14
SGBMAY29I	GB	14-Jun-2024	7281.64	7329.00	7350.00	7250.00	7253.01	7257.26	7283.27	4806	350.03	276	4253	88.49
SGBMR29XII	GB	14-Jun-2024	7365.00	7365.00	7385.00	7281.10	7282.00	7294.63	7324.50	302	22.12	31	291	96.36
SGBN28VIII	GB	14-Jun-2024	7341.35	7340.00	7345.00	7261.00	7305.00	7306.47	7308.76	334	24.41	83	275	82.34
SGBNOV24	GB	14-Jun-2024	7276.64	7277.00	7295.00	7277.00	7293.49	7293.49	7290.65	39	2.84	6	39	100.00
SGBNOV25IX	GB	14-Jun-2024	7203.05	7240.00	7240.00	7240.00	7240.00	7240.00	7240.00	10	0.72	2	10	100.00
SGBNOV26	GB	14-Jun-2024	7400.00	7161.50	7250.00	7161.50	7250.00	7250.00	7235.25	6	0.43	2	6	100.00
SGBNV29VII	GB	14-Jun-2024	7340.00	7330.00	7340.00	7300.00	7325.00	7325.00	7313.86	51	3.73	18	51	100.00
SGBOC28VII	GB	14-Jun-2024	7284.32	7345.00	7345.00	7290.00	7290.01	7290.05	7301.03	41	2.99	13	30	73.17
SGBOCT25	GB	14-Jun-2024	7182.00	7290.00	7299.99	7290.00	7299.99	7299.99	7290.91	22	1.60	11	20	90.91
SGBOCT26	GB	14-Jun-2024	7399.99	7280.00	7280.00	7280.00	7280.00	7280.00	7280.00	2	0.15	1	2	100.00
SGBOCT27VI	GB	14-Jun-2024	7332.65	7300.00	7302.00	7300.00	7300.01	7300.01	7300.89	9	0.66	4	9	100.00
SGBSEP24	GB	14-Jun-2024	7277.34	7251.16	7299.00	7251.16	7299.00	7299.00	7283.76	38	2.77	10	35	92.11
SGBSEP27	GB	14-Jun-2024	7300.00	7320.00	7320.00	7320.00	7320.00	7320.00	7320.00	1	0.07	1	1	100.00
SGBSEP28VI	GB	14-Jun-2024	7349.70	7349.70	7380.00	7335.00	7340.00	7339.75	7348.01	73	5.36	20	73	100.00
SGBSEP29VI	GB	14-Jun-2024	7297.28	7345.00	7345.00	7255.10	7313.00	7313.70	7303.40	53	3.87	23	34	64.15
SGBSEP31II	GB	14-Jun-2024	7416.46	7401.10	7475.00	7401.10	7475.00	7452.59	7431.84	837	62.20	157	738	88.17
SGIL	EQ	14-Jun-2024	336.55	338.90	339.05	331.35	333.80	332.90	333.90	14931	49.86	1020	10678	71.52
SGL	EQ	14-Jun-2024	15.96	15.99	16.80	15.76	16.38	16.43	16.40	84989	13.94	384	71940	84.65
SHAH	EQ	14-Jun-2024	4.15	4.18	4.21	4.09	4.15	4.14	4.16	530666	22.05	1482	385448	72.63
SHAHALLOYS	EQ	14-Jun-2024	66.19	67.20	71.00	65.90	69.79	70.03	68.44	82170	56.24	1093	56888	69.23
SHAILY	EQ	14-Jun-2024	668.95	677.00	704.00	667.55	699.00	699.05	694.93	102719	713.82	6397	77889	75.83
SHAKTIPUMP	BE	14-Jun-2024	2592.25	2595.00	2721.85	2555.00	2721.85	2717.25	2685.95	98798	2653.67	5510	-	-
SHALBY	EQ	14-Jun-2024	280.60	281.50	291.95	277.85	285.40	285.50	284.96	380571	1084.46	11885	169630	44.57
SHALPAINTS	EQ	14-Jun-2024	149.21	150.24	151.70	148.80	150.00	149.67	149.83	198168	296.91	1610	136675	68.97
SHANKARA	EQ	14-Jun-2024	700.95	701.95	712.10	698.10	702.00	704.55	706.20	76079	537.27	3749	40933	53.80
SHANTHALA	SM	14-Jun-2024	67.00	61.05	61.05	61.05	61.05	61.05	61.05	1200	0.73	1	1200	100.00
SHANTI	BE	14-Jun-2024	15.58	15.58	15.79	15.06	15.69	15.72	15.64	6901	1.08	53	-	-
SHANTIGEAR	EQ	14-Jun-2024	547.15	547.15	554.70	543.55	549.90	547.80	548.85	35345	193.99	3778	15886	44.95
SHARDACROP	EQ	14-Jun-2024	431.25	431.25	440.00	427.00	435.00	435.30	435.99	142217	620.05	5594	92561	65.08
SHARDAMOTR	EQ	14-Jun-2024	1691.55	1761.95	1800.00	1706.30	1790.00	1784.80	1774.96	299011	5307.34	24726	142938	47.80
SHAREINDIA	EQ	14-Jun-2024	1525.60	1536.00	1536.15	1512.00	1526.40	1522.25	1518.20	166883	2533.62	9782	73769	44.20
SHAREINDIA	W1	14-Jun-2024	972.45	972.00	972.00	953.75	966.00	963.50	963.63	2827	27.24	31	2807	99.29
SHARIABEES	EQ	14-Jun-2024	511.28	507.00	515.17	507.00	509.75	509.31	509.32	2342	11.93	259	1522	64.99
SHEETAL	ST	14-Jun-2024	61.55	61.00	61.00	60.50	60.50	60.50	60.67	6000	3.64	3	6000	100.00
SHEMAROO	EQ	14-Jun-2024	150.56	150.60	151.99	148.50	149.73	149.96	150.15	29554	44.37	801	19457	65.84
SHERA	SM	14-Jun-2024	177.70	180.00	181.50	177.00	177.00	177.10	179.65	21000	37.73	19	19000	90.48
SHIGAN	SM	14-Jun-2024	109.00	105.00	108.75	105.00	108.75	108.75	106.85	7500	8.01	5	4500	60.00
SHILPAMED	EQ	14-Jun-2024	546.90	551.85	560.00	525.10	530.80	533.05	540.41	189304	1023.01	11441	95937	50.68
SHIVALIK	EQ	14-Jun-2024	582.65	585.70	588.00	575.00	578.50	578.60	580.51	17023	98.82	1443	12099	71.07
SHIVAMAUTO	EQ	14-Jun-2024	40.87	41.20	41.20	39.11	39.97	39.93	40.24	174419	70.19	1129	111917	64.17
SHIVAMILLS	EQ	14-Jun-2024	94.83	96.79	96.79	93.35	96.00	94.35	95.06	10920	10.38	379	6564	60.11
SHIVATEX	EQ	14-Jun-2024	183.75	184.00	190.49	182.83	186.00	186.32	187.27	20502	38.39	895	11783	57.47
SHK	EQ	14-Jun-2024	201.29	201.29	208.00	201.15	203.00	202.85	204.91	766323	1570.24	11261	363819	47.48
SHOPERSTOP	EQ	14-Jun-2024	750.20	754.10	757.90	738.90	742.05	740.30	743.88	34391	255.83	5020	24688	71.79
SHRADHA	EQ	14-Jun-2024	88.56	89.90	94.63	89.27	93.90	93.12	92.09	86470	79.63	1000	54538	63.07
SHREDIGCEM	EQ	14-Jun-2024	110.41	112.00	114.00	111.30	111.90	111.75	112.87	2420922	2732.55	13001	953298	39.38
SHREECEM	EQ	14-Jun-2024	27490.75	27491.00	28025.00	27421.45	27459.05	27538.00	27618.76	37314	10305.66	14992	20094	53.85
SHREEKARNI	SM	14-Jun-2024	647.00	647.00	707.60	595.00	690.00	696.45	670.83	87600	587.65	140	54600	62.33
SHREEOSFM	SM	14-Jun-2024	162.10	174.95	184.90	169.00	176.15	178.50	176.80	95000	167.96	87	71000	74.74
SHREEPUSHK	EQ	14-Jun-2024	200.31	200.00	210.00	200.00	204.50	204.80	205.60	273020	561.34	9565	159308	58.35
SHREERAMA	BE	14-Jun-2024	23.98	24.45	24.45	24.45	24.45	24.45	24.45	9472	2.32	41	-	-
SHRENIK	EQ	14-Jun-2024	0.93	0.93	1.01	0.92	0.99	0.99	0.98	9041991	88.33	2415	4632153	51.23
SHREYANIND	EQ	14-Jun-2024	254.82	258.60	282.00	257.80	274.50	273.48	273.07	199196	543.95	8859	116598	58.53
SHREYAS	EQ	14-Jun-2024	327.65	329.40	353.50	325.00	348.10	346.90	345.46	281644	972.95	13870	116072	41.21
SHRIPISTON	EQ	14-Jun-2024	1957.25	1978.20	1992.00	1927.00	1940.00	1937.25	1953.09	77382	1511.34	6879	47440	61.31
SHRIRAMFIN	EQ	14-Jun-2024	2684.30	2712.00	2747.00	2695.05	2731.25	2732.15	2731.25	3063685	83676.80	138030	2111772	68.93
SHRIRAMPPS	EQ	14-Jun-2024	114.13	115.00	115.00	113.35	113.57	113.67	113.98	1367239	1558.36	7642	756798	55.35
SHRITECH	SM	14-Jun-2024	62.95	62.05	63.35	61.55	63.35	62.45	62.36	20000	12.47	10	18000	90.00
SHUBHLAXMI	SM	14-Jun-2024	35.65	36.50	36.50	33.90	33.90	33.90	34.63	108000	37.40	83	83000	76.85
SHYAMCENT	BE	14-Jun-2024	18.04	18.04	18.26	17.25	17.85	17.85	17.80	112101	19.96	513	-	-
SHYAMMETL	EQ	14-Jun-2024	647.45	647.00	655.25	644.00	651.50	653.25	651.30	667912	4350.13	16700	500878	74.99
SHYAMTEL	BE	14-Jun-2024	15.36	16.12	16.12	16.12	16.12	16.12	16.12	1451	0.23	16	-	-
SICALLOG	BE	14-Jun-2024	154.55	152.00	156.68	148.50	149.25	149.96	151.50	12041	18.24	180	-	-
SIDDHIKA	SM	14-Jun-2024	298.45	300.00	307.95	300.00	307.00	307.45	304.40	3500	10.65	6	3500	100.00
SIEMENS	EQ	14-Jun-2024	7396.60	7433.50	7913.05	7415.90	7786.00	7790.20	7740.79	1315733	101848.09	130674	347731	26.43
SIGACHI	EQ	14-Jun-2024	64.69	64.69	65.60	64.41	64.75	64.75	64.88	1030516	668.57	7674	520303	50.49
SIGIND	EQ	14-Jun-2024	88.83	89.99	91.94	87.00	87.60	87.30	88.21	79904	70.48	1526	44131	55.23
SIGMA	EQ	14-Jun-2024	399.60	396.00	398.95	392.35	396.40	395.10	395.93	9256	36.65	732	4758	51.40
SIGNATURE	EQ	14-Jun-2024	1321.90	1338.00	1374.00	1299.20	1372.90	1354.05	1325.10	1354355	17946.57	33068	674881	49.83
SIGNPOST	EQ	14-Jun-2024	315.25	314.20	315.60	293.10	295.20	294.70	299.23	157014	469.83	9708	87001	55.41
SIKKO	EQ	14-Jun-2024	102.18	104.00	106.25	100.00	103.30	104.88	103.65	442037	458.16	2879	155206	35.11
SIL	EQ	14-Jun-2024	24.73	24.95	25.00	24.41	24.84	24.79	24.74	66695	16.50	651	42910	64.34
SILGO	EQ	14-Jun-2024	34.95	34.95	35.98	33.51	34.01	33.92	34.51	51674	17.83	573	33724	65.26
SILINV	EQ	14-Jun-2024	483.35	482.90	485.70	471.00	474.90	480.40	482.36	1162	5.60	112	826	71.08
SILKFLEX	SM	14-Jun-2024	52.50	52.10	53.95	52.10	53.80	53.40	53.20	14000	7.45	7	10000	71.43
SILLYMONKS	EQ	14-Jun-2024	18.57	18.25	18.25	17.50	18.14	17.81	17.87	13962	2.49	125	10681	76.50
SILVER	EQ	14-Jun-2024	90.01	89.98	89.98	89.01	89.39	89.40	89.40	193954	173.40	1285	151212	77.96
SILVER1	EQ	14-Jun-2024	87.65	86.16	87.57	86.16	87.02	87.18	87.12	59596	51.92	327	57910	97.17
SILVERADD	EQ	14-Jun-2024	87.00	87.00	87.14	85.60	86.50	86.49	86.23	232599	200.58	242	227315	97.73
SILVERBEES	EQ	14-Jun-2024	86.58	86.24	86.24	85.67	86.10	86.11	85.95	13581199	11672.69	32321	10287237	75.75
SILVERETF	EQ	14-Jun-2024	89.45	89.40	89.40	88.50	89.19	88.96	88.85	167183	148.54	1425	148834	89.02
SILVERIETF	EQ	14-Jun-2024	90.04	89.99	89.99	88.99	89.47	89.56	89.39	943590	843.48	3399	727233	77.07
SILVERTUC	EQ	14-Jun-2024	781.25	780.95	785.30	770.00	777.50	778.70	780.56	24829	193.80	1448	7065	28.45
SILVRETF	EQ	14-Jun-2024	88.00	88.00	88.00	86.60	87.60	87.50	87.20	19927	17.38	250	16345	82.02
SIMBHALS	EQ	14-Jun-2024	33.71	34.10	35.40	32.75	32.98	33.00	33.93	697598	236.73	3751	428677	61.45
SIMPLEXINF	BE	14-Jun-2024	137.80	143.70	144.69	140.20	144.69	144.69	144.26	67709	97.68	277	-	-
SINCLAIR	EQ	14-Jun-2024	117.34	117.34	119.50	116.36	117.45	117.16	117.13	53509	62.68	1270	33968	63.48
SINDHUTRAD	EQ	14-Jun-2024	23.40	23.49	23.90	22.85	23.00	22.99	23.22	504992	117.28	1635	355556	70.41
SINTERCOM	EQ	14-Jun-2024	135.67	135.00	138.96	132.31	135.00	135.94	135.01	5423	7.32	120	3372	62.18
SIRCA	EQ	14-Jun-2024	324.90	327.80	331.00	325.20	329.00	328.65	327.74	95940	314.44	8449	59212	61.72
SIS	EQ	14-Jun-2024	440.40	443.00	448.85	443.00	445.00	446.75	445.86	59384	264.77	6126	40903	68.88
SITINET	BE	14-Jun-2024	0.64	0.65	0.65	0.63	0.65	0.64	0.65	4167772	27.00	2593	-	-
SIYSIL	EQ	14-Jun-2024	462.05	462.05	470.00	461.15	467.30	466.20	465.70	43894	204.41	4798	21364	48.67
SJLOGISTIC	SM	14-Jun-2024	455.95	467.00	478.70	460.00	478.70	478.70	471.01	62500	294.38	100	55000	88.00
SJS	EQ	14-Jun-2024	800.85	806.40	832.00	795.55	814.50	813.70	817.61	129214	1056.46	9392	72192	55.87
SJVN	EQ	14-Jun-2024	133.12	133.74	138.85	131.85	135.10	135.03	135.72	19486439	26446.30	84767	5743734	29.48
SKFINDIA	EQ	14-Jun-2024	6199.40	6210.00	6983.60	6210.00	6910.00	6921.20	6723.34	409489	27531.34	57930	69691	17.02
SKIPPER	EQ	14-Jun-2024	350.15	350.15	377.25	349.75	366.00	366.95	366.48	2299578	8427.54	55480	764317	33.24
SKIPPERPP	E1	14-Jun-2024	192.20	191.95	218.90	189.95	215.05	215.40	205.97	49316	101.58	407	32872	66.66
SKMEGGPROD	EQ	14-Jun-2024	250.39	250.39	251.97	245.65	248.00	247.36	247.88	109445	271.29	4817	64248	58.70
SKP	SM	14-Jun-2024	223.85	226.00	248.00	226.00	244.20	243.20	238.57	45000	107.36	85	32000	71.11
SKYGOLD	BE	14-Jun-2024	1273.75	1269.00	1337.40	1269.00	1337.40	1337.40	1324.59	20333	269.33	684	-	-
SLONE	SM	14-Jun-2024	101.60	100.20	100.75	96.25	97.65	96.80	98.02	62400	61.16	38	48000	76.92
SMALLCAP	EQ	14-Jun-2024	50.15	50.49	50.70	50.26	50.70	50.62	50.54	796961	402.78	2534	705947	88.58
SMARTLINK	BE	14-Jun-2024	286.95	298.70	298.70	287.00	293.00	293.30	292.55	12921	37.80	223	-	-
SMCGLOBAL	EQ	14-Jun-2024	170.78	171.20	174.93	168.52	169.00	169.68	172.00	495610	852.45	12084	257619	51.98
SMLISUZU	EQ	14-Jun-2024	2113.10	2149.95	2149.95	2102.35	2124.00	2111.10	2125.20	19445	413.24	3156	10798	55.53
SMLT	EQ	14-Jun-2024	208.44	210.24	212.08	205.15	208.00	208.72	208.43	25859	53.90	1256	14954	57.83
SMSLIFE	EQ	14-Jun-2024	804.50	813.95	816.90	800.00	801.00	801.80	804.40	2513	20.21	320	1759	70.00
SMSPHARMA	EQ	14-Jun-2024	209.04	211.40	211.50	206.25	208.95	208.06	208.92	172961	361.35	4952	86562	50.05
SNOWMAN	EQ	14-Jun-2024	70.58	70.95	74.60	70.20	73.26	73.58	72.70	2658605	1932.92	16317	1185277	44.58
SOBHA	EQ	14-Jun-2024	2162.25	2186.00	2216.80	2172.05	2181.00	2181.15	2185.35	113227	2474.41	11055	52431	46.31
SOFTTECH	EQ	14-Jun-2024	314.30	330.00	330.00	330.00	330.00	330.00	330.00	5813	19.18	53	5716	98.33
SOLARA	EQ	14-Jun-2024	438.60	438.60	442.85	432.00	432.00	435.55	437.12	78841	344.63	4484	34362	43.58
SOLARINDS	EQ	14-Jun-2024	9739.35	9867.95	9972.00	9701.00	9875.00	9898.15	9872.45	108116	10673.70	26938	37994	35.14
SOLEX	SM	14-Jun-2024	1436.85	1477.00	1479.95	1430.05	1436.00	1442.30	1456.43	15400	224.29	74	8800	57.14
SOMANYCERA	EQ	14-Jun-2024	730.50	740.25	745.90	724.05	728.00	728.85	730.88	100109	731.68	10632	50412	50.36
SOMATEX	BE	14-Jun-2024	35.37	34.25	36.20	34.25	35.90	35.36	35.23	19843	6.99	98	-	-
SOMICONVEY	EQ	14-Jun-2024	147.98	151.94	154.30	145.10	147.00	149.08	150.00	24948	37.42	1103	13950	55.92
SONACOMS	EQ	14-Jun-2024	651.90	652.00	654.90	640.15	648.25	648.30	646.88	1704350	11025.02	65093	1022824	60.01
SONAMAC	SM	14-Jun-2024	160.70	163.30	164.90	158.50	163.80	163.40	162.83	125000	203.54	116	84000	67.20
SONAMLTD	EQ	14-Jun-2024	39.81	40.02	41.27	39.01	39.01	40.09	40.34	31927	12.88	378	19486	61.03
SONATSOFTW	EQ	14-Jun-2024	573.75	576.80	578.00	563.00	564.50	564.45	567.51	393118	2230.99	16270	182396	46.40
SONUINFRA	SM	14-Jun-2024	50.05	51.25	51.40	51.25	51.40	51.40	51.32	9000	4.62	3	9000	100.00
SOTAC	SM	14-Jun-2024	118.00	118.00	118.00	118.00	118.00	118.00	118.00	3600	4.25	1	3600	100.00
SOTL	EQ	14-Jun-2024	514.30	515.00	526.50	509.25	520.00	524.20	520.80	129744	675.70	5991	71299	54.95
SOUTHBANK	EQ	14-Jun-2024	27.84	27.95	27.95	27.62	27.74	27.71	27.75	15382743	4269.21	24829	6915763	44.96
SOUTHWEST	EQ	14-Jun-2024	131.43	133.00	136.51	129.03	133.00	132.30	133.63	363324	485.52	5101	257213	70.79
SPAL	EQ	14-Jun-2024	634.55	639.95	639.95	610.20	620.05	615.85	623.95	49104	306.38	5111	27670	56.35
SPANDANA	EQ	14-Jun-2024	777.55	780.00	795.90	780.00	785.00	780.65	787.08	195663	1540.02	6972	114224	58.38
SPARC	EQ	14-Jun-2024	234.40	235.90	241.70	231.56	234.00	234.27	237.47	2616801	6214.07	26270	1290049	49.30
SPCENET	EQ	14-Jun-2024	31.86	31.86	34.79	31.05	33.19	33.69	33.11	7034352	2329.07	12212	4541883	64.57
SPECIALITY	EQ	14-Jun-2024	173.73	173.48	175.39	170.50	170.60	170.97	171.90	65195	112.07	2309	42755	65.58
SPECTRUM	SM	14-Jun-2024	1874.85	1850.00	1890.00	1825.15	1874.00	1874.00	1850.99	3000	55.53	20	2625	87.50
SPECTSTM	SM	14-Jun-2024	82.10	84.50	84.50	82.25	82.50	82.50	83.42	12800	10.68	16	8000	62.50
SPENCERS	EQ	14-Jun-2024	87.54	87.89	94.26	87.89	92.60	91.90	91.57	1842962	1687.52	22925	490100	26.59
SPIC	EQ	14-Jun-2024	79.50	79.90	81.19	78.93	79.72	79.71	80.00	873252	698.59	8462	305560	34.99
SPLIL	EQ	14-Jun-2024	62.69	63.70	63.70	60.72	61.00	61.15	61.63	64541	39.78	685	49239	76.29
SPLPETRO	EQ	14-Jun-2024	735.75	739.00	744.00	725.60	734.90	738.25	735.48	78680	578.68	8898	35038	44.53
SPMLINFRA	EQ	14-Jun-2024	155.33	157.00	163.09	156.00	163.09	163.09	162.46	343397	557.88	1218	215792	62.84
SPORTKING	EQ	14-Jun-2024	806.15	810.40	840.00	800.00	805.50	816.15	814.92	16220	132.18	2620	9376	57.81
SPYL	BE	14-Jun-2024	4.03	4.00	4.00	3.94	3.94	3.94	3.96	256511	10.16	286	-	-
SREEL	EQ	14-Jun-2024	280.00	280.15	296.80	277.55	291.90	292.60	288.50	39416	113.71	3283	20855	52.91
SRF	EQ	14-Jun-2024	2399.90	2410.20	2414.20	2390.05	2396.65	2402.00	2401.91	405161	9731.60	35543	204812	50.55
SRGHFL	EQ	14-Jun-2024	327.10	337.00	347.00	330.15	345.00	341.55	341.74	18574	63.48	1197	11832	63.70
SRHHYPOLTD	EQ	14-Jun-2024	553.40	548.00	557.95	526.95	541.85	538.35	540.53	34637	187.22	4117	17010	49.11
SRIVASAVI	SM	14-Jun-2024	117.50	117.50	117.50	114.00	114.25	114.25	115.34	20000	23.07	19	18000	90.00
SRM	EQ	14-Jun-2024	177.64	178.90	187.25	178.20	184.00	184.78	183.61	110618	203.11	4006	67740	61.24
SRPL	BE	14-Jun-2024	1.04	1.04	1.06	1.02	1.05	1.04	1.04	922777	9.59	654	-	-
SSFL	SM	14-Jun-2024	282.35	291.00	291.00	268.25	268.30	270.35	271.85	36500	99.23	66	27000	73.97
SSWL	EQ	14-Jun-2024	213.85	215.90	223.65	214.71	223.25	222.13	221.21	947817	2096.70	21582	411824	43.45
STAR	EQ	14-Jun-2024	941.75	942.00	990.00	940.00	975.00	978.70	976.49	1166874	11394.41	38666	463500	39.72
STARCEMENT	EQ	14-Jun-2024	219.14	219.01	225.99	217.80	220.50	223.08	223.07	1109897	2475.85	27499	452864	40.80
STARHEALTH	EQ	14-Jun-2024	516.90	519.90	529.90	517.35	528.60	528.45	525.34	848092	4455.36	28531	516027	60.85
STARPAPER	EQ	14-Jun-2024	232.71	234.80	256.00	233.00	256.00	253.22	249.02	344631	858.19	7150	138416	40.16
STARTECK	BE	14-Jun-2024	232.00	241.00	243.60	241.00	243.60	243.60	243.35	1558	3.79	38	-	-
STCINDIA	EQ	14-Jun-2024	142.49	143.45	145.36	141.00	141.80	141.70	142.95	91282	130.49	3746	37185	40.74
STEELCAS	EQ	14-Jun-2024	656.90	657.20	659.85	626.10	628.00	632.85	641.88	14994	96.24	1736	10612	70.77
STEELCITY	EQ	14-Jun-2024	98.70	98.11	101.51	96.70	97.80	97.24	99.22	82943	82.29	818	42101	50.76
STEELXIND	EQ	14-Jun-2024	13.13	13.28	13.97	13.07	13.50	13.41	13.51	11641486	1572.61	14043	6169301	52.99
STEL	EQ	14-Jun-2024	413.10	416.90	416.90	405.00	409.95	407.95	409.33	6430	26.32	642	3873	60.23
STERTOOLS	EQ	14-Jun-2024	368.50	369.50	382.00	369.50	375.60	377.50	376.33	106565	401.04	6480	65840	61.78
STLTECH	EQ	14-Jun-2024	134.25	133.00	136.95	132.21	134.70	134.77	135.27	2722463	3682.67	26461	960653	35.29
STOVEKRAFT	EQ	14-Jun-2024	532.25	534.90	537.20	525.00	529.00	527.95	529.50	89888	475.96	8168	59153	65.81
STYLAMIND	EQ	14-Jun-2024	1610.95	1602.00	1667.55	1602.00	1652.00	1661.15	1644.10	56599	930.55	6737	41358	73.07
STYRENIX	EQ	14-Jun-2024	2085.60	2086.00	2183.95	2086.00	2176.00	2176.10	2158.84	88023	1900.27	10107	35717	40.58
SUBEXLTD	EQ	14-Jun-2024	29.30	29.45	32.18	29.23	31.26	31.20	31.30	32302343	10111.74	48349	11464843	35.49
SUBROS	EQ	14-Jun-2024	632.45	633.00	644.80	627.30	631.00	633.40	637.41	90918	579.52	6475	43072	47.37
SUDARSCHEM	EQ	14-Jun-2024	818.20	818.20	834.70	810.05	812.60	814.90	823.38	364729	3003.11	14135	201313	55.20
SUKHJITS	EQ	14-Jun-2024	438.70	450.00	455.20	441.60	445.00	451.35	449.58	14348	64.51	1888	8255	57.53
SULA	EQ	14-Jun-2024	516.40	517.00	519.95	511.40	512.90	513.15	515.67	209034	1077.93	8907	128221	61.34
SUMICHEM	EQ	14-Jun-2024	488.90	490.00	503.95	488.10	496.40	497.55	497.12	727572	3616.88	40193	374084	51.42
SUMIT	BE	14-Jun-2024	73.86	73.82	75.00	72.00	74.70	73.71	74.09	10473	7.76	82	-	-
SUMMITSEC	EQ	14-Jun-2024	1405.90	1414.00	1442.90	1414.00	1442.00	1436.55	1433.61	8628	123.69	1156	5809	67.33
SUNCLAY	EQ	14-Jun-2024	1568.10	1567.45	1599.00	1559.50	1598.90	1593.25	1582.92	4506	71.33	1246	2580	57.26
SUNDARAM	EQ	14-Jun-2024	2.99	3.00	3.03	2.98	2.99	2.99	3.00	1720948	51.64	1527	965367	56.10
SUNDARMFIN	EQ	14-Jun-2024	4546.75	4550.00	4642.05	4520.40	4549.95	4548.70	4562.64	160223	7310.39	22066	118940	74.23
SUNDARMHLD	EQ	14-Jun-2024	279.15	281.10	284.90	276.65	278.00	277.85	279.80	177644	497.04	10989	125780	70.80
SUNDRMBRAK	EQ	14-Jun-2024	774.80	775.55	784.15	758.00	763.60	762.45	766.34	5841	44.76	427	3820	65.40
SUNDRMFAST	EQ	14-Jun-2024	1291.40	1299.25	1306.00	1282.15	1289.00	1289.05	1292.37	232512	3004.92	14407	183634	78.98
SUNFLAG	EQ	14-Jun-2024	210.02	210.10	218.50	210.10	213.00	212.57	214.38	304886	653.60	7184	132604	43.49
SUNPHARMA	EQ	14-Jun-2024	1510.80	1513.85	1518.00	1505.55	1515.00	1516.00	1514.34	937490	14196.81	71782	505312	53.90
SUNREST	SM	14-Jun-2024	68.00	67.90	67.90	67.90	67.90	67.90	67.90	1600	1.09	1	1600	100.00
SUNTECK	EQ	14-Jun-2024	569.45	570.30	572.50	560.00	562.80	562.15	565.50	516266	2919.48	16934	230454	44.64
SUNTV	EQ	14-Jun-2024	759.30	759.00	771.50	751.00	760.00	757.55	757.99	1049101	7952.08	27269	295060	28.13
SUPERHOUSE	EQ	14-Jun-2024	216.81	218.60	219.88	213.08	215.49	215.04	215.59	12229	26.36	977	6775	55.40
SUPERSPIN	EQ	14-Jun-2024	11.08	11.42	11.72	9.97	9.97	9.99	10.64	2094828	222.83	3810	1143309	54.58
SUPRAJIT	EQ	14-Jun-2024	511.50	514.95	518.40	506.70	515.00	515.05	513.52	417115	2141.97	27477	236036	56.59
SUPREMEENG	BE	14-Jun-2024	1.13	1.13	1.15	1.13	1.15	1.15	1.14	236385	2.70	208	-	-
SUPREMEIND	EQ	14-Jun-2024	6055.95	6119.90	6235.95	5941.15	6050.10	6039.55	6036.37	188087	11353.63	28627	68684	36.52
SUPREMEINF	BZ	14-Jun-2024	91.57	90.00	90.00	89.73	89.73	89.73	89.74	8914	8.00	20	-	-
SUPREMEPWR	SM	14-Jun-2024	235.20	235.00	264.00	235.00	257.00	256.65	253.50	302000	765.56	295	158000	52.32
SUPRIYA	EQ	14-Jun-2024	384.00	389.75	402.95	382.00	399.00	398.35	397.18	1087337	4318.69	33589	430822	39.62
SURAJEST	EQ	14-Jun-2024	401.15	415.10	430.00	406.05	414.50	412.15	416.62	520384	2168.03	24140	211690	40.68
SURANASOL	BE	14-Jun-2024	38.48	39.45	39.45	37.75	38.85	38.68	38.53	175931	67.79	1572	-	-
SURANAT&P	EQ	14-Jun-2024	18.68	19.10	19.25	18.66	18.80	18.69	18.86	224069	42.26	1721	156476	69.83
SURANI	SM	14-Jun-2024	369.95	369.95	372.00	350.05	371.95	371.95	363.29	5200	18.89	26	3600	69.23
SURYALAXMI	EQ	14-Jun-2024	71.28	70.10	72.40	70.10	71.00	71.70	71.58	18196	13.02	469	12415	68.23
SURYAROSNI	EQ	14-Jun-2024	627.65	632.00	633.85	620.00	621.10	621.80	624.83	162103	1012.87	9459	72984	45.02
SURYODAY	EQ	14-Jun-2024	204.76	205.00	205.00	200.45	201.15	201.17	202.08	323505	653.73	5546	184009	56.88
SUTLEJTEX	EQ	14-Jun-2024	57.57	58.04	59.99	57.09	58.83	58.18	58.49	320117	187.25	3913	199381	62.28
SUULD	EQ	14-Jun-2024	7.01	7.03	7.15	6.78	6.79	6.80	6.94	1286767	89.33	1728	526235	40.90
SUVEN	EQ	14-Jun-2024	100.95	101.80	101.97	98.00	99.40	99.03	99.57	197305	196.45	3268	130106	65.94
SUVENPHAR	EQ	14-Jun-2024	667.95	695.00	728.00	686.00	721.75	719.15	702.38	1115165	7832.74	40391	331837	29.76
SUVIDHAA	EQ	14-Jun-2024	5.58	5.59	5.79	5.21	5.55	5.55	5.51	514313	28.33	1408	351913	68.42
SUZLON	EQ	14-Jun-2024	49.87	50.00	51.19	49.10	49.44	49.48	50.23	85029862	42713.24	128952	41758431	49.11
SVLL	EQ	14-Jun-2024	216.95	216.84	219.00	214.10	214.25	217.74	217.74	15284	33.28	817	7291	47.70
SVPGLOB	EQ	14-Jun-2024	6.27	6.27	6.68	6.16	6.20	6.19	6.26	111682	6.99	615	88668	79.39
SWANENERGY	EQ	14-Jun-2024	614.65	616.00	641.20	608.90	634.10	637.25	625.35	2364389	14785.74	27882	1114919	47.15
SWARAJ	SM	14-Jun-2024	214.25	214.00	219.00	214.00	215.00	215.00	214.70	11000	23.62	8	11000	100.00
SWARAJENG	EQ	14-Jun-2024	2754.10	2778.25	2816.00	2752.95	2805.00	2796.05	2785.53	32417	902.99	6612	15677	48.36
SWASTIK	SM	14-Jun-2024	73.40	73.00	73.00	72.50	72.95	72.95	72.75	8400	6.11	7	4800	57.14
SWELECTES	EQ	14-Jun-2024	1247.65	1255.90	1262.95	1215.00	1223.00	1223.70	1230.87	51776	637.30	6043	26597	51.37
SWSOLAR	EQ	14-Jun-2024	755.05	764.00	769.80	748.00	751.95	751.60	758.62	599549	4548.29	16163	343154	57.24
SYMPHONY	EQ	14-Jun-2024	1242.20	1252.00	1290.00	1230.05	1255.00	1263.30	1267.46	249531	3162.70	19017	90521	36.28
SYNCOMF	EQ	14-Jun-2024	12.70	12.73	12.80	12.52	12.59	12.57	12.64	2247820	284.16	7444	1322587	58.84
SYNGENE	EQ	14-Jun-2024	696.60	696.75	709.30	696.75	706.00	707.05	705.24	824741	5816.43	35390	433016	52.50
SYNOPTICS	SM	14-Jun-2024	106.00	106.00	106.25	103.55	104.00	104.00	105.30	3600	3.79	6	3600	100.00
SYRMA	EQ	14-Jun-2024	466.45	468.85	480.00	461.75	466.20	465.80	471.31	413856	1950.54	15738	170215	41.13
SYSTANGO	SM	14-Jun-2024	239.15	235.50	241.00	235.50	236.00	236.10	238.06	22000	52.37	50	16800	76.36
TAC	SM	14-Jun-2024	552.95	564.95	580.55	526.00	580.55	580.10	558.62	213600	1193.21	167	130800	61.24
TAINWALCHM	BE	14-Jun-2024	171.97	173.00	175.50	170.25	174.50	174.17	173.78	3119	5.42	68	-	-
TAJGVK	EQ	14-Jun-2024	337.00	340.20	352.05	337.00	345.90	346.55	346.08	439114	1519.68	17367	208939	47.58
TAKE	EQ	14-Jun-2024	22.32	22.32	22.44	21.60	22.12	22.03	22.01	221583	48.78	984	137209	61.92
TALBROAUTO	EQ	14-Jun-2024	318.25	320.40	323.90	310.35	315.00	315.25	316.86	319685	1012.95	13320	173689	54.33
TANLA	EQ	14-Jun-2024	940.00	944.95	985.00	935.80	963.00	967.70	967.51	1133662	10968.33	44451	355176	31.33
TAPIFRUIT	SM	14-Jun-2024	139.00	132.25	140.00	132.25	140.00	140.00	136.13	1500	2.04	2	750	50.00
TARACHAND	BE	14-Jun-2024	452.00	468.00	474.60	452.00	474.60	474.60	474.04	58160	275.70	387	-	-
TARAPUR	BE	14-Jun-2024	12.87	13.51	13.51	13.51	13.51	13.51	13.51	50397	6.81	81	-	-
TARC	EQ	14-Jun-2024	192.99	193.00	201.00	191.25	192.70	194.04	196.86	2348617	4623.55	28145	1328822	56.58
TARMAT	BE	14-Jun-2024	77.05	76.90	76.90	75.62	76.80	76.80	76.42	7467	5.71	45	-	-
TARSONS	EQ	14-Jun-2024	485.60	485.00	520.80	475.45	483.00	498.10	493.15	239316	1180.19	12551	77225	32.27
TASTYBITE	EQ	14-Jun-2024	10891.30	10999.00	11777.20	10908.55	11300.00	11096.75	11255.08	15980	1798.56	4971	6181	38.68
TATACHEM	EQ	14-Jun-2024	1116.30	1116.30	1123.00	1100.70	1105.00	1105.85	1110.98	1024057	11377.10	35773	484594	47.32
TATACOMM	EQ	14-Jun-2024	1877.00	1882.05	1885.80	1860.55	1866.05	1868.40	1872.37	276056	5168.79	18652	153049	55.44
TATACONSUM	EQ	14-Jun-2024	1114.60	1114.60	1124.95	1110.10	1112.70	1112.45	1117.70	1107470	12378.15	47773	522726	47.20
TATAELXSI	EQ	14-Jun-2024	7231.05	7260.00	7375.00	7201.90	7270.00	7268.00	7284.02	168944	12305.92	23089	55690	32.96
TATAGOLD	EQ	14-Jun-2024	7.10	7.10	7.14	7.07	7.11	7.09	7.09	1989508	141.14	7402	1509632	75.88
TATAINVEST	EQ	14-Jun-2024	6410.50	6449.00	6731.00	6390.00	6731.00	6731.00	6657.91	51634	3437.75	7186	33078	64.06
TATAMOTORS	EQ	14-Jun-2024	985.85	990.00	997.25	981.40	992.00	993.40	990.22	11591421	114780.54	309906	5976273	51.56
TATAMTRDVR	EQ	14-Jun-2024	666.05	670.00	671.00	661.45	667.75	668.35	665.95	1964624	13083.46	38598	1003311	51.07
TATAPOWER	EQ	14-Jun-2024	451.90	452.40	453.60	447.50	448.50	448.65	450.00	7858446	35362.88	100283	4037616	51.38
TATASTEEL	EQ	14-Jun-2024	182.56	182.95	183.50	181.40	182.90	183.15	182.61	28509237	52059.32	232292	11218481	39.35
TATATECH	EQ	14-Jun-2024	1049.05	1049.05	1049.50	1036.85	1037.00	1037.65	1039.40	1146052	11912.10	51343	854760	74.58
TATSILV	EQ	14-Jun-2024	8.77	8.84	8.85	8.68	8.73	8.72	8.72	1194701	104.19	2611	1139435	95.37
TATVA	EQ	14-Jun-2024	1019.70	1022.00	1031.95	1018.00	1024.90	1020.25	1025.89	56899	583.72	4281	35264	61.98
TBI	ST	14-Jun-2024	252.60	247.50	265.20	240.00	265.20	265.20	259.58	760800	1974.91	509	684000	89.91
TBOTEK	EQ	14-Jun-2024	1563.45	1590.60	1630.65	1575.10	1600.00	1606.60	1604.22	262154	4205.52	23191	137701	52.53
TBZ	EQ	14-Jun-2024	110.01	110.00	113.00	109.10	110.60	110.33	110.66	122062	135.07	3406	67742	55.50
TCI	EQ	14-Jun-2024	916.75	924.40	924.95	908.05	912.00	914.10	913.91	32098	293.35	3960	20104	62.63
TCIEXP	EQ	14-Jun-2024	1170.75	1170.35	1194.00	1150.55	1180.50	1187.15	1177.90	85775	1010.35	5770	51281	59.79
TCIFINANCE	BE	14-Jun-2024	11.04	11.59	11.59	11.59	11.59	11.59	11.59	75106	8.70	62	-	-
TCL	SM	14-Jun-2024	192.40	192.75	211.60	186.00	211.60	211.45	205.35	598400	1228.80	525	340000	56.82
TCLCONS	EQ	14-Jun-2024	42.80	43.00	44.94	41.22	44.94	44.94	43.86	323976	142.08	1430	230295	71.08
TCNSBRANDS	EQ	14-Jun-2024	549.95	550.75	561.50	550.35	553.00	553.80	552.91	724468	4005.63	3829	533910	73.70
TCPLPACK	EQ	14-Jun-2024	2167.55	2165.00	2237.95	2152.05	2220.00	2211.25	2204.99	12912	284.71	2542	7993	61.90
TCS	EQ	14-Jun-2024	3878.15	3889.00	3889.00	3828.00	3833.00	3832.05	3842.00	1860730	71489.29	133590	1101634	59.20
TDPOWERSYS	EQ	14-Jun-2024	349.45	353.20	375.00	351.00	367.80	367.25	365.87	1525442	5581.20	43769	604311	39.62
TEAMLEASE	EQ	14-Jun-2024	2913.90	2943.05	2943.75	2859.95	2888.00	2877.35	2899.12	17401	504.48	3507	10418	59.87
TECH	EQ	14-Jun-2024	36.29	36.64	36.65	35.98	36.15	36.08	36.12	27151	9.81	354	21464	79.05
TECHIN	BE	14-Jun-2024	31.84	31.65	32.47	31.65	32.47	32.47	32.09	10857	3.48	31	-	-
TECHLABS	SM	14-Jun-2024	608.20	610.00	638.60	610.00	638.60	638.60	627.98	16000	100.48	26	10500	65.63
TECHM	EQ	14-Jun-2024	1388.95	1395.00	1395.75	1364.10	1372.00	1371.45	1373.81	1733356	23812.99	65839	746523	43.07
TECHNOE	BE	14-Jun-2024	1465.95	1490.00	1497.00	1400.00	1464.00	1456.65	1443.41	134806	1945.80	6415	-	-
TECILCHEM	EQ	14-Jun-2024	32.17	33.76	33.77	32.18	33.77	33.77	33.62	10206	3.43	91	9601	94.07
TEGA	EQ	14-Jun-2024	1649.55	1660.95	1682.05	1636.05	1645.00	1648.65	1656.50	36042	597.04	6566	12959	35.96
TEJASNET	EQ	14-Jun-2024	1371.10	1375.00	1427.70	1353.05	1359.80	1363.60	1380.41	1297973	17917.38	59598	525931	40.52
TEMBO	EQ	14-Jun-2024	228.61	230.23	233.17	228.16	228.16	229.77	231.60	39766	92.10	755	10647	26.77
TERASOFT	EQ	14-Jun-2024	71.96	72.45	72.45	66.15	68.29	67.94	69.04	207126	142.99	4022	107302	51.81
TEXINFRA	EQ	14-Jun-2024	135.65	135.50	140.85	135.40	138.70	139.14	139.31	2992153	4168.43	23989	1051604	35.15
TEXMOPIPES	EQ	14-Jun-2024	79.42	78.50	80.06	78.50	79.26	79.32	79.40	73859	58.64	808	44301	59.98
TEXRAIL	EQ	14-Jun-2024	210.13	210.97	214.26	207.67	211.98	211.94	211.77	3095540	6555.33	59779	1602672	51.77
TFCILTD	EQ	14-Jun-2024	182.14	182.00	184.00	178.50	180.29	180.08	180.84	2192190	3964.40	20474	806952	36.81
TFL	BE	14-Jun-2024	20.51	20.92	20.92	20.66	20.92	20.92	20.90	40001	8.36	56	-	-
TGBHOTELS	EQ	14-Jun-2024	15.14	15.12	16.30	15.00	15.25	15.35	15.48	303556	47.01	1450	202621	66.75
TGL	SM	14-Jun-2024	394.00	400.00	413.70	374.30	413.70	394.20	399.92	513600	2053.97	379	291600	56.78
THANGAMAYL	EQ	14-Jun-2024	1410.60	1414.00	1437.90	1414.00	1432.00	1425.55	1426.61	30755	438.75	4609	18222	59.25
THEINVEST	EQ	14-Jun-2024	141.58	146.53	147.69	141.00	143.05	143.65	143.60	24030	34.51	1028	19117	79.55
THEJO	EQ	14-Jun-2024	2758.75	2762.75	2775.65	2675.05	2683.00	2712.15	2735.09	19604	536.19	3162	8775	44.76
THEMISMED	EQ	14-Jun-2024	218.70	218.80	225.00	217.01	219.01	219.89	221.49	73219	162.17	3079	48704	66.52
THERMAX	EQ	14-Jun-2024	5342.40	5389.80	5404.65	5256.80	5330.00	5311.90	5327.92	123318	6570.29	15898	75524	61.24
THOMASCOOK	EQ	14-Jun-2024	216.33	217.49	219.50	214.03	215.72	215.19	215.82	798976	1724.35	10942	567701	71.05
THOMASCOTT	BE	14-Jun-2024	241.65	245.95	253.70	238.00	253.00	252.30	246.81	9380	23.15	174	-	-
THYROCARE	EQ	14-Jun-2024	655.05	654.00	657.45	648.95	653.90	653.15	651.70	42676	278.12	2926	26517	62.14
TI	EQ	14-Jun-2024	275.97	273.05	275.20	267.40	267.88	268.71	271.62	620253	1684.71	15422	341466	55.05
TIDEWATER	EQ	14-Jun-2024	1907.30	1923.00	1939.00	1888.75	1904.90	1903.00	1913.32	34313	656.52	5052	17767	51.78
TIIL	EQ	14-Jun-2024	2755.30	2755.30	2853.95	2637.55	2705.00	2690.35	2734.88	48242	1319.36	9912	28225	58.51
TIINDIA	EQ	14-Jun-2024	4237.00	4230.00	4320.00	4180.05	4311.00	4307.00	4284.26	458806	19656.44	53031	335437	73.11
TIJARIA	BE	14-Jun-2024	23.22	23.68	24.38	22.05	22.05	22.05	22.69	294503	66.83	436	-	-
TIL	BZ	14-Jun-2024	253.60	249.05	258.65	249.05	258.65	258.65	253.02	134948	341.44	189	-	-
TIMESCAN	SM	14-Jun-2024	64.35	64.45	64.45	64.45	64.45	64.45	64.45	2000	1.29	1	2000	100.00
TIMESGTY	BE	14-Jun-2024	114.79	120.00	120.00	109.55	113.00	113.00	113.83	1114	1.27	33	-	-
TIMETECHNO	EQ	14-Jun-2024	306.90	307.50	314.95	302.05	306.50	306.20	308.76	4064666	12550.01	38379	866089	21.31
TIMKEN	EQ	14-Jun-2024	4294.15	4250.00	4675.00	4250.00	4576.00	4579.35	4563.40	696312	31775.50	61532	244602	35.13
TIPSFILMS	EQ	14-Jun-2024	631.00	631.00	631.00	605.55	621.00	614.80	617.90	3920	24.22	515	2836	72.35
TIPSINDLTD	EQ	14-Jun-2024	453.75	456.50	465.10	451.35	462.00	461.25	461.00	241946	1115.37	14233	104047	43.00
TIRUMALCHM	EQ	14-Jun-2024	296.95	298.00	309.40	292.90	308.00	307.55	304.17	1720058	5231.89	30636	828036	48.14
TIRUPATI	SM	14-Jun-2024	567.00	595.35	595.35	594.95	595.00	595.00	595.06	2750	16.36	11	2500	90.91
TIRUPATIFL	EQ	14-Jun-2024	18.39	18.80	19.25	18.41	18.71	18.77	18.92	780801	147.77	2591	533737	68.36
TITAGARH	EQ	14-Jun-2024	1445.65	1459.85	1548.00	1448.00	1480.55	1483.05	1504.26	6613167	99479.15	213753	1488501	22.51
TITAN	EQ	14-Jun-2024	3472.20	3490.00	3535.00	3479.00	3531.00	3530.05	3504.86	2346892	82255.31	126264	1552483	66.15
TMB	EQ	14-Jun-2024	469.45	470.20	474.00	467.10	469.35	468.85	471.24	80469	379.20	5239	55641	69.15
TNIDETF	EQ	14-Jun-2024	82.18	82.18	82.70	81.83	82.20	82.32	82.23	63215	51.98	981	45978	72.73
TNPETRO	EQ	14-Jun-2024	87.13	87.13	93.43	87.06	90.80	90.83	90.97	1356006	1233.58	12811	645372	47.59
TNPL	EQ	14-Jun-2024	267.41	269.00	287.95	267.51	279.00	278.46	280.48	988393	2772.24	25136	349199	35.33
TNTELE	BE	14-Jun-2024	11.35	11.91	11.91	11.91	11.91	11.91	11.91	58752	7.00	145	-	-
TOKYOPLAST	EQ	14-Jun-2024	110.71	111.17	112.79	109.50	109.74	109.93	110.60	23979	26.52	507	19639	81.90
TORNTPHARM	EQ	14-Jun-2024	2874.90	2873.00	2919.30	2860.00	2863.15	2882.10	2893.86	125792	3640.25	20040	54278	43.15
TORNTPOWER	EQ	14-Jun-2024	1597.80	1600.00	1604.85	1576.00	1602.00	1599.10	1592.77	410344	6535.83	20762	305190	74.37
TOTAL	EQ	14-Jun-2024	105.20	105.80	113.00	105.25	108.19	108.38	110.11	118765	130.77	1094	84652	71.28
TOUCHWOOD	EQ	14-Jun-2024	155.39	151.00	154.88	147.00	150.00	148.26	149.43	14566	21.77	415	11218	77.01
TPHQ	EQ	14-Jun-2024	1.18	1.19	1.20	1.14	1.17	1.16	1.16	5714888	66.40	2300	3089975	54.07
TPLPLASTEH	EQ	14-Jun-2024	92.89	92.98	93.80	91.11	91.45	91.67	92.11	372966	343.55	1752	52330	14.03
TRACXN	EQ	14-Jun-2024	86.26	85.60	86.80	85.50	85.90	85.80	86.06	350223	301.39	5719	207130	59.14
TRANSTEEL	SM	14-Jun-2024	71.75	71.75	73.80	71.75	72.10	72.10	72.82	54000	39.32	24	42000	77.78
TREEHOUSE	EQ	14-Jun-2024	24.40	23.80	24.50	23.80	23.80	24.00	24.07	57615	13.87	382	34992	60.73
TREJHARA	BE	14-Jun-2024	160.80	160.80	162.00	154.00	160.50	159.11	158.25	16009	25.33	128	-	-
TREL	EQ	14-Jun-2024	42.53	42.80	44.23	42.05	43.51	43.52	43.42	503436	218.61	5056	244522	48.57
TRENT	EQ	14-Jun-2024	5023.85	5050.05	5294.00	5040.00	5255.00	5245.55	5197.81	1424125	74023.26	99209	444659	31.22
TRF	BE	14-Jun-2024	636.00	623.30	623.30	623.30	623.30	623.30	623.30	1955	12.19	59	-	-
TRIDENT	EQ	14-Jun-2024	40.03	40.00	40.19	39.20	39.41	39.39	39.60	13962076	5529.67	43622	5585674	40.01
TRIDHYA	SM	14-Jun-2024	31.90	31.10	31.95	31.05	31.95	31.95	31.29	12000	3.75	4	9000	75.00
TRIGYN	EQ	14-Jun-2024	127.48	127.25	132.50	127.20	129.20	129.36	130.00	329217	427.99	6439	145365	44.15
TRIL	BE	14-Jun-2024	810.50	815.00	819.40	790.00	796.50	795.35	801.00	870567	6973.24	12306	-	-
TRITURBINE	EQ	14-Jun-2024	566.50	568.30	578.90	562.00	572.00	574.55	572.45	1294986	7413.10	27704	934901	72.19
TRIVENI	EQ	14-Jun-2024	391.65	394.55	399.00	385.35	395.00	394.30	393.83	1951408	7685.32	40928	794892	40.73
TRU	EQ	14-Jun-2024	53.27	53.39	53.41	50.40	50.48	51.09	52.06	4004940	2085.09	8958	1230444	30.72
TRUST	SM	14-Jun-2024	222.60	233.70	233.70	224.00	233.70	233.70	233.30	212400	495.53	142	157200	74.01
TTKHLTCARE	EQ	14-Jun-2024	1480.15	1475.00	1485.95	1460.35	1474.90	1466.90	1469.13	6186	90.88	862	4524	73.13
TTKPRESTIG	EQ	14-Jun-2024	752.25	755.00	755.00	744.95	751.70	752.15	749.68	54410	407.90	6431	31176	57.30
TTL	EQ	14-Jun-2024	108.00	110.30	110.50	109.00	109.00	110.02	109.66	29858	32.74	446	24040	80.51
TTML	EQ	14-Jun-2024	80.16	80.60	80.78	78.50	78.69	78.81	79.47	5303491	4214.54	32052	1829164	34.49
TV18BRDCST	EQ	14-Jun-2024	44.09	44.21	45.49	43.80	43.97	43.96	44.38	9947647	4414.93	19908	5176224	52.03
TVSELECT	EQ	14-Jun-2024	324.90	327.00	338.20	323.00	326.65	327.50	330.11	199030	657.01	10522	59822	30.06
TVSHLTD	EQ	14-Jun-2024	11875.40	11985.00	12205.00	11685.00	11980.00	11984.70	11962.15	6841	818.33	3027	3395	49.63
TVSMOTOR	EQ	14-Jun-2024	2441.65	2446.40	2519.00	2441.65	2496.30	2503.85	2486.83	813619	20233.30	51512	298978	36.75
TVSSCS	EQ	14-Jun-2024	174.92	175.05	178.00	174.15	174.90	174.71	175.49	1638703	2875.83	19668	974783	59.49
TVSSRICHAK	EQ	14-Jun-2024	4402.20	4452.00	4452.00	4350.00	4363.95	4362.90	4395.10	4480	196.90	1665	2429	54.22
TVTODAY	EQ	14-Jun-2024	230.11	231.30	235.50	230.11	232.01	232.32	233.22	348528	812.82	5849	211455	60.67
TVVISION	BE	14-Jun-2024	6.62	6.48	6.75	6.48	6.75	6.75	6.59	26432	1.74	43	-	-
UBL	EQ	14-Jun-2024	2118.30	2131.05	2134.60	2097.35	2108.00	2109.10	2109.52	148313	3128.69	11650	102327	68.99
UCAL	EQ	14-Jun-2024	169.10	169.35	171.27	166.60	167.00	167.51	168.43	20597	34.69	919	14195	68.92
UCOBANK	EQ	14-Jun-2024	56.94	57.00	57.55	56.50	56.79	56.80	57.01	7897385	4502.08	25175	2511524	31.80
UDAICEMENT	EQ	14-Jun-2024	40.34	40.95	41.00	39.75	40.00	39.92	40.51	1362203	551.86	7973	681410	50.02
UDS	EQ	14-Jun-2024	298.50	301.50	302.00	291.20	293.95	293.85	297.61	86957	258.79	8368	45998	52.90
UFLEX	EQ	14-Jun-2024	467.25	467.25	472.80	466.30	467.20	468.05	469.69	56721	266.41	2414	36756	64.80
UFO	EQ	14-Jun-2024	124.16	124.05	127.60	123.55	126.00	125.16	125.29	152995	191.69	3097	67309	43.99
UGARSUGAR	EQ	14-Jun-2024	85.80	86.45	87.90	85.28	86.23	86.40	86.60	1352067	1170.87	11452	569506	42.12
UGROCAP	EQ	14-Jun-2024	276.20	277.00	279.20	275.50	278.60	278.40	277.62	236579	656.79	6389	128061	54.13
UJJIVANSFB	EQ	14-Jun-2024	49.58	49.79	50.10	49.43	49.99	49.97	49.89	7230362	3607.36	30287	4315737	59.69
ULTRACEMCO	EQ	14-Jun-2024	11173.80	11170.00	11271.00	11147.30	11250.00	11242.80	11218.86	305318	34253.19	56711	167926	55.00
UMA	SM	14-Jun-2024	25.65	26.10	26.40	25.00	25.00	25.00	25.43	36000	9.15	9	28000	77.78
UMAEXPORTS	BE	14-Jun-2024	84.45	84.79	85.80	83.30	84.89	84.17	84.10	140767	118.38	354	-	-
UMANGDAIRY	EQ	14-Jun-2024	93.24	93.61	98.99	93.00	95.99	96.40	96.58	126036	121.73	1884	61187	48.55
UMESLTD	EQ	14-Jun-2024	5.24	5.55	5.55	5.12	5.30	5.29	5.35	34051	1.82	188	23895	70.17
UNICHEMLAB	EQ	14-Jun-2024	549.55	550.15	553.00	543.00	552.00	550.25	548.29	24111	132.20	2732	16915	70.15
UNIDT	EQ	14-Jun-2024	234.06	237.55	237.70	232.40	233.11	234.92	234.84	16943	39.79	877	9608	56.71
UNIENTER	EQ	14-Jun-2024	162.24	162.87	164.49	158.61	163.49	163.05	161.96	9160	14.84	399	4718	51.51
UNIHEALTH	SM	14-Jun-2024	125.90	124.15	126.40	123.10	123.10	123.10	124.32	7000	8.70	7	6000	85.71
UNIINFO	EQ	14-Jun-2024	40.59	41.50	41.60	38.33	38.90	39.08	39.79	74732	29.73	553	50114	67.06
UNIONBANK	EQ	14-Jun-2024	146.24	146.54	147.85	144.85	147.58	147.55	146.88	8892430	13061.15	54081	3446945	38.76
UNIPARTS	EQ	14-Jun-2024	516.55	517.35	525.50	516.30	523.60	522.90	521.94	101943	532.08	5839	50981	50.01
UNITDSPR	EQ	14-Jun-2024	1275.45	1282.55	1282.55	1258.20	1270.00	1269.00	1269.68	1574896	19996.11	48177	1121709	71.22
UNITECH	BZ	14-Jun-2024	11.90	12.30	12.30	11.46	11.75	11.72	11.93	13497083	1610.22	7130	-	-
UNITEDPOLY	EQ	14-Jun-2024	89.01	90.65	91.87	88.00	90.20	90.33	90.33	12034	10.87	222	8311	69.06
UNITEDTEA	EQ	14-Jun-2024	368.00	368.10	432.55	367.10	388.00	388.55	401.49	83350	334.64	2609	45321	54.37
UNIVASTU	BE	14-Jun-2024	203.49	203.25	203.25	195.05	199.10	199.69	198.40	2261	4.49	67	-	-
UNIVCABLES	EQ	14-Jun-2024	778.65	798.80	798.80	735.00	745.00	748.90	763.64	141154	1077.91	9163	86089	60.99
UNIVPHOTO	EQ	14-Jun-2024	361.20	363.00	368.00	361.25	364.50	365.30	365.20	777	2.84	139	614	79.02
UNOMINDA	EQ	14-Jun-2024	998.95	1001.05	1050.00	994.50	1049.50	1042.75	1027.99	1327678	13648.45	76262	550780	41.48
UPL	EQ	14-Jun-2024	557.70	557.70	559.80	549.70	549.75	551.70	552.65	2022269	11176.08	36863	835376	41.31
URAVI	BE	14-Jun-2024	579.85	575.05	595.00	570.05	583.00	580.60	581.57	11232	65.32	108	-	-
URBAN	SM	14-Jun-2024	343.35	345.00	353.00	334.00	338.85	335.85	342.23	15200	52.02	35	11600	76.32
URJA	EQ	14-Jun-2024	22.03	22.15	22.45	21.81	22.07	22.02	22.13	3048937	674.81	13232	2046537	67.12
USASEEDS	SM	14-Jun-2024	291.35	290.00	301.00	288.30	300.00	300.00	296.27	4200	12.44	14	3600	85.71
USHAMART	EQ	14-Jun-2024	414.80	411.00	414.90	400.20	401.45	402.10	407.39	1772804	7222.15	37586	623606	35.18
USK	EQ	14-Jun-2024	72.19	72.15	72.63	67.10	68.24	68.40	69.23	781682	541.15	6267	420982	53.86
UTIAMC	EQ	14-Jun-2024	989.20	989.20	1012.20	987.30	1000.05	1001.05	1000.65	297947	2981.42	20080	96565	32.41
UTIBANKETF	EQ	14-Jun-2024	50.93	50.93	51.48	49.94	51.08	50.94	50.92	78275	39.86	564	47950	61.26
UTINEXT50	EQ	14-Jun-2024	74.98	74.61	76.40	74.61	76.35	76.31	75.97	55223	41.95	819	32327	58.54
UTINIFTETF	EQ	14-Jun-2024	253.43	255.00	255.00	252.95	253.59	253.43	253.41	45702	115.81	199	43406	94.98
UTISENSETF	EQ	14-Jun-2024	831.99	832.46	832.46	826.81	830.62	831.72	830.54	1694	14.07	102	1429	84.36
UTISXN50	EQ	14-Jun-2024	85.09	85.45	86.30	84.66	86.30	86.30	85.82	4856	4.17	129	4541	93.51
UTKARSHBNK	EQ	14-Jun-2024	53.84	53.95	54.40	53.42	53.76	53.92	53.81	1927430	1037.23	13246	1190869	61.79
UTTAMSUGAR	EQ	14-Jun-2024	370.45	373.95	381.80	370.00	371.50	372.05	375.31	517670	1942.86	19620	205864	39.77
V2RETAIL	BE	14-Jun-2024	609.85	609.85	620.00	601.10	618.00	613.80	610.56	19064	116.40	610	-	-
VADILALIND	EQ	14-Jun-2024	4541.85	4541.85	4592.20	4480.00	4499.95	4484.25	4520.31	6961	314.66	1971	3905	56.10
VAIBHAVGBL	EQ	14-Jun-2024	328.15	330.00	334.70	326.90	331.80	332.20	331.53	345793	1146.40	13062	176844	51.14
VAISHALI	EQ	14-Jun-2024	152.92	153.50	153.50	150.00	150.00	150.34	151.04	36288	54.81	449	27929	76.96
VAKRANGEE	EQ	14-Jun-2024	24.09	24.10	25.70	24.00	25.00	25.08	24.79	26672140	6613.09	28311	7788119	29.20
VALIANTLAB	EQ	14-Jun-2024	147.85	148.00	149.81	145.01	146.00	146.51	148.03	101777	150.66	1449	16814	16.52
VALIANTORG	EQ	14-Jun-2024	413.60	413.85	420.00	410.85	412.00	413.15	416.28	49164	204.66	4442	20519	41.74
VARDHACRLC	EQ	14-Jun-2024	55.88	55.60	56.70	55.15	56.10	56.26	56.07	44300	24.84	562	29492	66.57
VARDMNPOLY	EQ	14-Jun-2024	11.11	11.62	11.62	11.00	11.10	11.12	11.31	472103	53.39	1326	324320	68.70
VARROC	EQ	14-Jun-2024	671.15	673.15	716.90	670.40	682.90	681.30	698.65	2047068	14301.88	64278	423447	20.69
VASCONEQ	EQ	14-Jun-2024	70.92	70.90	73.08	69.76	70.41	70.34	71.24	1657178	1180.58	11161	663865	40.06
VASWANI	BE	14-Jun-2024	31.95	32.00	32.20	32.00	32.20	32.20	32.05	31009	9.94	75	-	-
VBL	EQ	14-Jun-2024	1578.55	1579.80	1650.00	1574.55	1641.30	1639.25	1615.90	3257768	52642.18	129168	1922523	59.01
VCL	BE	14-Jun-2024	0.88	0.92	0.92	0.91	0.92	0.92	0.92	626738	5.77	370	-	-
VEDL	EQ	14-Jun-2024	439.80	441.10	451.90	440.00	446.70	447.60	448.17	9634670	43179.50	169396	3737620	38.79
VEEKAYEM	SM	14-Jun-2024	230.90	219.35	231.70	219.35	231.65	231.65	229.19	2500	5.73	5	500	20.00
VELS	SM	14-Jun-2024	53.00	53.00	53.00	53.00	53.00	53.00	53.00	1200	0.64	1	1200	100.00
VENKEYS	EQ	14-Jun-2024	1865.80	1878.00	1902.00	1868.00	1875.00	1874.75	1883.21	31663	596.28	3364	15761	49.78
VENUSPIPES	EQ	14-Jun-2024	2113.20	2135.80	2143.20	2090.00	2104.00	2098.30	2113.03	57776	1220.82	8097	29254	50.63
VENUSREM	EQ	14-Jun-2024	375.60	379.35	385.85	373.30	377.00	378.00	379.44	106958	405.84	8279	48578	45.42
VERANDA	EQ	14-Jun-2024	181.09	181.09	182.58	172.30	172.99	173.30	175.58	215246	377.92	6433	113578	52.77
VERITAAS	SM	14-Jun-2024	140.90	141.85	152.00	141.85	150.00	150.55	148.15	31200	46.22	25	25200	80.77
VERTEXPLUS	ST	14-Jun-2024	118.00	123.90	123.90	123.90	123.90	123.90	123.90	600	0.74	1	600	100.00
VERTOZ	EQ	14-Jun-2024	727.90	720.40	734.90	718.65	721.55	722.60	729.18	38658	281.89	761	8211	21.24
VESUVIUS	EQ	14-Jun-2024	5259.15	5300.00	5504.90	5201.05	5484.00	5489.00	5402.12	46863	2531.60	8160	29943	63.89
VETO	EQ	14-Jun-2024	123.52	124.40	125.05	123.22	123.60	124.08	124.08	86673	107.54	1441	45847	52.90
VGUARD	EQ	14-Jun-2024	410.20	412.00	413.70	397.00	399.35	399.90	404.04	557339	2251.87	23754	261643	46.95
VHL	EQ	14-Jun-2024	3152.50	3188.00	3249.90	3152.60	3215.45	3229.90	3212.13	2027	65.11	545	1598	78.84
VIAZ	SM	14-Jun-2024	54.50	56.40	57.00	56.40	57.00	57.00	56.73	20000	11.35	10	20000	100.00
VIDHIING	EQ	14-Jun-2024	469.00	469.00	479.90	465.75	469.00	468.10	471.67	85704	404.24	3118	62952	73.45
VIJAYA	EQ	14-Jun-2024	806.85	810.90	831.95	776.65	785.00	793.50	805.35	292780	2357.89	13285	154055	52.62
VIJIFIN	BE	14-Jun-2024	2.35	2.35	2.35	2.35	2.35	2.35	2.35	25967	0.61	50	-	-
VIKASECO	EQ	14-Jun-2024	3.78	3.80	3.80	3.72	3.76	3.77	3.78	8742231	330.06	6578	3669276	41.97
VIKASLIFE	EQ	14-Jun-2024	5.01	5.01	5.07	4.98	5.02	5.01	5.01	7900615	396.00	8664	4585681	58.04
VILAS	ST	14-Jun-2024	282.60	277.25	296.70	268.50	296.70	296.15	287.71	223000	641.58	195	209000	93.72
VIMTALABS	EQ	14-Jun-2024	500.35	501.00	504.35	495.10	500.00	502.50	500.88	19013	95.23	1949	9968	52.43
VINATIORGA	EQ	14-Jun-2024	1869.95	1877.55	1879.25	1840.05	1870.00	1868.95	1857.12	186347	3460.68	8944	150461	80.74
VINDHYATEL	EQ	14-Jun-2024	2492.50	2502.15	2519.90	2420.00	2439.00	2430.30	2469.36	29972	740.12	3895	17483	58.33
VINEETLAB	EQ	14-Jun-2024	61.43	62.43	62.79	60.55	61.75	61.76	61.53	19862	12.22	414	10251	51.61
VINNY	EQ	14-Jun-2024	4.48	4.53	4.53	4.39	4.49	4.43	4.45	529330	23.56	1347	395390	74.70
VINSYS	SM	14-Jun-2024	342.05	342.00	345.95	340.30	345.00	345.00	343.08	6000	20.58	12	4000	66.67
VINYAS	SM	14-Jun-2024	1187.70	1215.95	1251.00	1185.00	1230.00	1228.35	1225.91	21200	259.89	95	13200	62.26
VINYLINDIA	EQ	14-Jun-2024	403.55	403.40	424.60	396.15	412.25	414.05	416.80	258165	1076.04	16938	96930	37.55
VIPCLOTHNG	EQ	14-Jun-2024	34.24	34.28	34.89	34.20	34.50	34.38	34.55	145298	50.20	1193	95232	65.54
VIPIND	EQ	14-Jun-2024	474.95	477.95	479.00	470.50	473.00	472.85	473.42	431093	2040.90	16333	240518	55.79
VIPULLTD	BE	14-Jun-2024	40.61	41.39	41.39	41.00	41.39	41.39	41.30	87527	36.15	67	-	-
VIRINCHI	EQ	14-Jun-2024	36.87	36.87	37.69	36.50	37.10	37.02	37.06	442228	163.90	1934	245192	55.44
VISAKAIND	EQ	14-Jun-2024	120.08	120.90	124.15	116.11	117.40	117.15	120.63	723090	872.30	5646	377066	52.15
VISASTEEL	BE	14-Jun-2024	20.76	21.50	21.79	20.80	21.79	21.79	21.53	19718	4.25	123	-	-
VISHNU	EQ	14-Jun-2024	395.50	399.00	409.00	394.00	395.10	395.75	398.81	227021	905.38	4024	142542	62.79
VISHNUINFR	SM	14-Jun-2024	193.20	198.00	202.50	192.10	202.50	201.85	198.81	23500	46.72	40	22500	95.74
VISHWARAJ	EQ	14-Jun-2024	17.56	17.71	18.09	17.52	17.60	17.77	17.80	3413174	607.55	8390	1735424	50.84
VISHWAS	SM	14-Jun-2024	75.00	75.05	75.05	74.00	74.95	74.45	74.82	9600	7.18	6	8000	83.33
VITAL	SM	14-Jun-2024	74.50	74.45	76.90	73.50	75.10	76.15	75.37	28800	21.71	24	18000	62.50
VIVIANA	SM	14-Jun-2024	756.40	785.00	794.20	732.00	765.00	776.10	785.68	39500	310.34	73	31500	79.75
VIVIDHA	BE	14-Jun-2024	1.06	1.06	1.06	1.06	1.06	1.06	1.06	396786	4.21	305	-	-
VIVO	SM	14-Jun-2024	78.25	74.35	74.35	74.35	74.35	74.35	74.35	1600	1.19	1	1600	100.00
VLEGOV	BE	14-Jun-2024	63.08	63.85	63.85	62.00	62.64	62.35	62.70	86424	54.19	476	-	-
VLSFINANCE	EQ	14-Jun-2024	260.60	260.00	266.00	259.25	260.00	260.00	262.25	74893	196.41	4330	39686	52.99
VMARCIND	SM	14-Jun-2024	179.75	177.70	181.00	172.00	172.70	173.80	173.87	103000	179.09	96	80000	77.67
VMART	EQ	14-Jun-2024	2821.40	2810.00	2830.65	2750.00	2779.00	2772.75	2772.30	12198	338.17	1783	7606	62.35
VOLTAMP	EQ	14-Jun-2024	10392.80	10500.00	11200.00	10333.00	11090.00	11125.90	10836.52	45457	4925.96	16541	24826	54.61
VOLTAS	EQ	14-Jun-2024	1482.65	1490.00	1511.95	1470.05	1496.00	1498.50	1490.80	1792373	26720.68	76289	760276	42.42
VPRPL	EQ	14-Jun-2024	191.72	192.44	193.25	187.00	187.20	187.70	189.55	1038991	1969.45	14615	527916	50.81
VR	SM	14-Jun-2024	138.00	146.00	155.00	143.00	150.95	150.00	148.25	44800	66.41	27	20800	46.43
VRLLOG	EQ	14-Jun-2024	597.50	596.00	600.05	589.00	591.00	592.00	592.29	58784	348.17	5123	26179	44.53
VSCL	ST	14-Jun-2024	46.00	46.00	46.00	45.00	45.00	45.00	45.67	9000	4.11	3	9000	100.00
VSSL	EQ	14-Jun-2024	293.45	294.70	298.90	292.35	295.95	295.60	296.14	59994	177.67	3988	33517	55.87
VSTIND	EQ	14-Jun-2024	4465.75	4300.00	4343.00	4244.70	4320.00	4313.65	4307.12	42177	1816.61	8339	15583	36.95
VSTL	BE	14-Jun-2024	263.87	266.98	266.98	254.00	261.30	263.52	260.66	25041	65.27	678	-	-
VSTTILLERS	EQ	14-Jun-2024	4038.10	4044.70	4055.80	3885.05	3911.15	3917.95	3948.60	15786	623.33	5881	8017	50.79
VTL	EQ	14-Jun-2024	478.15	477.00	478.00	466.20	466.80	470.75	472.36	120322	568.36	6720	71390	59.33
WABAG	EQ	14-Jun-2024	1129.90	1132.00	1132.25	1113.75	1121.00	1125.65	1122.23	415204	4659.54	25506	153098	36.87
WALCHANNAG	EQ	14-Jun-2024	219.08	220.00	230.03	214.01	230.03	230.02	224.36	521511	1170.06	6588	253869	48.68
WALPAR	SM	14-Jun-2024	111.00	105.45	105.45	105.45	105.45	105.45	105.45	2000	2.11	2	1000	50.00
WANBURY	EQ	14-Jun-2024	157.38	158.00	160.00	156.00	158.79	157.77	158.33	97510	154.39	3407	48198	49.43
WEALTH	EQ	14-Jun-2024	789.40	783.00	799.75	783.00	787.00	787.15	789.04	6429	50.73	904	4320	67.20
WEBELSOLAR	BE	14-Jun-2024	644.60	645.00	653.80	620.75	632.00	628.25	635.57	101665	646.15	3055	-	-
WEIZMANIND	EQ	14-Jun-2024	119.53	119.14	119.99	115.65	117.01	117.12	118.06	6344	7.49	210	4508	71.06
WEL	BE	14-Jun-2024	955.65	959.00	962.80	931.00	943.00	936.40	938.21	3384	31.75	277	-	-
WELCORP	EQ	14-Jun-2024	542.70	543.80	547.00	535.15	538.50	538.10	540.35	3689629	19937.03	38872	3125253	84.70
WELENT	EQ	14-Jun-2024	459.30	463.40	467.95	458.00	460.00	459.75	463.12	182588	845.60	9147	108171	59.24
WELINV	EQ	14-Jun-2024	737.10	737.75	773.80	735.00	761.00	757.40	755.62	811	6.13	91	624	76.94
WELSPUNLIV	EQ	14-Jun-2024	140.82	142.33	144.77	141.20	144.00	144.14	143.39	2606335	3737.22	26092	1228872	47.15
WENDT	EQ	14-Jun-2024	15783.35	15853.55	16140.65	15700.05	15755.00	15824.95	15954.96	776	123.81	530	307	39.56
WESTLIFE	EQ	14-Jun-2024	809.20	813.50	813.50	802.15	804.00	805.10	806.85	196906	1588.73	3730	182742	92.81
WEWIN	BE	14-Jun-2024	78.11	78.00	78.00	76.75	78.00	78.00	77.50	1728	1.34	23	-	-
WHEELS	EQ	14-Jun-2024	818.55	822.95	848.00	812.85	831.80	829.05	836.59	335772	2809.04	15216	190492	56.73
WHIRLPOOL	EQ	14-Jun-2024	1794.80	1794.80	1809.50	1776.95	1782.00	1784.90	1790.62	111358	1993.99	10605	47915	43.03
WILLAMAGOR	EQ	14-Jun-2024	39.58	39.58	40.45	38.21	39.00	39.12	39.95	60107	24.01	641	46061	76.63
WINDLAS	EQ	14-Jun-2024	721.10	725.40	745.95	721.25	723.00	724.35	733.03	92760	679.96	7574	47361	51.06
WINDMACHIN	EQ	14-Jun-2024	92.03	92.45	93.89	88.12	90.10	89.86	90.73	415344	376.82	7578	163875	39.46
WINSOL	SM	14-Jun-2024	432.00	450.00	518.40	450.00	518.40	518.40	495.16	760000	3763.24	419	337600	44.42
WINSOME	BE	14-Jun-2024	3.57	3.64	3.64	3.49	3.64	3.61	3.57	56520	2.02	99	-	-
WIPL	EQ	14-Jun-2024	162.30	164.07	164.53	153.00	154.01	155.31	160.86	15617	25.12	1885	2962	18.97
WIPRO	EQ	14-Jun-2024	482.60	485.00	485.60	476.20	477.15	477.50	478.63	5661298	27096.82	134137	2365395	41.78
WOCKPHARMA	EQ	14-Jun-2024	577.20	575.20	598.00	568.00	570.80	570.85	575.71	281199	1618.90	6838	178055	63.32
WOMANCART	SM	14-Jun-2024	164.50	168.00	168.00	168.00	168.00	168.00	168.00	3200	5.38	2	3200	100.00
WONDERLA	EQ	14-Jun-2024	886.00	891.90	905.00	886.10	893.75	894.20	895.66	75628	677.37	8103	38231	50.55
WORTH	EQ	14-Jun-2024	113.19	112.01	117.59	112.01	116.00	115.03	115.32	31620	36.46	393	23909	75.61
WSI	EQ	14-Jun-2024	145.65	146.80	152.40	144.22	149.50	150.06	149.32	249873	373.12	6341	154092	61.67
WSTCSTPAPR	EQ	14-Jun-2024	640.40	633.70	694.65	633.70	681.00	677.75	676.84	1040466	7042.30	40319	348043	33.45
WTICAB	SM	14-Jun-2024	275.80	274.30	285.00	263.50	282.00	281.70	271.59	259000	703.41	247	142000	54.83
XCHANGING	EQ	14-Jun-2024	120.83	118.20	119.90	117.50	118.94	119.13	118.77	570374	677.42	6538	256086	44.90
XELPMOC	BE	14-Jun-2024	115.70	115.70	117.35	114.15	116.00	115.73	115.57	12662	14.63	165	-	-
XPROINDIA	EQ	14-Jun-2024	1044.55	1031.00	1050.00	1025.05	1045.00	1043.80	1036.79	23620	244.89	2594	13031	55.17
YAARI	BE	14-Jun-2024	10.73	10.94	10.99	10.30	10.77	10.76	10.71	212331	22.74	347	-	-
YASHO	EQ	14-Jun-2024	1871.55	1895.00	1901.60	1860.05	1890.00	1890.20	1886.67	12567	237.10	2119	9366	74.53
YASHOPTICS	SM	14-Jun-2024	93.30	93.50	98.75	93.05	96.90	97.30	96.64	163200	157.71	97	139200	85.29
YATHARTH	EQ	14-Jun-2024	431.35	428.35	432.75	422.55	429.00	426.80	427.14	83292	355.78	4699	51013	61.25
YATRA	EQ	14-Jun-2024	131.01	132.00	132.75	129.58	131.10	130.93	130.25	598312	779.32	9972	447447	74.78
YCCL	SM	14-Jun-2024	26.25	26.40	26.40	25.35	25.70	25.65	25.71	15000	3.86	5	12000	80.00
YESBANK	EQ	14-Jun-2024	23.80	23.98	23.98	23.72	23.82	23.81	23.82	85042765	20260.13	111097	32801420	38.57
YUDIZ	SM	14-Jun-2024	64.50	67.00	67.70	67.00	67.70	67.70	67.63	14400	9.74	16	11200	77.78
YUKEN	EQ	14-Jun-2024	1284.25	1294.90	1306.45	1260.00	1288.00	1292.00	1291.02	58016	749.00	2993	44203	76.19
ZAGGLE	EQ	14-Jun-2024	298.30	301.50	301.60	290.55	291.60	292.95	295.95	867073	2566.07	18401	454221	52.39
ZEAL	SM	14-Jun-2024	188.95	190.00	190.00	185.00	189.00	188.00	187.19	11400	21.34	19	10200	89.47
ZEEL	EQ	14-Jun-2024	165.05	165.00	165.50	162.60	164.26	163.98	163.95	11681310	19151.02	47885	4497398	38.50
ZEELEARN	BE	14-Jun-2024	7.53	7.68	7.68	7.68	7.68	7.68	7.68	233053	17.90	124	-	-
ZEEMEDIA	EQ	14-Jun-2024	14.91	14.99	15.14	14.10	14.30	14.39	14.70	9906468	1456.33	9751	4128962	41.68
ZENITHDRUG	SM	14-Jun-2024	66.30	66.30	67.60	65.15	66.85	66.75	66.43	51200	34.01	30	35200	68.75
ZENITHEXPO	BE	14-Jun-2024	338.11	355.01	355.01	345.10	355.01	355.01	354.76	8915	31.63	242	-	-
ZENITHSTL	EQ	14-Jun-2024	7.84	7.95	8.18	7.94	8.15	8.09	8.09	463310	37.48	1489	300132	64.78
ZENSARTECH	EQ	14-Jun-2024	715.85	719.70	721.80	694.10	694.50	696.45	705.10	838693	5913.62	26470	445339	53.10
ZENTEC	EQ	14-Jun-2024	1029.65	1038.00	1132.60	1026.55	1115.50	1120.55	1096.63	1376393	15093.99	45361	673408	48.93
ZFCVINDIA	EQ	14-Jun-2024	17373.35	17665.00	17800.15	17125.05	17399.00	17315.95	17528.71	7312	1281.70	4143	2048	28.01
ZIMLAB	EQ	14-Jun-2024	102.29	102.30	103.69	101.00	102.00	101.51	102.28	133857	136.90	1979	69488	51.91
ZODIAC	BE	14-Jun-2024	634.00	634.00	634.00	621.35	621.35	621.35	625.57	13299	83.19	427	-	-
ZODIACLOTH	EQ	14-Jun-2024	115.51	115.18	117.00	111.50	114.00	113.64	114.39	33291	38.08	651	20682	62.12
ZOMATO	EQ	14-Jun-2024	184.94	185.70	186.60	184.05	186.19	186.24	185.75	29823712	55397.10	323579	18535476	62.15
ZOTA	EQ	14-Jun-2024	566.65	582.00	623.85	576.30	615.20	619.30	600.31	498875	2994.78	23382	228551	45.81
ZTECH	ST	14-Jun-2024	140.55	147.55	147.55	147.55	147.55	147.55	147.55	68400	100.92	50	68400	100.00
ZUARI	EQ	14-Jun-2024	194.23	194.35	194.97	191.05	191.05	191.25	192.43	188530	362.80	5668	108161	57.37
ZUARIIND	EQ	14-Jun-2024	323.30	324.95	333.30	321.30	323.35	324.40	326.88	136690	446.81	6700	79068	57.84
ZYDUSLIFE	EQ	14-Jun-2024	1090.50	1096.90	1111.80	1093.90	1110.50	1109.55	1103.56	1100418	12143.77	52445	588048	53.44
ZYDUSWELL	EQ	14-Jun-2024	1862.30	1874.70	1889.95	1836.05	1862.00	1849.80	1857.27	25844	479.99	4775	13564	52.48