nse-sec-bhavdata-full-2024-06-19.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	19-Jun-2024	115.90	115.90	115.90	115.90	115.90	115.90	115.90	4330	5.02	1	4330	100.00
20MICRONS	EQ	19-Jun-2024	190.29	191.94	192.94	182.11	186.70	185.37	186.71	237384	443.21	7772	104419	43.99
21STCENMGM	BE	19-Jun-2024	56.86	57.99	57.99	57.99	57.99	57.99	57.99	3558	2.06	13	-	-
360ONE	EQ	19-Jun-2024	809.90	815.00	864.50	814.95	855.00	852.90	847.06	2526599	21401.81	86400	1318747	52.19
3IINFOLTD	EQ	19-Jun-2024	36.39	36.45	39.20	36.05	37.94	37.84	38.18	3275057	1250.28	16005	1230611	37.58
3MINDIA	EQ	19-Jun-2024	37068.55	37397.00	37500.00	36662.85	37000.00	36930.55	36987.46	10351	3828.57	3731	6362	61.46
3PLAND	EQ	19-Jun-2024	30.47	31.08	31.49	30.42	31.06	30.67	30.91	6025	1.86	203	3500	58.09
515GS2025	GS	19-Jun-2024	99.25	99.35	99.35	97.03	98.77	98.77	99.14	30	0.03	6	28	93.33
522GS2025	GS	19-Jun-2024	100.20	98.45	98.45	98.45	98.45	98.45	98.45	5	0.00	1	5	100.00
563GS2026	GS	19-Jun-2024	98.00	98.20	98.20	98.18	98.18	98.18	98.19	8	0.01	2	4	50.00
574GS2026	GS	19-Jun-2024	101.90	101.90	101.90	96.80	97.40	97.40	97.81	150	0.15	3	150	100.00
5PAISA	EQ	19-Jun-2024	524.80	524.80	531.15	519.15	523.75	522.45	524.75	39486	207.20	4288	18398	46.59
610GS2031	GS	19-Jun-2024	96.00	97.00	97.00	97.00	97.00	97.00	97.00	1	0.00	1	1	100.00
618GS2024	GS	19-Jun-2024	100.35	102.00	102.25	102.00	102.25	102.25	102.13	10	0.01	2	5	50.00
622GS2035	GS	19-Jun-2024	95.35	95.45	95.45	95.45	95.45	95.45	95.45	5	0.00	1	5	100.00
63MOONS	EQ	19-Jun-2024	372.55	375.00	377.00	360.20	367.65	367.75	367.85	100777	370.71	2599	65902	65.39
654GS2032	GS	19-Jun-2024	99.30	99.01	99.94	99.01	99.75	99.75	99.01	1124	1.11	6	1118	99.47
667GS2035	GS	19-Jun-2024	97.00	96.90	96.90	96.80	96.80	96.80	96.80	100	0.10	2	100	100.00
667GS2050	GS	19-Jun-2024	95.00	96.57	96.57	96.00	96.35	96.00	96.20	4003	3.85	5	4003	100.00
669GS2024	GS	19-Jun-2024	103.00	103.00	103.21	103.00	103.20	103.20	103.04	12287	12.66	12	12284	99.98
676GS2061	GS	19-Jun-2024	97.60	97.80	97.80	97.80	97.80	97.80	97.80	2	0.00	2	2	100.00
68GS2060	GS	19-Jun-2024	96.00	96.85	96.85	96.01	96.01	96.01	96.01	1250	1.20	5	1250	100.00
699GS2026	GS	19-Jun-2024	100.61	100.61	101.00	100.60	101.00	101.00	100.96	11146	11.25	5	11146	100.00
699GS2051	GS	19-Jun-2024	98.98	99.15	99.15	99.00	99.00	99.00	99.14	4479	4.44	12	4479	100.00
702GS2027	GS	19-Jun-2024	100.33	100.33	100.40	100.33	100.40	100.40	100.37	200	0.20	2	200	100.00
704GS2029	GS	19-Jun-2024	100.60	100.35	100.70	100.35	100.70	100.68	100.68	2999	3.02	8	2999	100.00
706GS2028	GS	19-Jun-2024	101.06	101.50	101.50	101.20	101.20	101.22	101.24	451	0.46	5	451	100.00
710GS2029	GS	19-Jun-2024	101.22	101.27	102.45	101.27	101.70	101.70	101.59	34178	34.72	25	34178	100.00
718GS2033	GS	19-Jun-2024	103.30	103.00	103.10	103.00	103.10	103.10	103.08	500	0.52	3	500	100.00
718GS2037	GS	19-Jun-2024	103.75	103.75	104.00	103.75	104.00	104.00	104.00	50760	52.79	16	50560	99.61
723GS2039	GS	19-Jun-2024	103.00	102.00	102.00	102.00	102.00	102.00	102.00	201	0.21	2	201	100.00
725GS2063	GS	19-Jun-2024	102.40	102.40	102.65	102.40	102.65	102.65	102.64	963	0.99	6	963	100.00
726GS2032	GS	19-Jun-2024	103.84	103.90	104.00	103.60	103.82	103.80	103.86	191452	198.83	19	191452	100.00
726GS2033	GS	19-Jun-2024	103.70	104.00	104.00	104.00	104.00	104.00	104.00	1	0.00	1	1	100.00
732GS2030	GS	19-Jun-2024	102.90	102.45	102.90	101.66	101.82	101.82	102.57	2400	2.46	7	2300	95.83
733GS2026	GS	19-Jun-2024	102.50	102.00	102.12	102.00	102.12	102.12	102.01	1400	1.43	5	1400	100.00
734GS2064	GS	19-Jun-2024	105.00	103.95	104.00	103.95	104.00	104.00	103.95	1446	1.50	3	1446	100.00
736GS2052	GS	19-Jun-2024	104.94	104.95	105.25	104.75	105.00	104.91	104.93	25810	27.08	10	25805	99.98
737GS2028	GS	19-Jun-2024	102.80	102.15	102.20	102.15	102.15	102.15	102.17	2698	2.76	7	2598	96.29
738GS2027	GS	19-Jun-2024	104.83	104.40	104.40	101.11	101.19	101.22	101.28	610331	618.12	251	595731	97.61
73GS2053	GS	19-Jun-2024	103.00	102.20	105.00	102.20	102.51	102.66	104.18	22559	23.50	30	17257	76.50
741GS2036	GS	19-Jun-2024	103.50	104.73	104.73	102.60	103.40	103.40	103.09	7366	7.59	12	6917	93.90
746GS2073	GS	19-Jun-2024	106.10	104.50	105.90	104.50	105.90	105.90	105.08	170	0.18	2	170	100.00
74GS2062	GS	19-Jun-2024	105.00	104.07	105.99	104.07	105.80	105.80	104.62	221	0.23	5	217	98.19
754GS2036	GS	19-Jun-2024	104.71	104.60	105.03	104.60	105.00	104.98	104.93	712147	747.24	216	707142	99.30
769GS2043	GS	19-Jun-2024	106.25	106.75	106.75	106.75	106.75	106.75	106.75	450	0.48	1	450	100.00
824GS2027	GS	19-Jun-2024	105.36	106.00	106.00	106.00	106.00	106.00	106.00	401	0.43	2	401	100.00
92GS2030	GS	19-Jun-2024	112.74	113.89	113.89	112.00	112.00	112.00	113.08	522	0.59	2	522	100.00
A2ZINFRA	BE	19-Jun-2024	21.08	21.00	21.40	20.13	20.13	20.22	20.66	347845	71.87	767	-	-
AAATECH	BE	19-Jun-2024	111.46	113.00	113.95	109.00	110.00	110.32	111.19	14919	16.59	160	-	-
AADHARHFC	EQ	19-Jun-2024	413.85	418.00	419.20	400.40	403.40	402.75	408.61	1546366	6318.55	57837	892616	57.72
AAKASH	EQ	19-Jun-2024	12.11	12.25	12.25	11.90	11.98	11.93	12.06	467176	56.33	1399	317320	67.92
AAREYDRUGS	BE	19-Jun-2024	46.88	48.30	48.30	46.00	46.58	47.10	46.87	12239	5.74	77	-	-
AARON	EQ	19-Jun-2024	264.00	264.00	266.00	261.15	263.00	264.35	263.55	7869	20.74	600	3760	47.78
AARTECH	BE	19-Jun-2024	225.60	227.95	236.00	220.00	233.05	234.12	228.28	19547	44.62	369	-	-
AARTIDRUGS	EQ	19-Jun-2024	521.65	530.00	538.95	515.85	525.00	522.20	525.91	301546	1585.86	14487	113720	37.71
AARTIIND	EQ	19-Jun-2024	690.45	692.00	696.00	679.00	683.65	685.30	687.29	844308	5802.85	36151	284947	33.75
AARTIPHARM	EQ	19-Jun-2024	643.70	648.45	653.00	619.05	640.00	640.15	635.88	438734	2789.80	22185	184202	41.98
AARTISURF	EQ	19-Jun-2024	675.85	675.85	689.60	675.85	676.15	677.05	681.35	17061	116.25	1787	8914	52.25
AARTISURF	P1	19-Jun-2024	215.00	215.00	240.00	215.00	225.00	232.50	222.78	45	0.10	5	25	55.56
AARVEEDEN	EQ	19-Jun-2024	27.86	28.70	28.90	26.60	28.38	28.38	28.12	201035	56.53	1738	73256	36.44
AARVI	EQ	19-Jun-2024	137.82	137.82	137.82	135.30	136.60	137.28	136.68	10151	13.87	355	6808	67.07
AATMAJ	SM	19-Jun-2024	26.50	26.50	26.90	26.30	26.50	26.50	26.60	24000	6.38	12	16000	66.67
AAVAS	EQ	19-Jun-2024	1900.45	1914.95	1978.95	1897.25	1930.05	1935.75	1946.93	685347	13343.22	48747	226277	33.02
ABAN	BE	19-Jun-2024	69.77	68.37	68.37	68.37	68.37	68.37	68.37	18616	12.73	113	-	-
ABB	EQ	19-Jun-2024	8867.00	8904.00	8913.75	8521.00	8555.00	8544.00	8641.43	601292	51960.21	87948	222310	36.97
ABBOTINDIA	EQ	19-Jun-2024	27198.05	27274.95	27274.95	26850.00	26980.00	26909.80	27075.68	10863	2941.23	5733	4475	41.19
ABCAPITAL	EQ	19-Jun-2024	236.06	236.83	240.50	231.20	238.25	238.10	236.59	7200835	17036.24	49277	2194083	30.47
ABCOTS	SM	19-Jun-2024	247.05	247.00	247.00	247.00	247.00	247.00	247.00	500	1.24	1	500	100.00
ABFRL	EQ	19-Jun-2024	330.50	331.85	331.85	320.15	321.45	320.95	323.13	5247643	16956.73	74190	2499021	47.62
ABINFRA	SM	19-Jun-2024	56.00	56.00	56.00	54.35	54.35	54.35	54.64	16000	8.74	8	16000	100.00
ABMINTLLTD	BE	19-Jun-2024	71.17	71.00	71.00	68.00	68.00	68.00	69.30	374	0.26	20	-	-
ABSLAMC	EQ	19-Jun-2024	672.75	676.00	676.00	653.10	661.00	659.10	662.28	486281	3220.55	16972	261662	53.81
ABSLBANETF	EQ	19-Jun-2024	51.70	51.78	52.59	51.12	51.70	52.00	51.81	63116	32.70	795	34283	54.32
ABSLLIQUID	EQ	19-Jun-2024	999.99	999.99	1000.00	999.99	999.99	999.99	999.99	6899	68.99	19	6895	99.94
ABSLNN50ET	EQ	19-Jun-2024	74.97	76.43	76.43	73.89	74.50	74.15	74.80	114254	85.46	585	81442	71.28
ABSLPSE	EQ	19-Jun-2024	10.87	10.87	11.04	10.70	10.80	10.80	10.79	703513	75.93	1171	460952	65.52
ABSMARINE	SM	19-Jun-2024	271.70	280.00	281.20	261.10	273.10	274.45	273.64	505000	1381.88	432	371000	73.47
ACC	EQ	19-Jun-2024	2652.00	2653.00	2657.20	2590.55	2628.00	2621.55	2618.33	226033	5918.28	21546	73511	32.52
ACCELYA	EQ	19-Jun-2024	1771.90	1775.00	1781.90	1724.50	1730.00	1730.65	1744.83	15758	274.95	3752	7791	49.44
ACCENTMIC	SM	19-Jun-2024	282.30	282.35	287.20	278.00	281.90	282.40	282.09	21000	59.24	34	15000	71.43
ACCURACY	EQ	19-Jun-2024	11.30	11.20	11.20	10.73	10.73	10.73	10.80	1014415	109.53	2336	705380	69.54
ACE	EQ	19-Jun-2024	1476.90	1485.00	1524.80	1441.00	1523.05	1515.65	1497.59	1174173	17584.32	62771	367043	31.26
ACEINTEG	EQ	19-Jun-2024	34.00	34.74	34.84	33.80	34.48	33.88	34.03	29301	9.97	250	26770	91.36
ACI	EQ	19-Jun-2024	657.30	658.70	677.00	641.35	670.00	671.90	663.14	540733	3585.83	26068	188706	34.90
ACL	EQ	19-Jun-2024	99.71	99.90	100.25	96.05	97.00	97.06	97.73	96166	93.98	1936	63527	66.06
ACLGATI	EQ	19-Jun-2024	114.34	114.80	116.75	110.70	111.80	111.60	112.65	1760402	1983.09	18294	595358	33.82
ACSAL	SM	19-Jun-2024	49.55	49.55	49.55	49.00	49.00	49.00	49.28	6000	2.96	2	6000	100.00
ADANIENSOL	EQ	19-Jun-2024	1026.55	1030.00	1031.70	1001.05	1007.00	1007.75	1008.32	1074316	10832.52	37603	525708	48.93
ADANIENT	EQ	19-Jun-2024	3309.05	3314.00	3314.00	3226.30	3264.25	3261.90	3259.86	1419264	46266.00	84944	353857	24.93
ADANIGREEN	EQ	19-Jun-2024	1814.00	1820.00	1821.65	1775.00	1790.95	1789.65	1786.26	971693	17356.99	64864	436106	44.88
ADANIPORTS	EQ	19-Jun-2024	1445.00	1446.00	1452.00	1420.45	1452.00	1448.40	1438.23	4484742	64501.11	153477	2224158	49.59
ADANIPOWER	EQ	19-Jun-2024	748.15	749.10	749.95	720.00	740.15	738.65	731.40	5477588	40063.17	129114	2607771	47.61
ADFFOODS	EQ	19-Jun-2024	223.33	225.00	228.00	220.25	226.50	225.89	224.67	130486	293.16	4193	59180	45.35
ADL	EQ	19-Jun-2024	91.51	93.99	95.69	90.20	90.20	90.57	91.99	8590	7.90	594	2963	34.49
ADORWELD	EQ	19-Jun-2024	1348.55	1366.60	1418.50	1321.60	1349.00	1347.20	1370.69	58592	803.11	6965	16940	28.91
ADROITINFO	EQ	19-Jun-2024	19.04	19.37	19.37	18.64	19.10	19.02	19.09	31616	6.04	261	20830	65.88
ADSL	EQ	19-Jun-2024	147.40	147.40	161.49	147.35	161.46	159.55	155.17	4015014	6229.95	45617	1096485	27.31
ADVANIHOTR	EQ	19-Jun-2024	71.98	72.15	72.19	70.12	70.52	70.41	71.03	153587	109.09	3825	79054	51.47
ADVENZYMES	EQ	19-Jun-2024	381.80	383.70	393.25	375.95	380.70	379.00	383.56	313562	1202.70	14916	102762	32.77
AEGISLOG	EQ	19-Jun-2024	833.40	840.00	840.00	791.00	809.90	804.45	804.81	632587	5091.14	29474	332880	52.62
AEROFLEX	EQ	19-Jun-2024	150.96	151.05	153.05	147.41	150.70	150.45	149.97	595385	892.89	10262	250417	42.06
AETHER	EQ	19-Jun-2024	885.75	889.00	890.00	865.75	880.00	878.65	878.39	87918	772.26	5466	49521	56.33
AFFLE	EQ	19-Jun-2024	1236.25	1239.40	1255.75	1211.00	1238.50	1240.05	1240.10	204147	2531.63	16694	65640	32.15
AGARIND	EQ	19-Jun-2024	1211.90	1212.00	1225.75	1164.05	1170.00	1175.05	1192.72	173791	2072.83	15479	67823	39.03
AGARWALFT	ST	19-Jun-2024	52.90	51.50	53.80	51.50	53.80	53.80	51.67	81000	41.85	15	81000	100.00
AGI	EQ	19-Jun-2024	692.95	707.85	713.80	694.35	697.40	697.50	704.84	204588	1442.02	10281	88599	43.31
AGNI	SM	19-Jun-2024	57.10	58.50	58.50	54.25	54.25	54.45	55.46	62500	34.66	22	50000	80.00
AGRITECH	EQ	19-Jun-2024	194.93	195.00	199.90	193.35	197.00	197.21	197.35	34163	67.42	752	18771	54.95
AGROPHOS	EQ	19-Jun-2024	46.14	47.00	49.00	46.95	47.22	47.31	47.82	504933	241.48	2515	296756	58.77
AGSTRA	EQ	19-Jun-2024	87.85	89.50	92.29	86.30	90.00	89.48	89.78	2184770	1961.40	14308	1051300	48.12
AGUL	SM	19-Jun-2024	50.00	51.95	52.50	50.00	52.50	52.50	51.69	10000	5.17	5	10000	100.00
AHIMSA	ST	19-Jun-2024	15.90	16.65	16.65	16.65	16.65	16.65	16.65	144000	23.98	11	144000	100.00
AHL	EQ	19-Jun-2024	479.00	482.70	493.90	480.35	485.30	484.70	486.28	307670	1496.15	4534	166019	53.96
AHLADA	BE	19-Jun-2024	123.42	125.90	125.90	120.00	123.00	122.05	122.18	75410	92.13	688	-	-
AHLEAST	EQ	19-Jun-2024	143.78	144.00	145.00	140.87	141.12	142.13	141.97	36366	51.63	857	26018	71.54
AHLUCONT	EQ	19-Jun-2024	1196.90	1203.80	1214.75	1178.60	1202.30	1206.00	1197.32	68857	824.44	7538	31080	45.14
AIAENG	EQ	19-Jun-2024	4121.60	4121.60	4339.70	4100.00	4250.00	4271.55	4241.47	236696	10039.40	33809	85644	36.18
AIIL	EQ	19-Jun-2024	1067.55	1067.55	1087.00	989.45	1019.00	1009.95	1041.10	64080	667.14	8887	30129	47.02
AIMTRON	ST	19-Jun-2024	355.80	373.55	373.55	373.55	373.55	373.55	373.55	13600	50.80	11	13600	100.00
AIRAN	EQ	19-Jun-2024	29.50	30.70	30.70	29.50	30.35	30.32	30.10	681997	205.26	3951	458514	67.23
AIROLAM	EQ	19-Jun-2024	144.46	145.99	146.48	142.85	144.55	144.78	144.77	10022	14.51	442	5695	56.82
AIRTELPP	E1	19-Jun-2024	1048.50	1064.80	1064.80	1012.50	1018.20	1023.20	1032.68	186914	1930.22	6719	128720	68.87
AJANTPHARM	EQ	19-Jun-2024	2412.75	2375.05	2411.00	2343.25	2370.00	2371.15	2369.01	56638	1341.76	11353	21704	38.32
AJMERA	EQ	19-Jun-2024	711.70	714.00	716.80	689.00	689.10	690.55	698.60	54325	379.51	4448	30970	57.01
AJOONI	EQ	19-Jun-2024	5.24	5.24	5.34	4.95	5.03	5.04	5.10	9871939	503.16	4354	4472676	45.31
AKANKSHA	SM	19-Jun-2024	116.35	116.35	119.25	113.00	114.00	114.00	115.57	88000	101.70	43	62000	70.45
AKASH	EQ	19-Jun-2024	33.30	33.90	33.90	32.92	33.85	33.62	33.57	22919	7.70	237	16745	73.06
AKG	EQ	19-Jun-2024	23.31	23.49	23.80	22.81	23.10	22.91	23.25	110758	25.75	524	73253	66.14
AKI	EQ	19-Jun-2024	27.31	27.00	27.19	26.25	26.65	26.58	26.66	76893	20.50	543	50237	65.33
AKSHAR	BE	19-Jun-2024	2.59	2.60	2.61	2.55	2.59	2.57	2.57	743542	19.09	1579	-	-
AKSHARCHEM	EQ	19-Jun-2024	263.15	269.60	269.60	260.80	266.00	265.85	264.14	5855	15.47	378	3671	62.70
AKSHOPTFBR	BE	19-Jun-2024	8.66	8.66	8.66	8.50	8.55	8.55	8.55	168321	14.38	299	-	-
AKZOINDIA	EQ	19-Jun-2024	2802.95	2802.00	2834.80	2752.10	2780.00	2773.90	2793.94	24509	684.77	6139	15471	63.12
ALANKIT	EQ	19-Jun-2024	20.69	20.75	21.16	20.53	20.77	20.79	20.83	1114308	232.14	3567	615228	55.21
ALBERTDAVD	EQ	19-Jun-2024	1294.55	1285.30	1336.90	1285.30	1308.00	1307.65	1304.27	12197	159.08	2365	6443	52.82
ALEMBICLTD	EQ	19-Jun-2024	102.27	103.00	103.33	100.25	101.11	101.41	101.67	785312	798.42	8897	279748	35.62
ALICON	EQ	19-Jun-2024	1292.60	1292.60	1304.05	1248.25	1262.00	1260.30	1264.41	28126	355.63	5022	11636	41.37
ALKALI	EQ	19-Jun-2024	119.31	120.00	122.80	119.00	120.25	119.92	120.16	15351	18.45	433	10077	65.64
ALKEM	EQ	19-Jun-2024	5218.05	5232.00	5258.85	5160.00	5189.30	5184.85	5219.38	175111	9139.70	31571	58949	33.66
ALKYLAMINE	EQ	19-Jun-2024	1993.55	1997.20	2070.75	1995.10	2004.00	2004.95	2028.02	89568	1816.46	12104	35265	39.37
ALLCARGO	EQ	19-Jun-2024	64.47	64.99	65.20	62.50	62.99	62.73	63.50	6871572	4363.64	30612	4061451	59.11
ALLETEC	SM	19-Jun-2024	271.15	275.00	278.95	245.00	254.95	254.25	254.50	233600	594.52	431	146000	62.50
ALLSEC	EQ	19-Jun-2024	1203.45	1214.25	1214.30	1160.00	1166.85	1169.85	1177.10	30089	354.18	5601	11943	39.69
ALMONDZ	EQ	19-Jun-2024	131.98	134.00	136.00	130.10	134.85	133.64	134.06	72774	97.56	854	52366	71.96
ALOKINDS	EQ	19-Jun-2024	27.38	27.53	30.00	26.90	29.58	29.52	28.95	55783782	16150.68	72642	23335408	41.83
ALPA	EQ	19-Jun-2024	86.21	87.40	87.40	84.00	84.00	84.82	85.33	26233	22.39	461	21072	80.33
ALPEXSOLAR	SM	19-Jun-2024	846.90	878.40	889.20	826.90	889.20	889.20	872.33	178800	1559.73	411	114000	63.76
ALPHA	EQ	19-Jun-2024	54.48	54.49	54.84	53.51	54.14	53.96	54.01	1432747	773.85	7276	943593	65.86
ALPHAETF	EQ	19-Jun-2024	27.89	28.29	28.50	27.40	27.70	27.59	27.69	958582	265.44	2929	808892	84.38
ALPHAGEO	EQ	19-Jun-2024	418.50	420.50	420.50	401.20	405.45	405.20	410.58	58023	238.23	2734	28574	49.25
ALPL30IETF	EQ	19-Jun-2024	28.81	29.05	29.24	28.43	28.52	28.46	28.58	1575815	450.34	2281	1470116	93.29
ALPSINDUS	BE	19-Jun-2024	2.99	2.95	2.95	2.95	2.95	2.95	2.95	129678	3.83	134	-	-
ALUWIND	SM	19-Jun-2024	65.00	71.50	71.50	67.00	71.50	71.50	70.51	807000	569.06	250	615000	76.21
AMBANIORG	SM	19-Jun-2024	102.00	102.00	105.00	102.00	105.00	105.00	103.50	2000	2.07	2	2000	100.00
AMBER	EQ	19-Jun-2024	4009.85	4004.95	4046.60	3954.35	3980.10	3998.90	4002.72	218155	8732.14	24124	99519	45.62
AMBICAAGAR	EQ	19-Jun-2024	27.21	27.75	27.99	27.00	27.05	27.16	27.39	53045	14.53	399	34400	64.85
AMBIKCO	EQ	19-Jun-2024	1613.15	1605.00	1630.00	1591.00	1595.00	1595.80	1602.33	15074	241.54	2327	9577	63.53
AMBUJACEM	EQ	19-Jun-2024	674.10	674.65	675.30	654.30	666.00	666.80	664.50	3104511	20629.35	70792	1365627	43.99
AMDIND	EQ	19-Jun-2024	73.19	73.20	74.85	72.09	72.56	72.97	73.46	60665	44.57	875	32465	53.52
AMEYA	SM	19-Jun-2024	104.35	109.55	109.55	109.55	109.55	109.55	109.55	32000	35.06	15	32000	100.00
AMIABLE	SM	19-Jun-2024	77.00	63.70	74.00	63.70	74.00	74.00	68.85	3200	2.20	2	1600	50.00
AMIORG	EQ	19-Jun-2024	1310.95	1319.50	1469.00	1319.50	1368.25	1369.45	1405.46	1806527	25389.98	98076	552362	30.58
AMJLAND	EQ	19-Jun-2024	39.95	40.22	40.79	39.10	40.43	39.94	39.87	78292	31.22	712	42669	54.50
AMNPLST	EQ	19-Jun-2024	271.09	272.95	279.05	251.01	262.10	262.89	261.10	121925	318.35	7270	45941	37.68
AMRUTANJAN	EQ	19-Jun-2024	764.50	768.35	776.45	748.05	760.00	758.80	758.90	37272	282.86	3783	20099	53.93
ANANDRATHI	EQ	19-Jun-2024	4014.90	4090.00	4090.00	3990.00	3990.00	3995.40	4010.59	20843	835.93	4625	13506	64.80
ANANTRAJ	EQ	19-Jun-2024	442.85	445.00	453.00	430.40	442.00	441.90	444.86	1857054	8261.37	40919	767949	41.35
ANDHRAPAP	EQ	19-Jun-2024	560.10	564.75	564.75	546.05	551.10	551.70	552.12	106200	586.35	4672	56616	53.31
ANDHRSUGAR	EQ	19-Jun-2024	121.52	122.10	127.40	117.06	123.20	123.14	124.00	3803935	4717.04	28323	881267	23.17
ANGELONE	EQ	19-Jun-2024	2646.50	2670.00	2673.05	2600.10	2608.00	2607.75	2619.22	286614	7507.05	25989	177991	62.10
ANIKINDS	EQ	19-Jun-2024	53.54	53.98	56.59	52.55	52.55	52.83	54.41	53796	29.27	761	35747	66.45
ANKITMETAL	BE	19-Jun-2024	4.06	4.06	4.06	3.91	3.92	3.95	3.96	148915	5.90	135	-	-
ANLON	SM	19-Jun-2024	405.95	409.00	410.00	400.00	406.90	406.90	407.51	28800	117.36	32	28000	97.22
ANMOL	BE	19-Jun-2024	36.55	36.79	36.89	36.00	36.15	36.12	36.23	73617	26.67	600	-	-
ANNAPURNA	SM	19-Jun-2024	303.80	303.80	328.00	303.80	328.00	326.80	319.57	137000	437.81	237	108500	79.20
ANSALAPI	BZ	19-Jun-2024	9.44	9.58	9.91	8.96	8.96	9.03	9.47	232117	21.97	312	-	-
ANTGRAPHIC	EQ	19-Jun-2024	1.58	1.53	1.58	1.52	1.54	1.54	1.54	1297196	19.98	1348	641484	49.45
ANUP	EQ	19-Jun-2024	1977.95	2027.00	2037.00	1930.00	1949.80	1946.90	1978.14	71255	1409.52	12787	24329	34.14
ANURAS	EQ	19-Jun-2024	791.45	795.00	795.00	777.00	777.45	782.15	782.77	120855	946.02	5544	68174	56.41
APARINDS	EQ	19-Jun-2024	8490.55	8490.55	8648.00	8351.45	8380.85	8381.00	8465.82	68640	5810.94	15950	23741	34.59
APCL	EQ	19-Jun-2024	203.49	203.60	206.89	196.05	198.55	199.32	200.92	56704	113.93	3376	29402	51.85
APCOTEXIND	EQ	19-Jun-2024	436.60	438.00	446.40	435.55	441.70	438.95	440.17	39121	172.20	3885	16084	41.11
APEX	EQ	19-Jun-2024	232.74	233.70	244.90	228.72	235.50	235.84	238.93	446562	1066.96	16524	115577	25.88
APLAPOLLO	EQ	19-Jun-2024	1578.95	1594.00	1594.50	1561.15	1570.40	1571.15	1572.17	491661	7729.76	29165	330481	67.22
APLLTD	EQ	19-Jun-2024	868.00	882.30	894.95	859.00	863.70	862.50	870.70	300739	2618.54	18212	174811	58.13
APOLLO	EQ	19-Jun-2024	108.89	111.00	114.33	109.00	110.78	110.15	112.44	4430466	4981.55	30547	2718732	61.36
APOLLOHOSP	EQ	19-Jun-2024	6236.35	6265.00	6269.00	6128.05	6159.95	6173.55	6179.95	401714	24825.72	37457	254752	63.42
APOLLOPIPE	EQ	19-Jun-2024	660.00	660.95	664.30	644.90	649.50	648.35	652.48	57982	378.32	4141	31239	53.88
APOLLOTYRE	EQ	19-Jun-2024	484.80	486.00	489.00	479.65	484.30	484.65	484.50	3228626	15642.64	43577	1814113	56.19
APOLSINHOT	EQ	19-Jun-2024	1542.55	1542.55	1557.35	1525.00	1553.00	1533.40	1537.29	2005	30.82	565	1364	68.03
APS	SM	19-Jun-2024	428.00	425.95	434.20	408.30	419.85	419.30	418.44	126000	527.23	224	62000	49.21
APTECHT	EQ	19-Jun-2024	230.39	231.55	232.20	226.15	227.00	227.08	228.38	212815	486.02	6431	94488	44.40
APTUS	EQ	19-Jun-2024	343.60	343.60	355.50	339.30	348.00	347.65	349.30	1395076	4872.96	31385	588991	42.22
ARABIAN	SM	19-Jun-2024	83.50	81.55	82.00	80.55	82.00	82.00	81.32	12000	9.76	6	10000	83.33
ARCHIDPLY	BE	19-Jun-2024	106.50	106.50	106.55	106.00	106.50	106.50	106.34	11729	12.47	63	-	-
ARCHIES	EQ	19-Jun-2024	25.91	26.07	26.17	25.70	25.80	25.87	25.86	25682	6.64	354	19743	76.87
ARE&M	EQ	19-Jun-2024	1370.90	1381.90	1418.00	1355.00	1396.10	1398.55	1397.61	3203862	44777.41	100809	793939	24.78
ARENTERP	EQ	19-Jun-2024	42.53	42.76	42.85	41.12	42.80	42.03	42.39	1917	0.81	84	1199	62.55
ARHAM	ST	19-Jun-2024	139.95	142.80	142.80	136.50	141.00	139.50	140.16	20000	28.03	20	19000	95.00
ARIES	EQ	19-Jun-2024	266.83	272.00	280.00	267.10	269.98	269.05	273.38	404627	1106.18	12171	166672	41.19
ARIHANTCAP	EQ	19-Jun-2024	73.82	74.02	75.44	73.00	74.12	74.00	74.17	1234722	915.80	10035	601096	48.68
ARIHANTSUP	EQ	19-Jun-2024	344.30	345.10	364.00	335.00	347.00	347.70	347.83	105977	368.62	4752	49698	46.90
ARMANFIN	EQ	19-Jun-2024	2416.45	2419.00	2509.95	2416.60	2465.00	2480.60	2475.93	22223	550.23	4421	11711	52.70
AROGRANITE	EQ	19-Jun-2024	59.82	60.00	61.79	57.25	58.50	58.22	58.84	141474	83.25	1267	96862	68.47
ARROWGREEN	EQ	19-Jun-2024	560.20	564.65	573.85	542.10	560.00	560.80	557.87	134054	747.84	11995	45765	34.14
ARSHIYA	BE	19-Jun-2024	5.76	5.76	5.80	5.47	5.47	5.47	5.55	971940	53.90	451	-	-
ARTEMISMED	EQ	19-Jun-2024	178.33	178.44	179.66	173.81	173.81	175.15	176.42	81297	143.43	2860	44656	54.93
ARTNIRMAN	EQ	19-Jun-2024	62.80	62.80	68.00	62.80	64.80	65.42	67.05	21222	14.23	559	11426	53.84
ARVEE	BE	19-Jun-2024	190.94	194.76	194.76	182.61	184.00	184.00	185.63	1156	2.15	76	-	-
ARVIND	EQ	19-Jun-2024	373.90	375.70	378.40	365.00	368.50	369.60	370.27	375874	1391.74	15148	171653	45.67
ARVINDFASN	EQ	19-Jun-2024	480.50	485.00	502.50	482.45	485.00	485.55	488.35	830845	4057.45	31914	478349	57.57
ARVSMART	EQ	19-Jun-2024	682.60	681.95	697.95	668.00	677.50	677.90	681.50	51717	352.45	5532	19663	38.02
ASAHIINDIA	EQ	19-Jun-2024	669.55	679.00	690.00	654.00	671.70	669.50	673.45	817671	5506.59	31310	220644	26.98
ASAHISONG	EQ	19-Jun-2024	393.25	393.20	426.80	387.25	399.10	399.85	407.25	125561	511.35	6597	27696	22.06
ASAL	EQ	19-Jun-2024	1036.00	1043.50	1048.95	1000.05	1023.50	1023.80	1020.82	129255	1319.46	13860	46192	35.74
ASALCBR	EQ	19-Jun-2024	682.90	686.40	708.70	669.95	695.80	695.90	692.28	112365	777.88	4166	57764	51.41
ASCOM	ST	19-Jun-2024	150.30	142.80	142.80	142.80	142.80	142.80	142.80	1000	1.43	2	1000	100.00
ASHAPURMIN	EQ	19-Jun-2024	399.95	400.70	401.85	382.85	384.40	387.20	391.21	144014	563.39	7534	84315	58.55
ASHIANA	EQ	19-Jun-2024	417.65	417.65	430.95	415.00	419.55	420.00	421.59	130092	548.45	9063	48306	37.13
ASHIMASYN	EQ	19-Jun-2024	38.30	39.74	39.81	38.31	39.10	38.93	39.11	2658223	1039.52	8002	1199439	45.12
ASHOKA	EQ	19-Jun-2024	228.07	229.50	229.70	220.00	221.35	222.14	223.26	2068419	4617.97	29075	797419	38.55
ASHOKAMET	EQ	19-Jun-2024	19.80	19.98	20.14	19.52	19.73	19.71	19.86	188938	37.53	920	117657	62.27
ASHOKLEY	EQ	19-Jun-2024	239.24	239.00	239.88	231.55	234.20	234.01	234.37	12166591	28514.67	102649	3501157	28.78
ASIANENE	EQ	19-Jun-2024	283.25	290.00	290.00	280.25	282.50	282.50	285.07	94872	270.45	1967	58149	61.29
ASIANHOTNR	BE	19-Jun-2024	138.74	140.99	140.99	137.25	138.25	138.27	139.10	1137	1.58	31	-	-
ASIANPAINT	EQ	19-Jun-2024	2918.50	2918.00	2920.00	2882.65	2889.95	2891.70	2896.71	1018294	29496.99	61344	578550	56.82
ASIANTILES	EQ	19-Jun-2024	78.80	79.14	79.59	74.80	78.28	77.90	77.72	2800671	2176.56	15740	1334453	47.65
ASKAUTOLTD	EQ	19-Jun-2024	354.80	354.80	354.80	345.00	347.00	347.25	349.19	375839	1312.38	9259	173128	46.06
ASLIND	ST	19-Jun-2024	55.75	53.00	53.00	53.00	53.00	53.00	53.00	2000	1.06	1	2000	100.00
ASMS	EQ	19-Jun-2024	17.48	17.79	17.81	17.20	17.34	17.41	17.53	215717	37.81	871	131107	60.78
ASPINWALL	EQ	19-Jun-2024	268.70	268.05	292.50	263.70	281.75	278.55	279.96	21943	61.43	913	11873	54.11
ASPIRE	SM	19-Jun-2024	97.30	97.50	97.50	94.00	94.00	94.60	95.43	32000	30.54	16	24000	75.00
ASTEC	EQ	19-Jun-2024	1279.55	1290.00	1325.00	1270.00	1295.00	1292.50	1302.37	301059	3920.91	20112	164496	54.64
ASTERDM	EQ	19-Jun-2024	353.65	355.90	358.35	351.00	353.30	352.00	353.63	709488	2508.94	30316	404731	57.05
ASTRAL	EQ	19-Jun-2024	2257.20	2246.20	2250.95	2199.30	2209.00	2204.60	2216.87	193812	4296.56	17700	66316	34.22
ASTRAMICRO	EQ	19-Jun-2024	1021.75	1032.00	1033.40	979.95	986.00	985.20	996.07	1247517	12426.20	41721	480422	38.51
ASTRAZEN	EQ	19-Jun-2024	6439.30	6535.90	6538.95	6302.00	6385.00	6379.45	6380.65	16942	1081.01	8086	12016	70.92
ASTRON	BE	19-Jun-2024	20.58	20.17	20.20	20.16	20.20	20.20	20.18	25144	5.08	59	-	-
ATALREAL	BE	19-Jun-2024	8.95	8.77	8.77	8.77	8.77	8.77	8.77	31667	2.78	103	-	-
ATAM	BE	19-Jun-2024	211.36	212.00	213.70	206.00	207.00	207.97	208.06	81404	169.37	486	-	-
ATFL	EQ	19-Jun-2024	674.75	700.00	776.25	686.05	742.70	741.30	738.62	1634282	12071.10	51465	563917	34.51
ATGL	EQ	19-Jun-2024	940.25	943.40	947.80	922.05	927.80	927.40	930.00	873592	8124.40	37420	376421	43.09
ATL	EQ	19-Jun-2024	54.91	55.34	55.34	52.75	53.10	52.94	53.93	1528565	824.31	10307	801137	52.41
ATLANTAA	BE	19-Jun-2024	41.24	41.99	42.06	41.98	42.06	42.06	42.01	222779	93.59	218	-	-
ATMASTCO	SM	19-Jun-2024	285.35	289.90	297.40	272.00	288.05	290.45	287.65	267200	768.59	313	174400	65.27
ATUL	EQ	19-Jun-2024	6277.35	6277.35	6325.00	6188.20	6220.00	6234.50	6262.02	27451	1718.99	7859	10057	36.64
ATULAUTO	EQ	19-Jun-2024	548.10	548.10	556.00	540.00	542.25	541.85	544.90	91363	497.84	5691	41181	45.07
AUBANK	EQ	19-Jun-2024	664.50	663.00	676.00	650.00	656.20	656.95	655.16	19436706	127341.02	147562	13714407	70.56
AURDIS	SM	19-Jun-2024	277.65	299.00	299.00	265.50	275.00	275.00	275.08	4500	12.38	9	3000	66.67
AURIONPRO	EQ	19-Jun-2024	2819.95	2838.00	2960.90	2825.00	2960.60	2955.65	2932.22	150242	4405.43	15645	92826	61.78
AUROIMPEX	SM	19-Jun-2024	69.45	69.00	69.95	67.00	67.60	67.55	68.20	52800	36.01	33	35200	66.67
AUROPHARMA	EQ	19-Jun-2024	1242.70	1242.00	1248.05	1217.95	1221.00	1221.70	1228.01	1022658	12558.32	36428	547414	53.53
AURUM	EQ	19-Jun-2024	147.98	148.15	150.29	144.80	147.99	145.98	146.75	141316	207.39	1950	90120	63.77
AURUMPP1	E1	19-Jun-2024	115.50	115.85	117.05	113.55	116.75	116.70	116.22	5825	6.77	67	5195	89.18
AUSOMENT	BE	19-Jun-2024	99.60	99.60	99.60	96.15	98.50	98.50	97.25	3966	3.86	42	-	-
AUTOAXLES	EQ	19-Jun-2024	2112.35	2119.60	2131.45	2056.05	2075.50	2063.35	2086.14	25334	528.50	5128	13804	54.49
AUTOBEES	EQ	19-Jun-2024	261.93	262.80	263.78	258.15	258.69	258.44	259.50	333090	864.38	7042	243728	73.17
AUTOIETF	EQ	19-Jun-2024	26.17	26.17	26.42	25.79	25.90	25.82	25.96	803121	208.52	4079	570557	71.04
AUTOIND	EQ	19-Jun-2024	119.13	119.60	120.45	114.85	116.00	116.01	116.66	382403	446.11	5375	237404	62.08
AVADHSUGAR	EQ	19-Jun-2024	642.85	645.00	695.00	625.10	658.50	658.75	670.11	667348	4471.99	33011	137477	20.60
AVALON	EQ	19-Jun-2024	524.10	531.50	531.50	513.80	519.00	517.95	520.00	75940	394.89	6366	30062	39.59
AVANTIFEED	EQ	19-Jun-2024	639.75	645.00	672.00	624.00	638.70	639.35	653.26	3208201	20957.81	78417	683305	21.30
AVG	EQ	19-Jun-2024	512.40	514.40	517.95	503.85	510.15	510.35	510.05	50646	258.32	2862	31555	62.31
AVONMORE	BE	19-Jun-2024	131.06	131.00	132.00	125.51	130.93	130.05	128.78	45590	58.71	291	-	-
AVPINFRA	SM	19-Jun-2024	137.40	140.00	145.00	134.00	138.80	138.90	139.42	164800	229.76	95	128000	77.67
AVROIND	EQ	19-Jun-2024	121.73	124.20	124.20	117.11	118.20	118.05	119.64	55908	66.89	1119	31072	55.58
AVTNPL	EQ	19-Jun-2024	87.78	87.65	89.63	85.06	85.70	85.64	86.86	236515	205.44	4515	125082	52.89
AWFIS	EQ	19-Jun-2024	486.50	488.00	507.25	479.25	500.10	499.85	496.86	597141	2966.94	31960	250222	41.90
AWHCL	EQ	19-Jun-2024	462.95	465.95	484.50	465.95	474.65	473.95	477.52	457713	2185.66	26409	178674	39.04
AWL	EQ	19-Jun-2024	341.55	342.50	343.00	335.75	337.30	337.10	338.65	1210968	4100.89	21600	703397	58.09
AXISBANK	EQ	19-Jun-2024	1191.90	1193.00	1243.35	1185.50	1229.00	1226.65	1216.95	17987437	218898.75	338098	7137531	39.68
AXISBNKETF	EQ	19-Jun-2024	512.79	518.47	530.19	515.00	525.21	524.02	516.46	25622	132.33	246	22039	86.02
AXISBPSETF	EQ	19-Jun-2024	11.78	11.45	11.82	11.45	11.80	11.79	11.79	24980	2.95	383	15196	60.83
AXISCADES	EQ	19-Jun-2024	617.55	622.20	622.70	582.20	602.00	599.50	603.12	895314	5399.82	35215	274009	30.60
AXISCETF	EQ	19-Jun-2024	114.51	114.51	114.66	113.00	113.00	113.41	113.72	7668	8.72	97	3128	40.79
AXISGOLD	EQ	19-Jun-2024	60.79	58.95	61.45	58.95	61.25	61.17	61.07	53366	32.59	943	43308	81.15
AXISHCETF	EQ	19-Jun-2024	126.89	127.29	127.29	125.44	127.23	126.01	125.99	3798	4.79	87	2814	74.09
AXISILVER	EQ	19-Jun-2024	89.63	90.67	90.67	89.65	90.09	90.11	89.99	27715	24.94	433	26452	95.44
AXISNIFTY	EQ	19-Jun-2024	254.42	246.80	255.35	246.80	253.90	253.80	253.95	3137	7.97	161	2678	85.37
AXISTECETF	EQ	19-Jun-2024	366.86	368.73	370.77	366.13	368.69	369.31	368.67	4414	16.27	121	2874	65.11
AXITA	EQ	19-Jun-2024	22.54	22.68	22.82	22.06	22.29	22.27	22.33	1185859	264.75	4880	475832	40.13
AXSENSEX	EQ	19-Jun-2024	78.07	78.33	78.71	78.05	78.11	78.16	78.38	1210	0.95	45	708	58.51
AYMSYNTEX	EQ	19-Jun-2024	95.24	95.76	95.79	92.82	92.90	93.14	93.92	32684	30.70	607	23802	72.82
AZAD	EQ	19-Jun-2024	1887.45	1981.80	1981.80	1940.00	1981.80	1981.80	1978.10	412421	8158.09	7964	265946	64.48
BABAFP	SM	19-Jun-2024	52.50	53.50	54.00	52.75	52.75	52.75	53.04	17600	9.33	11	11200	63.64
BAGFILMS	BE	19-Jun-2024	9.48	9.55	9.55	9.10	9.15	9.14	9.22	122103	11.25	444	-	-
BAHETI	SM	19-Jun-2024	309.00	306.90	306.90	304.00	304.00	304.00	304.64	6000	18.28	7	6000	100.00
BAIDFIN	EQ	19-Jun-2024	19.48	19.65	20.25	19.00	19.29	19.14	19.60	1207886	236.80	2787	336631	27.87
BAJAJ-AUTO	EQ	19-Jun-2024	9918.20	9939.50	9948.00	9670.00	9680.00	9685.80	9771.67	279789	27340.07	50317	139962	50.02
BAJAJCON	EQ	19-Jun-2024	266.81	268.95	269.31	258.74	260.95	259.90	262.66	797786	2095.43	20329	356533	44.69
BAJAJELEC	EQ	19-Jun-2024	1066.65	1077.30	1077.30	1045.00	1050.65	1049.95	1053.59	56477	595.04	7132	26155	46.31
BAJAJFINSV	EQ	19-Jun-2024	1597.95	1600.00	1600.00	1582.50	1590.50	1594.90	1590.66	1269273	20189.84	47050	793194	62.49
BAJAJHCARE	EQ	19-Jun-2024	315.95	316.00	320.70	311.80	314.50	315.85	315.21	118981	375.04	5993	52444	44.08
BAJAJHIND	EQ	19-Jun-2024	40.33	40.50	43.95	38.73	42.61	42.52	42.15	84128082	35459.06	117466	29360968	34.90
BAJAJHLDNG	EQ	19-Jun-2024	8283.60	8348.80	8373.60	8185.80	8199.00	8199.70	8220.32	24661	2027.21	10133	17201	69.75
BAJEL	EQ	19-Jun-2024	306.94	308.00	309.35	292.92	300.45	300.23	301.13	944553	2844.29	15932	376277	39.84
BAJFINANCE	EQ	19-Jun-2024	7334.70	7334.70	7348.95	7177.90	7234.15	7233.95	7255.43	520400	37757.28	62047	191314	36.76
BALAJITELE	EQ	19-Jun-2024	66.03	66.09	68.39	66.00	66.55	66.33	66.92	274841	183.91	2668	137550	50.05
BALAMINES	EQ	19-Jun-2024	2246.90	2260.00	2289.85	2217.00	2238.10	2243.65	2258.95	105017	2372.28	13867	40004	38.09
BALAXI	EQ	19-Jun-2024	125.20	125.20	128.69	123.95	124.00	124.47	124.99	16623	20.78	386	11258	67.73
BALKRISHNA	EQ	19-Jun-2024	25.79	26.50	27.20	25.75	26.10	25.89	26.25	106707	28.01	2175	57600	53.98
BALKRISIND	EQ	19-Jun-2024	3345.60	3363.95	3363.95	3276.75	3286.00	3289.60	3304.34	410371	13560.06	22601	282160	68.76
BALMLAWRIE	EQ	19-Jun-2024	271.70	273.90	275.60	264.00	266.50	267.35	268.01	580467	1555.73	15888	281351	48.47
BALPHARMA	EQ	19-Jun-2024	118.53	118.75	120.67	116.52	118.41	117.67	117.87	30634	36.11	790	17804	58.12
BALRAMCHIN	EQ	19-Jun-2024	429.05	431.25	444.40	422.20	439.75	440.85	438.80	6371818	27959.23	68243	2441240	38.31
BALUFORGE	EQ	19-Jun-2024	309.60	312.70	328.20	311.30	318.40	316.90	321.37	1925302	6187.25	36659	845986	43.94
BANARBEADS	EQ	19-Jun-2024	97.07	97.90	97.90	94.00	96.00	96.77	96.00	91321	87.67	2409	27004	29.57
BANARISUG	EQ	19-Jun-2024	2919.75	2998.95	3149.00	2920.10	3148.80	3107.75	3058.91	11911	364.35	1866	7276	61.09
BANCOINDIA	EQ	19-Jun-2024	609.15	611.00	614.60	601.50	602.90	602.75	605.43	45225	273.81	4270	24256	53.63
BANDHANBNK	EQ	19-Jun-2024	198.04	198.30	201.70	196.54	199.00	198.83	199.41	24410955	48676.71	145468	6863245	28.12
BANG	EQ	19-Jun-2024	46.52	46.29	48.20	45.42	46.72	46.81	47.31	16843	7.97	155	12345	73.29
BANKA	BE	19-Jun-2024	92.11	92.11	92.11	90.26	90.26	90.26	90.59	7133	6.46	64	-	-
BANKBARODA	EQ	19-Jun-2024	287.30	287.00	290.50	282.65	284.80	283.95	285.73	33193685	94845.96	182864	11043706	33.27
BANKBEES	EQ	19-Jun-2024	516.45	517.00	530.91	515.01	526.41	526.16	524.06	1984909	10402.07	20016	1002572	50.51
BANKBETF	EQ	19-Jun-2024	50.51	50.51	52.10	50.51	51.67	51.55	51.50	2520415	1298.03	654	2451180	97.25
BANKETF	EQ	19-Jun-2024	505.48	506.61	522.37	506.61	521.50	517.50	511.12	28329	144.80	337	26179	92.41
BANKETFADD	EQ	19-Jun-2024	50.91	51.90	52.50	49.89	51.87	52.12	51.95	85447	44.39	287	77535	90.74
BANKIETF	EQ	19-Jun-2024	51.08	50.79	52.67	50.79	52.25	52.08	51.71	588214	304.15	1425	478224	81.30
BANKINDIA	EQ	19-Jun-2024	122.22	122.80	124.05	121.38	122.50	122.89	123.14	12551561	15456.60	41734	4568824	36.40
BANKNIFTY1	EQ	19-Jun-2024	514.64	518.50	532.90	514.41	526.50	528.37	523.34	414969	2171.70	1313	343507	82.78
BANSWRAS	EQ	19-Jun-2024	147.59	148.40	149.50	146.00	146.20	147.22	147.83	18959	28.03	978	9367	49.41
BARBEQUE	EQ	19-Jun-2024	566.05	566.55	569.85	559.00	563.00	561.45	563.93	46737	263.56	2830	21327	45.63
BASF	EQ	19-Jun-2024	4987.45	5040.00	5070.00	4876.50	4879.75	4908.20	4996.20	62183	3106.79	9450	28325	45.55
BASILIC	SM	19-Jun-2024	331.85	334.85	348.90	324.80	331.00	328.85	334.23	60300	201.54	175	47400	78.61
BASML	EQ	19-Jun-2024	46.83	46.78	49.70	46.50	48.19	48.07	48.23	505467	243.80	2988	279541	55.30
BATAINDIA	EQ	19-Jun-2024	1455.85	1456.50	1468.85	1447.05	1452.00	1449.40	1455.56	353950	5151.95	23115	181777	51.36
BAWEJA	SM	19-Jun-2024	89.75	89.30	89.90	88.80	88.80	89.00	89.19	15200	13.56	19	11200	73.68
BAYERCROP	EQ	19-Jun-2024	6131.70	6138.55	6197.70	6114.60	6160.85	6166.50	6162.54	27800	1713.19	5286	19020	68.42
BBETF0432	EQ	19-Jun-2024	1152.00	1152.01	1153.90	1150.50	1150.75	1151.87	1151.32	2528	29.11	35	2250	89.00
BBL	EQ	19-Jun-2024	5030.90	5068.00	5075.95	4870.00	4900.00	4902.90	4942.44	33551	1658.24	6585	15904	47.40
BBNPPGOLD	EQ	19-Jun-2024	71.00	71.00	71.20	70.95	70.95	70.95	71.06	95	0.07	16	93	97.89
BBOX	EQ	19-Jun-2024	268.15	268.15	270.15	262.00	262.80	262.51	265.22	186932	495.78	5087	103481	55.36
BBTC	EQ	19-Jun-2024	1641.40	1649.00	1672.45	1611.00	1620.10	1621.55	1630.48	38324	624.87	4768	14024	36.59
BBTCL	EQ	19-Jun-2024	243.64	240.25	245.01	232.25	242.79	240.43	235.16	18949	44.56	617	15194	80.18
BCLIND	EQ	19-Jun-2024	56.55	56.70	58.69	55.61	56.15	56.02	56.99	2411853	1374.58	14528	949948	39.39
BCONCEPTS	EQ	19-Jun-2024	681.20	698.00	698.00	645.00	649.00	649.35	658.35	31217	205.52	1705	22342	71.57
BDL	EQ	19-Jun-2024	1627.30	1628.75	1639.00	1536.00	1567.40	1563.85	1572.71	3956234	62220.25	137141	1488730	37.63
BEACON	SM	19-Jun-2024	103.85	110.00	124.60	109.00	124.60	124.60	119.12	1580000	1882.14	698	816000	51.65
BEARDSELL	EQ	19-Jun-2024	39.73	40.30	40.30	39.24	39.95	39.81	39.75	40303	16.02	366	27804	68.99
BECTORFOOD	EQ	19-Jun-2024	1433.50	1450.00	1468.90	1426.50	1435.55	1442.35	1447.69	229792	3326.67	17033	110235	47.97
BEDMUTHA	EQ	19-Jun-2024	247.95	245.00	251.10	242.00	245.25	245.40	246.32	6094	15.01	417	3218	52.81
BEL	EQ	19-Jun-2024	318.25	319.90	319.90	304.10	309.80	309.30	311.00	58698689	182553.12	489779	21569097	36.75
BEML	EQ	19-Jun-2024	4708.80	4729.00	4729.00	4472.00	4520.00	4524.05	4573.51	718965	32881.90	70697	217326	30.23
BEPL	EQ	19-Jun-2024	106.98	107.49	120.00	107.00	119.99	119.02	115.43	15360656	17730.10	95258	6404551	41.69
BERGEPAINT	EQ	19-Jun-2024	504.00	506.00	506.70	497.10	498.50	497.65	500.54	1060446	5307.92	56919	553336	52.18
BESTAGRO	EQ	19-Jun-2024	584.65	598.00	623.00	590.30	610.00	613.35	611.76	92345	564.93	9079	42072	45.56
BETA	SM	19-Jun-2024	1228.90	1248.00	1248.00	1214.00	1218.00	1218.00	1225.42	1300	15.93	13	1200	92.31
BEWLTD	SM	19-Jun-2024	1440.00	1450.00	1499.95	1439.00	1439.00	1439.00	1449.56	875	12.68	7	500	57.14
BFINVEST	EQ	19-Jun-2024	610.70	613.50	619.90	605.00	608.15	609.50	612.09	64640	395.66	4539	26962	41.71
BFSI	EQ	19-Jun-2024	23.04	23.09	23.62	23.05	23.40	23.42	23.34	1028027	239.95	2161	922557	89.74
BFUTILITIE	EQ	19-Jun-2024	923.35	927.85	928.00	886.00	906.00	906.65	905.69	506241	4584.97	21892	153542	30.33
BGRENERGY	BE	19-Jun-2024	39.12	38.50	38.50	38.50	38.50	38.50	38.50	47769	18.39	303	-	-
BHAGCHEM	EQ	19-Jun-2024	273.13	276.70	279.00	266.30	268.50	268.66	272.80	440938	1202.87	4698	314223	71.26
BHAGERIA	EQ	19-Jun-2024	167.74	169.07	169.59	165.05	166.85	166.13	166.66	30818	51.36	2258	12423	40.31
BHAGYANGR	EQ	19-Jun-2024	113.33	113.88	113.88	110.50	111.29	110.88	111.97	130608	146.25	3160	70028	53.62
BHANDARI	EQ	19-Jun-2024	8.73	7.98	8.30	7.89	8.10	8.12	8.14	2232370	181.78	3840	1073474	48.09
BHARATFORG	EQ	19-Jun-2024	1696.70	1720.00	1733.40	1688.00	1704.00	1703.40	1704.88	3289884	56088.52	80025	2012227	61.16
BHARATGEAR	EQ	19-Jun-2024	113.14	113.10	113.70	110.30	111.40	111.48	111.86	29606	33.12	807	16632	56.18
BHARATRAS	EQ	19-Jun-2024	11903.35	11951.25	12129.90	11550.05	11651.55	11662.35	11866.99	7015	832.47	2999	2456	35.01
BHARATWIRE	EQ	19-Jun-2024	277.70	278.00	282.10	270.00	271.00	271.55	274.16	112593	308.69	4858	63927	56.78
BHARTIARTL	EQ	19-Jun-2024	1428.35	1433.95	1434.80	1388.30	1393.90	1392.35	1407.71	8640918	121638.82	266912	6827940	79.02
BHARTIHEXA	EQ	19-Jun-2024	1154.75	1153.90	1161.90	1103.80	1145.75	1148.60	1130.20	1060621	11987.11	69653	601387	56.70
BHEL	EQ	19-Jun-2024	305.60	306.95	306.95	296.05	297.40	297.05	299.81	22855416	68522.77	172348	7075704	30.96
BHINVIT	IV	19-Jun-2024	106.32	105.42	106.40	105.42	106.26	106.11	106.08	93620	99.31	620	72083	77.00
BIGBLOC	EQ	19-Jun-2024	241.24	243.85	243.85	233.04	236.10	235.17	236.55	100402	237.50	6350	44776	44.60
BIKAJI	EQ	19-Jun-2024	731.65	736.00	736.10	713.20	724.05	724.50	723.53	503945	3646.22	33376	255031	50.61
BIL	BE	19-Jun-2024	457.65	465.00	465.00	444.65	450.00	450.65	452.79	5944	26.91	83	-	-
BINANIIND	BE	19-Jun-2024	16.25	16.25	16.46	15.65	16.02	16.14	16.10	10210	1.64	71	-	-
BIOCON	EQ	19-Jun-2024	328.35	330.00	339.20	327.80	333.10	332.25	334.36	7310198	24442.74	61924	2055482	28.12
BIOFILCHEM	EQ	19-Jun-2024	61.01	62.00	62.00	60.30	60.31	60.99	61.06	24955	15.24	518	13516	54.16
BIRDYS	SM	19-Jun-2024	75.40	78.00	78.20	75.50	75.50	75.50	77.31	13200	10.20	11	13200	100.00
BIRET	RR	19-Jun-2024	268.27	269.50	270.59	265.55	267.01	268.06	268.08	85266	228.58	2059	70168	82.29
BIRLACABLE	EQ	19-Jun-2024	249.29	249.00	250.03	241.95	243.09	243.24	245.10	103590	253.90	4657	48943	47.25
BIRLACORPN	EQ	19-Jun-2024	1563.05	1578.00	1579.95	1535.00	1538.00	1539.90	1551.84	91995	1427.61	12781	46599	50.65
BIRLAMONEY	EQ	19-Jun-2024	167.06	167.90	169.50	162.00	165.50	165.30	165.18	328318	542.30	4511	155551	47.38
BLAL	EQ	19-Jun-2024	299.65	301.85	307.15	293.00	296.10	297.85	300.86	707431	2128.39	17982	300620	42.49
BLBLIMITED	BE	19-Jun-2024	18.39	18.58	19.00	17.70	18.90	18.84	18.44	146684	27.06	302	-	-
BLISSGVS	EQ	19-Jun-2024	103.71	103.89	104.18	101.58	102.00	102.15	102.61	361745	371.18	3164	174150	48.14
BLKASHYAP	EQ	19-Jun-2024	89.25	89.35	96.00	88.90	93.26	93.29	93.70	6156319	5768.20	32744	2676986	43.48
BLS	EQ	19-Jun-2024	358.55	362.10	371.00	358.00	368.00	367.90	366.59	5324668	19519.53	87579	1840511	34.57
BLSE	EQ	19-Jun-2024	283.02	285.20	290.80	276.10	277.81	278.94	282.26	1045828	2951.93	28207	675028	64.54
BLUECHIP	BE	19-Jun-2024	3.62	3.69	3.69	3.69	3.69	3.69	3.69	66710	2.46	84	-	-
BLUEDART	EQ	19-Jun-2024	8000.70	8000.70	8000.70	7822.25	7940.00	7878.80	7888.31	8790	693.38	3121	3594	40.89
BLUEJET	EQ	19-Jun-2024	393.20	391.50	411.00	386.30	400.00	398.70	399.79	204892	819.13	5577	93241	45.51
BLUEPEBBLE	SM	19-Jun-2024	259.50	259.65	285.45	254.90	285.45	285.45	281.00	102400	287.75	109	68000	66.41
BLUESTARCO	EQ	19-Jun-2024	1730.60	1739.00	1753.65	1692.55	1700.00	1705.95	1720.09	166698	2867.35	21799	71152	42.68
BMETRICS	SM	19-Jun-2024	132.10	137.10	137.10	127.10	130.00	129.65	129.86	17200	22.34	35	12000	69.77
BODALCHEM	EQ	19-Jun-2024	76.33	76.74	79.50	76.50	77.30	77.24	77.79	1197032	931.16	9209	445998	37.26
BOMDYEING	EQ	19-Jun-2024	174.76	175.40	175.80	170.01	171.65	171.30	172.08	1993882	3431.03	24563	459590	23.05
BOROLTD	EQ	19-Jun-2024	344.05	345.10	348.00	338.20	344.50	344.35	343.84	246010	845.88	11369	113620	46.19
BORORENEW	EQ	19-Jun-2024	497.10	497.55	499.95	488.05	493.00	491.00	492.82	233250	1149.51	12220	100224	42.97
BOROSCI	BE	19-Jun-2024	150.40	150.40	157.90	150.05	157.90	157.90	156.07	267561	417.58	1440	-	-
BOSCHLTD	EQ	19-Jun-2024	33379.20	33400.00	33592.50	32606.40	32874.00	32892.55	33008.80	42616	14067.03	18150	13262	31.12
BPCL	EQ	19-Jun-2024	630.90	634.20	634.20	615.00	616.25	615.80	620.14	9824003	60922.96	153262	5543075	56.42
BPL	EQ	19-Jun-2024	105.25	105.40	106.50	102.65	105.00	105.11	104.59	290612	303.95	4913	92478	31.82
BRIGADE	EQ	19-Jun-2024	1369.35	1367.95	1371.60	1313.90	1318.00	1317.95	1329.66	479486	6375.53	26923	331528	69.14
BRIGHT	SM	19-Jun-2024	8.45	8.60	8.70	8.50	8.60	8.65	8.60	342000	29.42	106	282000	82.46
BRITANNIA	EQ	19-Jun-2024	5395.85	5416.00	5422.85	5350.00	5350.10	5360.65	5385.27	135179	7279.75	20003	68565	50.72
BRNL	BE	19-Jun-2024	50.80	50.00	50.00	49.78	49.78	49.78	49.88	31179	15.55	384	-	-
BROOKS	BE	19-Jun-2024	87.57	88.00	89.99	86.00	88.00	87.33	87.76	25743	22.59	183	-	-
BSE	EQ	19-Jun-2024	2738.35	2738.00	2738.00	2700.00	2704.00	2709.25	2711.50	432583	11729.48	29914	328926	76.04
BSE500IETF	EQ	19-Jun-2024	37.54	37.54	37.70	37.03	37.54	37.43	37.40	307171	114.88	1050	202113	65.80
BSHSL	EQ	19-Jun-2024	197.94	197.00	200.94	196.00	197.30	197.09	198.00	18956	37.53	1036	10678	56.33
BSL	EQ	19-Jun-2024	192.92	195.20	195.20	186.01	188.00	188.77	190.37	23996	45.68	1475	6629	27.63
BSLGOLDETF	EQ	19-Jun-2024	63.85	65.75	65.75	63.92	64.13	63.96	63.97	463246	296.35	384	452655	97.71
BSLNIFTY	EQ	19-Jun-2024	26.94	27.75	27.75	26.78	26.92	26.91	26.96	134808	36.35	3147	82855	61.46
BSLSENETFG	EQ	19-Jun-2024	76.25	75.51	76.44	75.51	76.34	76.34	76.19	3498	2.67	82	1710	48.89
BSOFT	EQ	19-Jun-2024	683.80	690.00	695.25	678.15	688.00	690.85	689.05	4390773	30254.66	73863	1924171	43.82
BTML	BE	19-Jun-2024	14.35	14.60	14.60	13.63	14.38	14.36	14.08	339757	47.85	696	-	-
BURNPUR	EQ	19-Jun-2024	6.56	6.58	6.75	6.30	6.63	6.58	6.56	444619	29.18	1545	329796	74.17
BUTTERFLY	EQ	19-Jun-2024	736.40	767.00	789.95	722.50	731.00	741.65	747.49	107244	801.64	7134	58762	54.79
BVCL	EQ	19-Jun-2024	57.56	57.44	59.24	57.01	59.00	58.89	58.30	50152	29.24	1249	22812	45.49
BYKE	EQ	19-Jun-2024	74.91	75.00	76.49	75.00	75.47	75.95	75.79	135315	102.55	552	100894	74.56
CADSYS	ST	19-Jun-2024	253.35	245.00	249.00	240.70	240.70	240.70	242.45	92000	223.06	134	87500	95.11
CALSOFT	BE	19-Jun-2024	17.37	17.83	17.83	16.50	17.45	17.31	16.92	34206	5.79	123	-	-
CAMLINFINE	EQ	19-Jun-2024	108.87	109.20	109.20	105.13	106.30	106.29	106.22	1431168	1520.20	17749	863674	60.35
CAMPUS	EQ	19-Jun-2024	282.75	284.60	284.70	277.00	279.90	280.45	280.37	577050	1617.86	16693	202037	35.01
CAMS	EQ	19-Jun-2024	3649.25	3684.95	3685.00	3560.00	3571.00	3571.45	3606.00	160186	5776.31	18142	68879	43.00
CANARYS	SM	19-Jun-2024	48.25	48.25	50.45	47.95	49.75	50.00	49.46	176000	87.06	43	132000	75.00
CANBK	EQ	19-Jun-2024	121.88	121.89	122.85	120.61	121.24	121.16	121.77	45620625	55551.33	110923	22211279	48.69
CANFINHOME	EQ	19-Jun-2024	889.25	889.90	894.85	863.60	866.45	866.25	876.86	844031	7401.00	39320	195186	23.13
CANTABIL	EQ	19-Jun-2024	244.27	244.27	245.75	235.10	238.00	237.62	239.21	169681	405.89	6222	64693	38.13
CAPACITE	EQ	19-Jun-2024	326.05	327.25	328.30	314.40	321.90	320.25	321.70	705922	2270.95	17678	318089	45.06
CAPITALSFB	EQ	19-Jun-2024	336.85	336.05	355.00	335.10	349.70	348.60	342.19	231415	791.87	7164	113098	48.87
CAPLIPOINT	EQ	19-Jun-2024	1399.40	1405.00	1406.90	1379.15	1402.70	1401.80	1395.02	63956	892.20	6374	37009	57.87
CAPTRUST	EQ	19-Jun-2024	113.77	113.10	116.00	113.10	115.03	115.62	115.04	8483	9.76	241	5342	62.97
CARBORUNIV	EQ	19-Jun-2024	1783.05	1797.00	1825.90	1763.50	1825.00	1800.80	1777.19	406557	7225.27	9995	346945	85.34
CAREERP	EQ	19-Jun-2024	376.95	379.30	394.50	379.30	390.00	390.70	389.44	95067	370.23	6935	51323	53.99
CARERATING	EQ	19-Jun-2024	1084.40	1087.95	1087.95	1056.05	1068.00	1065.80	1067.77	32443	346.42	3325	17842	54.99
CARTRADE	EQ	19-Jun-2024	828.00	837.10	840.00	816.05	827.00	832.10	827.53	162126	1341.64	15801	72305	44.60
CARYSIL	EQ	19-Jun-2024	846.20	845.00	845.00	830.00	833.00	835.40	835.69	46548	389.00	3862	20719	44.51
CASTROLIND	EQ	19-Jun-2024	202.71	203.49	208.59	203.01	205.00	204.87	206.53	5634105	11636.33	65472	2219514	39.39
CBAZAAR	SM	19-Jun-2024	16.85	17.20	17.40	16.90	16.90	16.90	17.08	40000	6.83	5	32000	80.00
CCHHL	EQ	19-Jun-2024	17.85	17.75	18.14	17.11	17.24	17.23	17.55	186734	32.78	837	140771	75.39
CCL	EQ	19-Jun-2024	615.15	619.90	624.00	601.25	603.50	603.10	611.66	275050	1682.38	12877	149310	54.28
CDSL	EQ	19-Jun-2024	2073.30	2080.00	2089.65	2043.05	2053.00	2051.60	2059.52	619806	12765.04	43677	306695	49.48
CEATLTD	EQ	19-Jun-2024	2515.10	2527.95	2546.00	2479.00	2492.00	2486.40	2503.28	68497	1714.67	8222	29204	42.64
CELEBRITY	EQ	19-Jun-2024	18.21	18.02	18.55	17.85	18.10	18.11	18.23	170993	31.18	431	108142	63.24
CELLECOR	SM	19-Jun-2024	259.15	270.85	285.05	270.00	280.10	282.45	280.84	443400	1245.24	463	232200	52.37
CELLO	EQ	19-Jun-2024	900.25	905.25	913.00	890.00	901.00	899.75	902.08	231131	2084.98	21288	175009	75.72
CELLPOINT	SM	19-Jun-2024	35.35	35.40	35.40	34.85	35.25	35.15	35.15	15600	5.48	13	12000	76.92
CENTENKA	EQ	19-Jun-2024	623.45	629.70	632.05	617.45	620.85	619.80	621.41	19859	123.41	2342	10339	52.06
CENTEXT	EQ	19-Jun-2024	21.26	21.26	21.47	20.67	20.95	21.08	21.06	155477	32.75	1151	95932	61.70
CENTRALBK	EQ	19-Jun-2024	64.93	65.10	66.32	63.36	65.00	65.01	65.14	15633223	10184.22	44062	3214745	20.56
CENTRUM	EQ	19-Jun-2024	40.73	41.05	42.15	40.29	40.62	40.54	41.03	2167888	889.57	9518	917895	42.34
CENTUM	EQ	19-Jun-2024	1695.15	1712.10	1717.10	1661.70	1665.40	1669.45	1677.23	12775	214.27	2630	5490	42.97
CENTURYPLY	EQ	19-Jun-2024	724.15	730.00	733.20	719.75	721.00	722.40	725.80	195419	1418.35	12205	67870	34.73
CENTURYTEX	EQ	19-Jun-2024	2358.90	2317.35	2369.00	2270.00	2295.65	2289.50	2302.93	262321	6041.07	23451	106222	40.49
CERA	EQ	19-Jun-2024	8078.55	8150.00	8186.00	7901.20	8130.00	8118.00	8098.26	31725	2569.17	10275	12981	40.92
CEREBRAINT	BE	19-Jun-2024	6.89	6.98	6.98	6.75	6.86	6.75	6.80	266248	18.12	297	-	-
CESC	EQ	19-Jun-2024	151.24	152.10	152.75	146.44	149.80	149.45	148.73	3725588	5541.21	32377	1653131	44.37
CGCL	EQ	19-Jun-2024	222.58	223.94	226.61	218.14	219.10	219.24	221.74	205865	456.48	6474	78101	37.94
CGPOWER	EQ	19-Jun-2024	686.00	686.90	688.90	673.00	678.20	675.45	678.97	1401771	9517.57	49215	820731	58.55
CGRAPHICS	SM	19-Jun-2024	189.80	186.60	189.00	181.25	182.00	183.35	185.11	68800	127.35	43	44800	65.12
CHALET	EQ	19-Jun-2024	818.25	814.00	820.00	796.85	800.00	802.45	805.19	246927	1988.24	18341	178879	72.44
CHAMBLFERT	EQ	19-Jun-2024	438.35	451.90	475.85	448.00	466.90	467.65	466.57	22423725	104623.45	223871	3466414	15.46
CHAVDA	SM	19-Jun-2024	150.65	150.95	155.70	145.00	150.85	151.35	150.85	221000	333.39	209	137000	61.99
CHEMBOND	EQ	19-Jun-2024	612.75	615.80	650.00	607.20	650.00	640.05	629.70	106261	669.13	9987	38110	35.86
CHEMCON	EQ	19-Jun-2024	253.66	255.00	258.90	250.10	250.95	250.50	253.08	67064	169.72	3099	33175	49.47
CHEMFAB	EQ	19-Jun-2024	635.80	645.00	645.40	616.00	616.00	622.80	629.48	16146	101.64	1548	7666	47.48
CHEMPLASTS	EQ	19-Jun-2024	592.80	597.40	597.45	575.75	582.10	581.10	581.21	272606	1584.42	15101	143964	52.81
CHENNPETRO	EQ	19-Jun-2024	989.85	999.00	999.45	958.55	973.90	974.10	977.41	527075	5151.67	21888	156652	29.72
CHEVIOT	EQ	19-Jun-2024	1506.20	1506.20	1508.75	1492.00	1496.00	1494.50	1495.56	2830	42.32	597	1859	65.69
CHOICEIN	EQ	19-Jun-2024	372.55	374.70	378.00	367.25	376.00	374.00	374.64	749274	2807.06	11624	133867	17.87
CHOLAFIN	EQ	19-Jun-2024	1454.15	1461.00	1476.20	1439.50	1451.00	1450.65	1455.56	1474026	21455.34	66851	782514	53.09
CHOLAHLDNG	EQ	19-Jun-2024	1288.95	1290.00	1315.00	1279.80	1292.50	1290.75	1291.20	271569	3506.49	17461	223798	82.41
CIEINDIA	EQ	19-Jun-2024	582.10	584.80	584.80	569.60	572.00	572.05	574.09	237412	1362.96	15735	107961	45.47
CIGNITITEC	EQ	19-Jun-2024	1340.10	1340.00	1345.40	1335.00	1343.05	1341.20	1338.76	179642	2404.98	2991	132060	73.51
CINELINE	EQ	19-Jun-2024	130.07	132.70	133.96	126.00	129.00	129.81	130.15	67714	88.13	1686	40241	59.43
CINEVISTA	BE	19-Jun-2024	18.49	17.84	18.75	17.80	18.50	18.57	18.44	28356	5.23	70	-	-
CIPLA	EQ	19-Jun-2024	1574.80	1577.40	1582.00	1553.40	1560.05	1559.80	1564.37	1881544	29434.36	77269	1349812	71.74
CLEAN	EQ	19-Jun-2024	1363.50	1364.00	1409.95	1360.80	1398.90	1394.10	1396.14	357661	4993.46	27704	144650	40.44
CLEDUCATE	EQ	19-Jun-2024	88.51	89.17	90.00	85.61	86.00	86.34	87.30	121879	106.40	1421	79209	64.99
CLOUD	SM	19-Jun-2024	20.20	21.20	21.20	21.20	21.20	21.20	21.20	78000	16.54	43	78000	100.00
CLSEL	EQ	19-Jun-2024	213.01	214.98	214.98	208.31	209.85	209.98	210.67	81664	172.04	3701	39502	48.37
CLSL	SM	19-Jun-2024	44.05	45.90	48.40	45.00	47.05	47.05	46.62	88000	41.03	44	76000	86.36
CMMIPL	ST	19-Jun-2024	2.05	2.10	2.10	2.05	2.05	2.05	2.08	120000	2.50	34	114000	95.00
CMNL	SM	19-Jun-2024	69.75	70.40	71.25	68.70	70.00	70.00	70.06	57000	39.93	31	49500	86.84
CMRSL	SM	19-Jun-2024	169.20	177.65	177.65	171.25	177.65	177.65	177.20	34400	60.96	39	28000	81.40
CMSINFO	EQ	19-Jun-2024	468.85	471.80	480.00	458.35	459.95	461.35	466.27	1422201	6631.27	38075	940490	66.13
COALINDIA	EQ	19-Jun-2024	489.05	489.40	491.20	476.50	479.50	477.95	480.99	8962510	43108.75	126276	3754900	41.90
COASTCORP	EQ	19-Jun-2024	226.70	228.14	239.40	224.99	235.00	234.84	233.85	109014	254.93	3619	59694	54.76
COCHINSHIP	EQ	19-Jun-2024	2320.80	2360.00	2427.90	2200.00	2257.00	2256.20	2281.05	6356683	144998.81	256552	2059893	32.41
COFFEEDAY	EQ	19-Jun-2024	56.64	56.70	57.06	54.80	55.09	55.07	55.50	2586413	1435.34	12013	1091409	42.20
COFORGE	EQ	19-Jun-2024	5273.10	5281.15	5452.50	5219.30	5348.00	5395.15	5343.71	857756	45835.99	59598	443282	51.68
COLPAL	EQ	19-Jun-2024	2945.70	2960.00	2964.85	2885.90	2889.05	2896.30	2908.37	185905	5406.80	23958	73844	39.72
COMMITTED	SM	19-Jun-2024	56.00	53.55	54.05	53.55	54.00	54.00	53.74	12800	6.88	8	8000	62.50
COMMOIETF	EQ	19-Jun-2024	92.51	92.59	94.19	91.12	91.75	91.31	91.61	228409	209.25	4390	198616	86.96
COMPINFO	BZ	19-Jun-2024	3.87	4.06	4.06	4.06	4.06	4.06	4.06	148628	6.03	89	-	-
COMPUSOFT	EQ	19-Jun-2024	29.42	29.42	29.65	28.93	29.28	29.19	29.20	130181	38.02	827	78780	60.52
COMSYN	EQ	19-Jun-2024	72.29	72.27	74.04	70.09	72.45	72.83	71.94	51917	37.35	550	11750	22.63
CONCOR	EQ	19-Jun-2024	1140.30	1140.00	1140.00	1101.00	1101.15	1103.05	1113.11	2279630	25374.76	81335	1082843	47.50
CONCORDBIO	EQ	19-Jun-2024	1582.70	1585.25	1585.55	1541.65	1571.50	1575.90	1569.34	43629	684.69	8456	17537	40.20
CONFIPET	EQ	19-Jun-2024	82.91	83.32	83.32	81.00	81.66	81.58	81.71	735795	601.21	8134	302281	41.08
CONS	EQ	19-Jun-2024	114.21	114.22	114.22	112.09	113.30	113.15	112.77	4448	5.02	98	2968	66.73
CONSOFINVT	EQ	19-Jun-2024	199.27	200.30	200.85	191.87	192.99	192.81	196.01	53123	104.13	1993	34645	65.22
CONSUMBEES	EQ	19-Jun-2024	124.01	124.50	125.18	122.23	123.57	122.51	123.03	107501	132.26	1859	84833	78.91
CONSUMIETF	EQ	19-Jun-2024	115.20	116.10	117.12	113.50	115.94	113.76	114.29	14796	16.91	400	8465	57.21
CONTROLPR	EQ	19-Jun-2024	822.70	825.05	830.00	813.50	815.45	816.20	818.68	33639	275.40	3412	20599	61.24
COOLCAPS	SM	19-Jun-2024	342.00	342.00	342.50	339.00	339.00	339.00	341.03	4750	16.20	14	4750	100.00
CORALFINAC	EQ	19-Jun-2024	46.48	47.80	47.80	45.91	46.44	46.36	46.51	40318	18.75	811	21489	53.30
CORDSCABLE	EQ	19-Jun-2024	247.91	251.95	252.00	242.16	245.20	244.32	245.07	53570	131.29	3178	30135	56.25
COROMANDEL	EQ	19-Jun-2024	1530.15	1545.00	1594.90	1545.00	1571.20	1573.10	1574.98	1250531	19695.67	84965	303070	24.24
COSMOFIRST	EQ	19-Jun-2024	703.80	712.00	723.95	694.10	706.15	706.50	711.90	214895	1529.85	9084	117243	54.56
COUNCODOS	EQ	19-Jun-2024	5.54	5.65	5.67	5.51	5.59	5.57	5.56	60976	3.39	243	39107	64.14
CPSEETF	EQ	19-Jun-2024	95.18	95.18	95.89	93.50	94.00	93.84	94.21	5784378	5449.48	31759	3459378	59.81
CRAFTSMAN	EQ	19-Jun-2024	4768.30	4840.00	4984.00	4770.75	4900.00	4890.50	4891.86	218616	10694.38	30210	81913	37.47
CRAYONS	SM	19-Jun-2024	132.05	132.60	132.60	131.00	131.00	131.00	131.87	20000	26.37	13	20000	100.00
CREATIVE	EQ	19-Jun-2024	749.10	757.00	768.85	751.60	753.00	754.50	755.01	8470	63.95	529	5027	59.35
CREATIVEYE	BE	19-Jun-2024	7.96	7.90	7.90	7.80	7.80	7.80	7.89	28062	2.21	53	-	-
CREDITACC	EQ	19-Jun-2024	1496.05	1500.00	1500.95	1462.35	1466.00	1474.75	1475.03	110141	1624.61	9903	70776	64.26
CREST	EQ	19-Jun-2024	418.70	422.90	437.95	412.00	416.70	414.65	422.48	115580	488.30	4584	65805	56.93
CRISIL	EQ	19-Jun-2024	4091.80	4096.35	4163.70	4072.05	4098.00	4110.20	4109.16	32053	1317.11	9282	16316	50.90
CROMPTON	EQ	19-Jun-2024	428.65	430.00	436.10	423.00	424.65	424.50	429.23	2882216	12371.29	45944	1130782	39.23
CROWN	BE	19-Jun-2024	262.48	275.60	275.60	270.00	275.60	275.60	275.32	60192	165.72	345	-	-
CSBBANK	EQ	19-Jun-2024	347.80	349.20	353.00	343.25	352.30	352.10	350.79	288713	1012.79	10596	148248	51.35
CSLFINANCE	EQ	19-Jun-2024	461.10	461.05	475.00	456.80	462.20	464.30	465.40	41582	193.52	5414	18150	43.65
CTE	BE	19-Jun-2024	89.24	89.24	92.00	88.00	91.60	90.97	89.81	42851	38.49	255	-	-
CUB	EQ	19-Jun-2024	157.30	159.00	160.57	155.93	157.35	157.05	158.13	7444261	11771.39	58628	2099047	28.20
CUBEXTUB	BE	19-Jun-2024	95.20	93.50	93.65	93.50	93.65	93.65	93.54	9796	9.16	42	-	-
CUMMINSIND	EQ	19-Jun-2024	3825.85	3860.00	3969.80	3760.00	3795.00	3791.50	3869.89	1769573	68480.50	125250	826514	46.71
CUPID	BE	19-Jun-2024	94.70	95.50	95.50	93.20	93.68	93.41	93.83	287926	270.15	3284	-	-
CYBERMEDIA	BE	19-Jun-2024	24.22	23.52	24.48	23.52	24.20	24.20	24.03	5895	1.42	60	-	-
CYBERTECH	EQ	19-Jun-2024	158.08	158.65	160.00	155.00	157.50	157.68	157.03	110060	172.82	3325	51587	46.87
CYIENT	EQ	19-Jun-2024	1920.65	1921.00	1933.00	1884.10	1884.20	1891.70	1907.42	265804	5069.99	18318	168034	63.22
CYIENTDLM	EQ	19-Jun-2024	702.70	708.00	734.70	707.95	720.00	720.35	719.08	1176817	8462.21	38663	585594	49.76
DABUR	EQ	19-Jun-2024	600.20	602.00	603.10	594.00	597.55	598.55	598.87	1703051	10199.01	46309	796985	46.80
DALBHARAT	EQ	19-Jun-2024	1889.00	1888.50	1889.40	1850.00	1854.50	1854.50	1867.18	398010	7431.57	31940	234049	58.80
DALMIASUG	EQ	19-Jun-2024	420.30	422.50	444.00	411.25	432.50	432.35	434.07	593998	2578.36	24526	168691	28.40
DAMODARIND	EQ	19-Jun-2024	50.25	49.53	51.00	48.50	48.50	48.81	49.56	28114	13.93	485	17273	61.44
DANGEE	EQ	19-Jun-2024	8.10	8.12	8.23	8.00	8.08	8.05	8.07	143192	11.55	440	106837	74.61
DATAMATICS	EQ	19-Jun-2024	576.55	581.00	626.45	568.05	608.00	604.60	609.30	833325	5077.42	31994	207820	24.94
DATAPATTNS	EQ	19-Jun-2024	3088.10	3115.05	3148.00	2961.00	2992.95	2993.50	3017.87	846140	25535.44	66766	290441	34.33
DAVANGERE	EQ	19-Jun-2024	9.50	9.42	9.62	9.32	9.40	9.39	9.44	7055677	666.09	7646	3624595	51.37
DBCORP	EQ	19-Jun-2024	317.20	317.70	321.70	310.35	313.30	313.35	314.21	131461	413.07	4784	80703	61.39
DBL	EQ	19-Jun-2024	490.15	492.00	546.00	488.55	525.25	525.70	528.37	5779825	30538.67	113694	1129676	19.55
DBOL	EQ	19-Jun-2024	152.30	153.40	160.00	150.50	153.40	153.72	154.91	471025	729.65	5150	237754	50.48
DBREALTY	EQ	19-Jun-2024	198.28	199.85	199.85	191.65	192.89	192.55	194.53	2591869	5042.09	25598	1131648	43.66
DBSTOCKBRO	EQ	19-Jun-2024	47.13	47.95	48.75	46.63	47.35	47.88	48.02	19918	9.56	565	11769	59.09
DCAL	EQ	19-Jun-2024	175.66	176.60	177.09	171.11	172.50	171.99	173.21	388757	673.36	7152	176715	45.46
DCBBANK	EQ	19-Jun-2024	138.92	139.10	139.80	135.93	137.50	137.52	137.67	3122650	4299.00	23339	1471153	47.11
DCG	SM	19-Jun-2024	92.95	93.15	94.75	91.00	92.00	92.15	92.10	44400	40.89	37	30000	67.57
DCI	BE	19-Jun-2024	244.42	256.64	256.64	240.00	256.00	247.33	248.36	63600	157.96	425	-	-
DCM	EQ	19-Jun-2024	77.17	77.99	77.99	74.50	74.82	75.08	75.30	54775	41.24	617	35325	64.49
DCMFINSERV	BE	19-Jun-2024	6.42	6.70	6.70	6.09	6.09	6.12	6.20	60406	3.75	183	-	-
DCMNVL	EQ	19-Jun-2024	204.40	202.50	213.78	200.20	207.50	208.25	208.75	59967	125.18	1917	33756	56.29
DCMSHRIRAM	EQ	19-Jun-2024	1015.25	1037.70	1059.90	1014.10	1040.00	1037.85	1041.05	136330	1419.26	14724	32136	23.57
DCMSRIND	EQ	19-Jun-2024	235.27	235.55	237.37	227.18	231.05	231.90	232.50	454640	1057.05	11030	172811	38.01
DCW	EQ	19-Jun-2024	58.01	58.25	59.24	57.50	58.07	58.04	58.19	2406025	1400.00	11513	885517	36.80
DCXINDIA	EQ	19-Jun-2024	366.80	364.50	364.80	340.55	355.20	354.40	349.38	5287898	18474.79	82518	1686570	31.89
DECCANCE	EQ	19-Jun-2024	693.75	697.20	705.00	683.80	685.00	685.45	692.10	29001	200.72	2848	12391	42.73
DEEM	SM	19-Jun-2024	92.10	92.00	93.70	91.00	92.00	92.00	92.13	15000	13.82	15	13000	86.67
DEEPAKFERT	EQ	19-Jun-2024	619.55	630.00	662.90	628.25	646.90	645.50	647.39	6281630	40666.83	96556	2329843	37.09
DEEPAKNTR	EQ	19-Jun-2024	2422.35	2430.95	2527.00	2407.35	2483.75	2485.90	2480.92	918506	22787.38	77262	233660	25.44
DEEPENR	EQ	19-Jun-2024	176.47	179.50	179.99	172.15	173.00	173.78	176.01	10644	18.73	475	5222	49.06
DEEPINDS	EQ	19-Jun-2024	299.80	300.00	301.75	288.20	292.95	290.45	293.52	127502	374.24	7204	70586	55.36
DELAPLEX	SM	19-Jun-2024	216.45	217.80	225.90	211.00	225.90	224.45	219.21	74400	163.09	87	61800	83.06
DELHIVERY	EQ	19-Jun-2024	398.75	400.00	406.45	394.00	400.95	400.35	400.48	2535998	10156.14	42024	1738487	68.55
DELPHIFX	BE	19-Jun-2024	209.84	220.33	220.33	215.00	220.33	220.33	220.26	37967	83.63	469	-	-
DELTACORP	EQ	19-Jun-2024	132.25	136.87	154.90	136.50	147.25	147.41	147.90	62767674	92830.68	253594	12775344	20.35
DELTAMAGNT	EQ	19-Jun-2024	98.51	99.99	101.54	98.50	98.50	98.65	99.37	12024	11.95	354	8530	70.94
DEN	EQ	19-Jun-2024	53.58	53.85	57.54	52.56	56.71	56.34	56.18	12569790	7061.47	40527	4205244	33.46
DENEERS	SM	19-Jun-2024	203.45	198.00	198.00	197.00	197.00	197.00	197.33	3600	7.10	3	3600	100.00
DENORA	EQ	19-Jun-2024	1658.65	1664.00	1685.00	1630.10	1634.40	1640.20	1660.90	23427	389.10	3774	11902	50.80
DENTALKART	SM	19-Jun-2024	640.65	660.00	660.00	615.05	622.00	621.30	632.15	15500	97.98	55	12750	82.26
DESTINY	ST	19-Jun-2024	32.30	33.90	33.90	33.90	33.90	33.90	33.90	21000	7.12	7	21000	100.00
DEVIT	EQ	19-Jun-2024	118.08	118.70	119.90	116.01	117.00	116.78	117.31	14397	16.89	406	8712	60.51
DEVYANI	EQ	19-Jun-2024	174.42	174.54	175.95	170.00	170.99	171.61	174.10	2415639	4205.74	24694	1648633	68.25
DGCONTENT	BE	19-Jun-2024	29.47	28.02	30.94	27.99	30.94	30.87	30.48	41953	12.79	94	-	-
DHAMPURSUG	EQ	19-Jun-2024	239.21	240.00	250.50	232.50	242.50	242.11	245.03	3216113	7880.37	41874	994207	30.91
DHANBANK	EQ	19-Jun-2024	42.63	43.00	43.50	42.10	42.33	42.75	42.91	1530970	656.90	5172	955924	62.44
DHANI	EQ	19-Jun-2024	49.65	49.65	49.94	47.76	48.14	48.12	48.78	2995072	1461.13	15929	1277931	42.67
DHANUKA	EQ	19-Jun-2024	1544.25	1547.15	1616.00	1526.40	1586.10	1575.95	1574.26	57125	899.29	5845	26711	46.76
DHARMAJ	EQ	19-Jun-2024	265.38	270.00	271.80	261.10	264.45	264.15	265.66	157761	419.11	8219	80843	51.24
DHRUV	BE	19-Jun-2024	100.47	102.47	102.47	102.47	102.47	102.47	102.47	10950	11.22	37	-	-
DHTL	SM	19-Jun-2024	134.85	130.10	141.55	128.35	140.00	140.00	136.27	112000	152.62	94	91200	81.43
DHUNINV	EQ	19-Jun-2024	1152.50	1159.80	1169.95	1135.65	1155.00	1153.90	1151.21	1051	12.10	259	628	59.75
DIACABS	BE	19-Jun-2024	1073.55	1127.20	1127.20	1120.00	1127.20	1127.20	1127.19	72172	813.51	463	-	-
DIAMINESQ	EQ	19-Jun-2024	512.95	518.10	529.80	500.55	505.00	505.60	508.22	12071	61.35	1118	7631	63.22
DIAMONDYD	EQ	19-Jun-2024	890.80	903.95	903.95	864.05	870.00	869.40	880.35	21859	192.44	3418	13000	59.47
DICIND	EQ	19-Jun-2024	510.50	513.20	525.00	504.00	522.00	520.15	517.38	12680	65.60	1072	8727	68.82
DIGIDRIVE	BE	19-Jun-2024	37.10	38.45	38.75	37.00	38.00	37.85	38.11	185387	70.65	632	-	-
DIGIKORE	SM	19-Jun-2024	410.75	403.00	412.50	400.60	410.00	410.00	407.10	7800	31.75	36	5200	66.67
DIGISPICE	EQ	19-Jun-2024	37.66	38.89	39.20	36.01	36.37	36.43	37.61	1232872	463.72	3546	710622	57.64
DIGJAMLMTD	BE	19-Jun-2024	83.66	83.00	84.97	83.00	83.36	83.36	84.64	604	0.51	16	-	-
DIL	EQ	19-Jun-2024	7.79	7.84	7.84	7.71	7.75	7.75	7.76	662823	51.46	1668	409725	61.82
DISHTV	EQ	19-Jun-2024	16.27	16.31	16.45	15.78	16.12	16.10	16.12	19089074	3077.51	18844	5027107	26.33
DIVGIITTS	EQ	19-Jun-2024	686.35	688.00	689.75	651.00	652.00	654.55	661.33	147249	973.80	11345	92281	62.67
DIVISLAB	EQ	19-Jun-2024	4564.50	4565.00	4581.30	4466.00	4480.00	4479.70	4512.01	223028	10063.05	21328	99206	44.48
DIVOPPBEES	EQ	19-Jun-2024	79.72	81.00	81.65	77.35	79.07	79.11	79.29	105808	83.90	1331	71366	67.45
DIXON	EQ	19-Jun-2024	11546.85	11546.85	11546.85	11304.10	11328.00	11336.35	11413.31	383979	43824.73	65569	113446	29.54
DJML	BE	19-Jun-2024	356.85	349.75	363.95	349.75	363.95	363.95	354.97	12973	46.05	156	-	-
DKEGL	SM	19-Jun-2024	66.00	69.00	69.00	66.00	66.00	66.00	67.01	6000	4.02	4	6000	100.00
DLF	EQ	19-Jun-2024	878.80	881.35	882.55	850.60	861.00	859.80	859.94	4384765	37706.20	107223	2281086	52.02
DLINKINDIA	EQ	19-Jun-2024	446.00	450.00	450.00	435.10	440.50	441.70	442.01	242249	1070.76	11993	85092	35.13
DMART	EQ	19-Jun-2024	5039.30	5079.00	5219.00	4901.35	4914.00	4933.90	5079.85	1438750	73086.41	127961	411614	28.61
DMCC	EQ	19-Jun-2024	317.45	318.10	322.00	313.10	313.10	313.75	314.99	20647	65.04	1705	9581	46.40
DNAMEDIA	EQ	19-Jun-2024	5.54	6.09	6.09	6.09	6.09	6.09	6.09	240278	14.63	211	177572	73.90
DODLA	EQ	19-Jun-2024	1052.30	1062.80	1062.80	1025.10	1048.95	1047.25	1042.54	47498	495.18	6133	20270	42.68
DOLATALGO	EQ	19-Jun-2024	141.71	142.55	146.48	138.63	141.95	141.21	141.95	705748	1001.80	10440	245418	34.77
DOLLAR	EQ	19-Jun-2024	573.10	580.00	580.00	559.00	567.00	564.65	566.05	74685	422.75	6079	30656	41.05
DOLLEX	SM	19-Jun-2024	38.80	39.80	39.80	36.35	37.60	37.85	37.81	80000	30.24	20	52000	65.00
DOLPHIN	BE	19-Jun-2024	732.70	740.00	752.00	710.00	749.00	748.10	734.76	7885	57.94	531	-	-
DOMS	EQ	19-Jun-2024	1977.20	1989.95	1998.90	1928.90	1957.00	1954.85	1958.70	80567	1578.07	8840	44293	54.98
DONEAR	EQ	19-Jun-2024	131.65	132.05	132.71	126.97	129.50	129.79	129.94	385146	500.44	7177	173242	44.98
DPABHUSHAN	EQ	19-Jun-2024	1224.05	1226.40	1229.80	1195.20	1209.00	1203.75	1209.44	8069	97.59	1700	4772	59.14
DPSCLTD	EQ	19-Jun-2024	18.16	18.50	19.45	18.30	18.60	18.53	18.87	3086187	582.27	7754	1536614	49.79
DPWIRES	EQ	19-Jun-2024	461.75	461.80	464.95	453.00	456.00	455.95	457.15	25547	116.79	3280	13370	52.33
DRCSYSTEMS	EQ	19-Jun-2024	30.72	33.70	33.70	30.80	30.90	30.97	31.93	2060110	657.78	7664	1279527	62.11
DREAMFOLKS	EQ	19-Jun-2024	480.00	482.00	485.40	479.00	480.00	479.50	480.61	144895	696.38	6555	91220	62.96
DREDGECORP	EQ	19-Jun-2024	1122.90	1177.65	1179.00	1100.00	1113.10	1129.85	1140.54	246877	2815.72	9268	120466	48.80
DRONE	SM	19-Jun-2024	380.05	387.90	387.90	366.20	368.05	368.50	374.73	94000	352.24	93	60000	63.83
DRREDDY	EQ	19-Jun-2024	5991.25	5991.95	5999.65	5920.00	5962.00	5956.20	5950.73	611329	36378.56	49344	420160	68.73
DRSDILIP	SM	19-Jun-2024	148.00	145.50	145.50	118.40	118.40	118.40	127.43	2400	3.06	3	2400	100.00
DSSL	EQ	19-Jun-2024	1152.10	1158.15	1195.00	1121.15	1146.00	1138.30	1142.70	32348	369.64	3373	16777	51.86
DTIL	EQ	19-Jun-2024	212.51	213.00	217.14	205.02	210.00	211.53	211.40	11820	24.99	640	6014	50.88
DUCOL	SM	19-Jun-2024	147.70	147.70	147.70	140.00	140.00	140.00	142.85	12000	17.14	15	9600	80.00
DUCON	BE	19-Jun-2024	7.54	7.69	7.69	7.69	7.69	7.69	7.69	219570	16.88	135	-	-
DUGLOBAL	SM	19-Jun-2024	76.00	78.40	78.40	73.05	77.00	77.00	76.34	15000	11.45	6	12500	83.33
DVL	EQ	19-Jun-2024	347.70	349.05	351.30	344.20	348.10	346.90	348.35	54075	188.37	3585	26712	49.40
DWARKESH	EQ	19-Jun-2024	76.35	76.65	79.80	74.80	78.09	78.08	78.20	9591655	7501.10	50574	2653816	27.67
DYCL	EQ	19-Jun-2024	588.20	592.70	604.00	571.10	602.50	602.15	595.20	223773	1331.89	13290	89761	40.11
DYNAMATECH	EQ	19-Jun-2024	7874.85	7937.85	8010.00	7569.65	7700.15	7768.55	7798.30	12778	996.47	4169	5587	43.72
DYNAMIC	SM	19-Jun-2024	246.40	249.40	256.80	238.00	241.95	241.95	245.03	41000	100.46	39	28000	68.29
DYNPRO	EQ	19-Jun-2024	265.85	269.85	291.85	266.00	285.00	284.25	279.94	152097	425.78	6603	71294	46.87
E2E	BE	19-Jun-2024	1823.75	1822.00	1822.00	1732.60	1780.00	1756.05	1759.78	44612	785.07	2435	-	-
EASEMYTRIP	EQ	19-Jun-2024	43.42	43.50	43.79	42.70	42.91	42.89	43.10	7801914	3362.89	22854	2885958	36.99
EBBETF0425	EQ	19-Jun-2024	1214.85	1218.50	1218.50	1215.52	1215.75	1216.20	1216.10	2487	30.24	78	2229	89.63
EBBETF0430	EQ	19-Jun-2024	1374.66	1390.15	1399.66	1373.55	1375.36	1376.00	1376.92	13605	187.33	347	11640	85.56
EBBETF0431	EQ	19-Jun-2024	1224.65	1224.01	1249.65	1224.01	1226.00	1227.49	1231.88	16771	206.60	200	12948	77.20
EBBETF0433	EQ	19-Jun-2024	1123.91	1120.02	1123.99	1120.01	1121.00	1120.83	1121.51	3808	42.71	59	2855	74.97
ECLERX	EQ	19-Jun-2024	2369.30	2376.05	2392.00	2350.00	2377.60	2382.20	2366.90	47563	1125.77	9874	22676	47.68
EDELWEISS	EQ	19-Jun-2024	70.32	70.50	70.55	68.43	69.11	69.10	69.26	2459298	1703.38	20097	1251887	50.90
EFACTOR	SM	19-Jun-2024	196.55	196.50	196.50	185.00	190.00	190.00	189.76	33600	63.76	40	28800	85.71
EFORCE	SM	19-Jun-2024	78.85	78.25	80.25	78.25	79.00	79.00	79.42	55200	43.84	46	39600	71.74
EGOLD	EQ	19-Jun-2024	73.15	73.45	73.45	72.90	73.45	73.45	73.41	263	0.19	21	242	92.02
EICHERMOT	EQ	19-Jun-2024	4936.10	4940.00	4963.70	4850.00	4865.00	4880.75	4894.46	652617	31942.10	62338	416872	63.88
EIDPARRY	EQ	19-Jun-2024	733.35	735.00	833.00	733.10	811.30	814.80	797.20	8569691	68317.93	166354	1508767	17.61
EIFFL	EQ	19-Jun-2024	134.75	135.50	135.50	133.12	135.00	134.67	134.13	33192	44.52	2614	15441	46.52
EIHAHOTELS	EQ	19-Jun-2024	926.25	928.00	928.00	902.55	914.80	914.00	913.40	41908	382.79	4529	18220	43.48
EIHOTEL	EQ	19-Jun-2024	449.05	451.90	451.90	440.50	445.05	445.15	447.62	397699	1780.19	15379	211673	53.22
EIMCOELECO	EQ	19-Jun-2024	2050.25	2100.00	2100.00	2030.00	2041.00	2055.05	2061.76	3628	74.80	598	2452	67.59
EKC	EQ	19-Jun-2024	135.04	135.00	135.90	127.63	129.00	128.67	130.35	1373491	1790.30	15357	749617	54.58
ELDEHSG	EQ	19-Jun-2024	1091.85	1083.40	1085.20	1041.55	1043.65	1053.65	1068.96	1531	16.37	392	975	63.68
ELECON	EQ	19-Jun-2024	1300.45	1308.45	1315.00	1270.00	1303.00	1302.60	1295.39	167188	2165.74	10129	84587	50.59
ELECTCAST	EQ	19-Jun-2024	170.21	171.25	171.39	165.00	166.36	165.59	166.75	1080893	1802.43	13129	676527	62.59
ELECTHERM	BE	19-Jun-2024	753.40	738.35	738.35	738.35	738.35	738.35	738.35	2735	20.19	51	-	-
ELGIEQUIP	EQ	19-Jun-2024	696.50	698.45	705.00	685.00	701.00	701.05	697.11	366823	2557.14	16514	145859	39.76
ELGIRUBCO	BE	19-Jun-2024	77.26	76.99	76.99	75.71	75.71	75.71	76.00	28297	21.50	135	-	-
ELIN	EQ	19-Jun-2024	185.03	185.35	186.40	177.87	182.00	180.46	181.34	405990	736.23	10389	201139	49.54
EMAMILTD	EQ	19-Jun-2024	740.70	748.90	749.00	714.00	719.50	719.15	724.15	531341	3847.71	33248	205423	38.66
EMAMIPAP	EQ	19-Jun-2024	123.19	124.20	124.47	120.00	120.32	120.92	121.83	103977	126.67	2742	54778	52.68
EMAMIREAL	EQ	19-Jun-2024	108.36	110.00	112.00	106.72	110.70	110.36	110.28	124756	137.59	1758	81953	65.69
EMBASSY	RR	19-Jun-2024	360.79	360.79	363.50	355.01	358.00	357.96	357.32	749184	2676.95	13116	671836	89.68
EMIL	EQ	19-Jun-2024	239.22	241.50	244.98	235.00	238.95	237.90	240.67	816211	1964.37	14635	465874	57.08
EMKAY	BE	19-Jun-2024	177.78	175.34	181.70	173.21	178.90	174.97	177.32	26621	47.20	285	-	-
EMKAYTOOLS	SM	19-Jun-2024	1009.00	1009.00	1080.00	1000.00	1000.00	1000.00	1035.25	2400	24.85	8	1800	75.00
EMMBI	EQ	19-Jun-2024	103.72	104.19	104.64	102.20	102.99	102.65	103.23	31935	32.97	1088	15651	49.01
EMMIL	SM	19-Jun-2024	439.70	436.50	436.50	396.05	415.00	412.05	413.66	47000	194.42	46	36000	76.60
EMSLIMITED	EQ	19-Jun-2024	517.00	520.00	572.00	507.40	561.70	558.95	549.88	1599075	8792.94	52028	637816	39.89
EMUDHRA	EQ	19-Jun-2024	882.15	884.65	884.65	834.85	850.10	852.40	856.86	240906	2064.22	18443	103872	43.12
ENDURANCE	EQ	19-Jun-2024	2729.60	2738.60	2752.40	2575.00	2602.00	2593.60	2644.74	172872	4572.02	20955	74511	43.10
ENERGYDEV	EQ	19-Jun-2024	22.62	22.62	22.91	22.21	22.33	22.56	22.65	117560	26.63	797	82706	70.35
ENFUSE	SM	19-Jun-2024	118.20	120.00	126.50	120.00	121.00	121.25	123.49	69600	85.95	52	57600	82.76
ENGINERSIN	EQ	19-Jun-2024	270.92	272.37	272.79	260.00	264.35	264.19	264.91	7194433	19058.70	61035	2027512	28.18
ENIL	EQ	19-Jun-2024	225.75	226.10	227.95	217.51	224.05	223.61	222.92	66284	147.76	4054	28692	43.29
ENSER	SM	19-Jun-2024	172.15	172.15	179.90	163.55	164.00	164.50	168.80	64000	108.04	32	44000	68.75
ENTERO	EQ	19-Jun-2024	1047.60	1068.95	1069.00	1045.55	1053.50	1053.80	1054.74	82149	866.46	2762	68019	82.80
EPACK	EQ	19-Jun-2024	223.78	225.40	238.60	219.27	233.50	233.81	232.51	4517845	10504.28	68334	2003333	44.34
EPIGRAL	EQ	19-Jun-2024	1348.45	1345.80	1365.00	1312.75	1335.00	1331.35	1337.28	57874	773.94	6136	26359	45.55
EPL	EQ	19-Jun-2024	194.11	195.00	195.89	192.50	192.70	192.84	193.39	548410	1060.59	11616	283401	51.68
EQUAL50ADD	EQ	19-Jun-2024	307.97	309.80	311.25	305.95	310.00	306.83	306.87	124349	381.59	205	86680	69.71
EQUIPPP	BE	19-Jun-2024	26.25	26.70	26.72	25.75	26.51	26.05	26.00	24961	6.49	35	-	-
EQUITASBNK	EQ	19-Jun-2024	102.42	102.42	105.95	100.35	105.20	105.08	104.67	12498837	13083.05	56488	5603154	44.83
ERIS	EQ	19-Jun-2024	1048.45	1050.00	1066.30	1033.50	1038.00	1042.80	1054.23	231038	2435.68	21197	122045	52.82
EROSMEDIA	EQ	19-Jun-2024	20.07	20.00	20.69	20.00	20.16	20.14	20.26	490849	99.45	1681	250070	50.95
ESABINDIA	EQ	19-Jun-2024	6245.30	6299.45	6299.45	6037.15	6081.70	6094.55	6113.19	11678	713.90	4079	4585	39.26
ESAFSFB	EQ	19-Jun-2024	53.54	53.84	57.00	53.40	56.25	56.36	55.33	4310379	2384.73	22241	2168560	50.31
ESCONET	SM	19-Jun-2024	202.85	209.00	212.95	207.00	212.95	212.95	212.16	92000	195.19	93	70400	76.52
ESCORTS	EQ	19-Jun-2024	4302.10	4300.00	4302.00	4204.25	4229.75	4216.05	4247.75	98830	4198.05	16072	25994	26.30
ESFL	SM	19-Jun-2024	147.45	147.00	148.40	145.25	146.00	146.00	146.29	18000	26.33	23	15600	86.67
ESG	EQ	19-Jun-2024	39.68	39.74	39.83	39.50	39.60	39.63	39.71	185567	73.69	428	168453	90.78
ESILVER	EQ	19-Jun-2024	90.10	90.49	91.99	90.01	90.99	90.97	90.66	9347	8.47	181	7132	76.30
ESSARSHPNG	EQ	19-Jun-2024	49.14	50.40	54.05	50.39	54.05	54.05	53.45	7423531	3967.97	12902	2589763	34.89
ESSEN-RE2	BE	19-Jun-2024	1.42	1.70	1.70	1.43	1.70	1.70	1.66	9571797	159.25	6985	-	-
ESSENTIA	BE	19-Jun-2024	4.52	4.74	4.74	4.74	4.74	4.74	4.74	8777532	416.06	7069	-	-
ESTER	EQ	19-Jun-2024	117.54	117.75	120.40	114.80	115.01	115.36	117.17	160223	187.73	5166	52159	32.55
ETHOSLTD	EQ	19-Jun-2024	2643.75	2691.70	2703.40	2571.25	2590.00	2595.25	2600.53	51359	1335.61	6093	36321	70.72
EUROBOND	SM	19-Jun-2024	197.60	197.60	197.60	192.10	193.75	193.00	193.96	15000	29.09	15	12000	80.00
EUROTEXIND	EQ	19-Jun-2024	14.04	13.80	14.59	13.33	13.89	13.36	13.54	3412	0.46	39	3315	97.16
EVEREADY	EQ	19-Jun-2024	337.55	337.55	344.00	335.85	337.00	337.60	339.31	164634	558.62	4610	80165	48.69
EVERESTIND	EQ	19-Jun-2024	1142.00	1142.00	1151.10	1105.50	1108.50	1113.30	1120.51	10652	119.36	2551	5501	51.64
EXCEL	BE	19-Jun-2024	0.76	0.74	0.74	0.74	0.74	0.74	0.74	2219849	16.43	1478	-	-
EXCELINDUS	EQ	19-Jun-2024	1205.65	1216.90	1249.80	1173.90	1238.55	1224.95	1223.30	170463	2085.28	18878	37810	22.18
EXICOM	EQ	19-Jun-2024	329.80	338.00	361.70	324.45	351.00	351.45	347.60	7593244	26393.80	131627	1767434	23.28
EXIDEIND	EQ	19-Jun-2024	564.55	567.00	567.35	549.30	561.30	560.35	559.38	5371061	30044.43	78766	1702283	31.69
EXPLEOSOL	EQ	19-Jun-2024	1259.65	1259.70	1261.80	1245.00	1252.50	1254.50	1253.93	8409	105.44	1147	4834	57.49
EXXARO	EQ	19-Jun-2024	92.63	93.55	93.94	92.40	93.00	93.01	93.08	66801	62.18	1089	41644	62.34
FACT	EQ	19-Jun-2024	866.80	884.00	942.50	882.00	905.00	908.65	920.87	9758371	89861.64	205174	1087873	11.15
FAIRCHEMOR	EQ	19-Jun-2024	1396.05	1390.00	1436.95	1389.00	1409.50	1397.45	1407.92	30846	434.29	5359	17453	56.58
FAZE3Q	EQ	19-Jun-2024	445.15	447.50	447.50	429.55	435.50	437.00	435.83	66813	291.19	6112	26795	40.10
FCL	EQ	19-Jun-2024	356.00	357.50	365.15	354.95	360.00	359.65	360.91	266194	960.71	12444	93463	35.11
FCSSOFT	EQ	19-Jun-2024	3.85	3.85	3.87	3.81	3.84	3.83	3.84	6023742	231.31	7270	3755683	62.35
FDC	EQ	19-Jun-2024	457.95	459.80	465.80	456.95	458.50	461.15	460.56	78461	361.36	7172	40519	51.64
FEDERALBNK	EQ	19-Jun-2024	175.09	175.09	177.45	173.41	176.00	174.55	175.06	29598134	51814.43	147519	8822153	29.81
FEDFINA	EQ	19-Jun-2024	121.51	121.64	123.44	121.64	122.50	122.35	122.61	338066	414.52	3272	128033	37.87
FEL	BZ	19-Jun-2024	0.79	0.79	0.80	0.78	0.79	0.78	0.79	195669	1.54	133	-	-
FELDVR	BE	19-Jun-2024	5.66	5.42	5.94	5.42	5.82	5.73	5.77	29298	1.69	41	-	-
FELIX	SM	19-Jun-2024	414.85	414.85	439.00	404.00	415.00	421.00	418.15	49500	206.98	50	26000	52.53
FIBERWEB	EQ	19-Jun-2024	40.38	40.90	41.80	39.39	39.80	40.03	40.04	90493	36.23	1270	49383	54.57
FIDEL	SM	19-Jun-2024	116.45	114.95	114.95	104.05	109.00	108.30	107.96	17000	18.35	17	10000	58.82
FIEMIND	EQ	19-Jun-2024	1319.95	1335.90	1339.25	1275.85	1280.00	1282.90	1299.67	182311	2369.43	12550	107938	59.21
FILATEX	EQ	19-Jun-2024	54.22	54.43	54.88	53.15	53.60	53.60	53.70	1501296	806.24	7666	729625	48.60
FILATFASH	EQ	19-Jun-2024	10.38	10.42	10.85	9.85	9.90	9.97	10.14	12885202	1306.79	17311	4585545	35.59
FINCABLES	EQ	19-Jun-2024	1574.25	1580.00	1601.00	1550.00	1560.00	1565.85	1567.47	119093	1866.75	8205	55044	46.22
FINEORG	EQ	19-Jun-2024	4661.40	4684.75	4873.90	4642.55	4718.20	4721.70	4778.61	65443	3127.27	14162	22628	34.58
FINIETF	EQ	19-Jun-2024	24.89	25.09	25.09	24.53	24.64	24.67	24.70	129581	32.01	1121	85473	65.96
FINOPB	EQ	19-Jun-2024	285.05	288.05	342.05	288.05	342.05	342.05	332.09	6220330	20657.28	71823	1364003	21.93
FINPIPE	EQ	19-Jun-2024	331.40	333.00	333.00	325.20	329.50	329.15	329.66	514109	1694.80	18423	208191	40.50
FIVESTAR	EQ	19-Jun-2024	803.95	805.95	823.85	801.00	815.00	813.90	815.61	454254	3704.93	23710	244559	53.84
FLAIR	EQ	19-Jun-2024	290.30	291.05	298.60	289.30	296.30	295.80	294.31	130979	385.48	3129	72382	55.26
FLEXITUFF	BE	19-Jun-2024	30.99	30.99	32.25	30.20	31.00	31.00	31.16	8009	2.50	23	-	-
FLFL	BZ	19-Jun-2024	2.59	2.60	2.71	2.60	2.68	2.69	2.67	247504	6.62	265	-	-
FLUOROCHEM	EQ	19-Jun-2024	3196.15	3190.00	3278.00	3138.90	3245.40	3259.80	3217.04	99518	3201.53	12524	52069	52.32
FMCGIETF	EQ	19-Jun-2024	59.98	60.01	60.34	59.26	59.47	59.39	59.60	610764	364.01	3319	562060	92.03
FMGOETZE	EQ	19-Jun-2024	435.10	441.60	451.15	436.40	445.00	444.05	444.37	601263	2671.83	15697	294575	48.99
FMNL	EQ	19-Jun-2024	7.01	7.14	7.14	6.73	6.92	6.83	6.85	114524	7.85	430	61675	53.85
FOCE	SM	19-Jun-2024	984.65	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	400	4.10	2	400	100.00
FOCUS	EQ	19-Jun-2024	153.09	153.70	155.00	151.01	152.50	151.82	153.27	210489	322.61	3577	129293	61.43
FONEBOX	SM	19-Jun-2024	148.00	147.00	148.00	141.10	143.00	143.00	144.92	17000	24.64	14	15000	88.24
FOODSIN	EQ	19-Jun-2024	149.27	149.60	153.00	147.00	148.99	148.03	149.71	185604	277.88	4604	80376	43.31
FORCEMOT	EQ	19-Jun-2024	9078.95	9078.95	9118.95	8921.10	8948.00	8951.00	9024.06	16089	1451.88	3825	10408	64.69
FORTIS	EQ	19-Jun-2024	493.50	492.00	496.15	487.00	489.20	489.55	490.89	1113280	5464.95	52181	705504	63.37
FOSECOIND	EQ	19-Jun-2024	3956.65	4000.00	4199.90	4000.00	4090.15	4086.35	4110.61	18776	771.81	5026	5069	27.00
FROG	SM	19-Jun-2024	317.55	319.00	328.00	315.50	319.35	322.00	322.40	112000	361.09	257	62800	56.07
FSC	BZ	19-Jun-2024	4.01	4.00	4.05	3.80	3.90	3.89	3.91	287455	11.24	288	-	-
FSL	EQ	19-Jun-2024	200.03	201.63	201.63	197.15	198.50	198.55	199.38	1124250	2241.57	13785	343689	30.57
FUSION	EQ	19-Jun-2024	484.35	487.20	489.95	464.00	467.00	465.25	470.52	882893	4154.16	33015	601549	68.13
GABRIEL	EQ	19-Jun-2024	425.80	429.15	434.00	420.90	421.30	423.05	424.68	454264	1929.15	22870	216577	47.68
GAEL	EQ	19-Jun-2024	141.81	144.00	144.10	140.00	141.10	140.70	141.96	1307433	1856.08	49644	643659	49.23
GAIL	EQ	19-Jun-2024	222.26	222.26	222.85	215.70	216.70	216.28	218.32	20546373	44857.12	120119	9138155	44.48
GALAXYSURF	EQ	19-Jun-2024	2630.30	2625.30	2700.00	2600.70	2650.00	2654.50	2645.71	37610	995.05	6149	20768	55.22
GALLANTT	BE	19-Jun-2024	331.80	345.00	348.35	335.60	348.35	347.85	345.75	239118	826.74	2505	-	-
GANDHAR	EQ	19-Jun-2024	218.15	220.35	221.20	214.00	216.54	215.93	216.77	390759	847.05	7815	191994	49.13
GANDHITUBE	EQ	19-Jun-2024	811.55	809.30	810.00	781.50	795.00	787.95	794.54	8783	69.78	1510	4407	50.18
GANECOS	EQ	19-Jun-2024	1249.05	1247.75	1275.00	1231.10	1260.00	1265.75	1258.40	74859	942.02	9474	49154	65.66
GANESHBE	EQ	19-Jun-2024	159.08	160.01	161.48	155.00	155.20	155.39	156.38	211120	330.14	6798	136944	64.87
GANESHHOUC	EQ	19-Jun-2024	1043.45	1052.80	1070.00	985.00	992.00	990.40	1013.76	186346	1889.10	15095	93452	50.15
GANGAFORGE	BE	19-Jun-2024	8.06	8.15	8.15	8.00	8.11	8.05	8.07	201160	16.23	595	-	-
GANGESSECU	EQ	19-Jun-2024	161.06	161.90	169.00	156.01	161.00	161.34	162.21	29544	47.92	1522	13420	45.42
GARFIBRES	EQ	19-Jun-2024	4126.35	4138.75	4288.80	4055.15	4071.75	4106.95	4204.91	33510	1409.07	7472	16066	47.94
GATECH	BE	19-Jun-2024	1.21	1.20	1.20	1.18	1.19	1.19	1.19	100685	1.20	137	-	-
GATECHDVR	BE	19-Jun-2024	3.04	3.15	3.15	2.90	3.05	3.04	3.07	72348	2.22	226	-	-
GATEWAY	EQ	19-Jun-2024	103.25	103.28	104.84	102.64	103.89	103.46	103.86	492031	511.04	9782	211793	43.04
GAYAHWS	BE	19-Jun-2024	1.32	1.38	1.38	1.38	1.38	1.38	1.38	124576	1.72	55	-	-
GEECEE	EQ	19-Jun-2024	364.10	365.00	374.00	362.00	367.60	364.80	366.77	42752	156.80	4941	15410	36.05
GEEKAYWIRE	EQ	19-Jun-2024	91.49	92.90	92.90	88.20	89.50	89.11	89.48	146867	131.41	3562	88079	59.97
GENCON	EQ	19-Jun-2024	49.02	55.00	56.49	50.70	51.99	52.15	54.23	1783070	966.94	8603	898517	50.39
GENESYS	EQ	19-Jun-2024	551.40	558.95	582.75	537.55	570.00	569.95	564.07	370914	2092.22	15736	191436	51.61
GENSOL	EQ	19-Jun-2024	1025.55	1025.55	1054.95	1001.40	1023.65	1015.90	1025.45	199947	2050.35	10874	115576	57.80
GENUSPAPER	EQ	19-Jun-2024	21.14	21.35	21.97	21.06	21.30	21.40	21.39	971278	207.77	3626	401164	41.30
GENUSPOWER	EQ	19-Jun-2024	309.30	309.30	315.00	302.95	306.50	304.90	308.48	713506	2201.03	12261	457162	64.07
GEOJITFSL	EQ	19-Jun-2024	101.22	101.21	109.78	101.00	106.88	106.34	106.27	2626397	2791.11	19985	940084	35.79
GEPIL	EQ	19-Jun-2024	405.40	408.90	409.25	388.50	392.30	392.00	395.48	709833	2807.25	25309	282305	39.77
GESHIP	EQ	19-Jun-2024	1227.15	1230.30	1234.55	1180.00	1189.50	1191.85	1194.63	704430	8415.34	32849	303021	43.02
GET&D	BE	19-Jun-2024	1559.95	1583.00	1591.00	1530.00	1546.75	1547.65	1554.56	120047	1866.20	7546	-	-
GFLLIMITED	EQ	19-Jun-2024	72.54	72.11	74.50	72.11	72.90	72.75	73.27	88206	64.62	1946	36424	41.29
GHCL	EQ	19-Jun-2024	519.35	520.20	526.95	516.70	519.95	519.50	521.67	117714	614.08	6830	58892	50.03
GHCLTEXTIL	EQ	19-Jun-2024	85.59	85.68	87.48	84.82	86.69	86.01	86.18	395883	341.18	7028	200872	50.74
GICHSGFIN	EQ	19-Jun-2024	250.57	252.00	252.00	243.31	245.60	246.41	246.73	637363	1572.55	12231	242970	38.12
GICL	SM	19-Jun-2024	43.25	42.00	42.00	41.20	41.20	41.20	41.60	6000	2.50	2	6000	100.00
GICRE	EQ	19-Jun-2024	387.50	387.55	390.40	377.25	379.25	381.00	382.13	1121875	4287.03	22674	466346	41.57
GILLANDERS	EQ	19-Jun-2024	84.09	86.95	86.95	82.10	83.51	84.81	83.51	13989	11.68	379	6379	45.60
GILLETTE	EQ	19-Jun-2024	7833.40	7894.15	7894.15	7530.00	7530.00	7551.15	7663.91	47756	3659.98	6622	32644	68.36
GILT5YBEES	EQ	19-Jun-2024	56.20	56.09	56.38	56.08	56.21	56.32	56.33	445775	251.09	977	412205	92.47
GINNIFILA	EQ	19-Jun-2024	32.13	32.95	32.95	30.80	31.50	31.26	31.89	86593	27.61	1006	49924	57.65
GIPCL	EQ	19-Jun-2024	252.53	255.00	269.90	242.94	264.96	263.84	260.42	5947473	15488.37	76419	1570317	26.40
GIRIRAJ	ST	19-Jun-2024	379.50	398.40	398.45	398.40	398.45	398.45	398.44	1750	6.97	6	1750	100.00
GKWLIMITED	BE	19-Jun-2024	2416.05	2479.95	2480.00	2400.00	2410.00	2406.40	2425.93	116	2.81	26	-	-
GLAND	EQ	19-Jun-2024	1839.65	1869.95	1875.00	1776.00	1829.85	1828.10	1808.46	2007185	36299.14	67358	1029714	51.30
GLAXO	EQ	19-Jun-2024	2643.00	2643.00	2660.00	2556.00	2561.00	2563.55	2584.91	73982	1912.37	9033	42867	57.94
GLENMARK	EQ	19-Jun-2024	1242.85	1246.50	1257.75	1228.15	1239.00	1235.70	1245.74	811531	10109.55	26960	347865	42.87
GLFL	BE	19-Jun-2024	7.25	7.25	7.25	7.10	7.10	7.10	7.14	2073	0.15	15	-	-
GLOBAL	BE	19-Jun-2024	193.15	193.00	193.00	190.00	190.00	190.00	190.45	9342	17.79	216	-	-
GLOBALPET	SM	19-Jun-2024	97.70	95.10	95.10	92.95	92.95	92.95	93.35	9000	8.40	6	7500	83.33
GLOBALVECT	BE	19-Jun-2024	225.50	223.90	223.90	220.99	220.99	220.99	222.19	4327	9.61	80	-	-
GLOBE	EQ	19-Jun-2024	3.04	3.10	3.10	2.88	3.04	3.05	2.97	3596868	106.93	2200	2247224	62.48
GLOBUSSPR	EQ	19-Jun-2024	784.40	785.00	789.70	771.90	775.00	776.60	778.70	100063	779.19	5372	49944	49.91
GLOSTERLTD	EQ	19-Jun-2024	832.80	854.70	854.70	826.00	832.80	828.35	831.36	3529	29.34	353	3061	86.74
GLS	EQ	19-Jun-2024	857.10	857.10	864.60	838.55	849.50	845.60	846.79	51917	439.63	3002	23247	44.78
GMBREW	EQ	19-Jun-2024	629.10	632.00	634.25	618.05	628.55	630.15	627.53	46833	293.89	3689	21890	46.74
GMDCLTD	EQ	19-Jun-2024	405.05	407.40	408.85	395.70	397.50	397.10	402.13	1537684	6183.54	28479	587440	38.20
GMMPFAUDLR	EQ	19-Jun-2024	1361.95	1367.40	1369.45	1331.90	1350.00	1350.40	1341.96	114033	1530.28	10813	58653	51.44
GMRINFRA	EQ	19-Jun-2024	97.84	98.60	100.70	95.50	97.90	97.88	98.19	120276067	118101.58	226300	39150432	32.55
GMRP&UI	EQ	19-Jun-2024	85.62	86.50	89.90	83.05	89.90	89.90	87.06	6577483	5726.04	19940	3379094	51.37
GNA	EQ	19-Jun-2024	402.55	403.50	406.95	399.25	401.90	401.10	401.93	50244	201.95	2939	28042	55.81
GNFC	EQ	19-Jun-2024	703.20	710.00	714.00	687.05	695.75	696.95	703.51	5158328	36289.40	63490	1702545	33.01
GOACARBON	EQ	19-Jun-2024	774.80	777.00	795.00	770.05	785.20	785.70	786.06	60272	473.77	5919	18760	31.13
GOCLCORP	EQ	19-Jun-2024	457.55	461.65	470.20	445.05	450.00	449.40	453.74	143830	652.61	10071	63904	44.43
GOCOLORS	EQ	19-Jun-2024	1081.70	1091.00	1095.80	1052.70	1059.95	1056.05	1063.20	30784	327.30	6250	14620	47.49
GODFRYPHLP	EQ	19-Jun-2024	4246.45	4246.00	4324.25	4110.00	4180.00	4187.70	4236.55	180167	7632.87	27577	31363	17.41
GODHA	EQ	19-Jun-2024	0.87	0.89	0.90	0.87	0.88	0.87	0.88	9383794	82.74	3477	6051430	64.49
GODIGIT	EQ	19-Jun-2024	334.35	328.00	342.65	320.00	330.90	330.35	329.69	1337509	4409.64	43993	497081	37.16
GODREJAGRO	EQ	19-Jun-2024	606.40	610.00	622.00	608.00	617.00	618.50	614.33	1049265	6445.99	39615	651609	62.10
GODREJCP	EQ	19-Jun-2024	1403.65	1410.00	1410.75	1386.80	1390.75	1391.80	1393.30	434087	6048.14	26079	218894	50.43
GODREJIND	EQ	19-Jun-2024	819.80	822.80	822.80	805.30	815.05	815.55	816.10	264304	2156.98	11791	188410	71.29
GODREJPROP	EQ	19-Jun-2024	3088.90	3097.00	3098.00	2985.00	3005.90	3000.80	3008.52	598412	18003.35	41939	209959	35.09
GOENKA	BZ	19-Jun-2024	0.88	0.91	0.91	0.86	0.90	0.89	0.90	207782	1.86	109	-	-
GOKEX	EQ	19-Jun-2024	835.20	835.00	847.20	821.15	832.40	831.85	831.22	83752	696.17	12651	42204	50.39
GOKUL	BE	19-Jun-2024	42.38	43.22	43.22	43.22	43.22	43.22	43.22	11482	4.96	40	-	-
GOKULAGRO	EQ	19-Jun-2024	155.12	155.70	161.92	150.81	157.50	157.21	158.56	602069	954.66	21626	144201	23.95
GOLD1	EQ	19-Jun-2024	60.73	62.55	62.55	60.82	61.22	61.13	61.13	1788880	1093.48	1245	1732518	96.85
GOLDBEES	EQ	19-Jun-2024	60.33	60.79	60.83	60.36	60.76	60.71	60.69	4444925	2697.44	24799	3115107	70.08
GOLDCASE	EQ	19-Jun-2024	11.46	11.66	11.66	11.44	11.54	11.53	11.53	269465	31.08	605	261673	97.11
GOLDENTOBC	BZ	19-Jun-2024	45.85	45.50	47.96	45.50	47.84	47.85	46.83	7412	3.47	53	-	-
GOLDETF	EQ	19-Jun-2024	70.81	72.23	72.23	70.34	71.17	71.02	71.03	30317	21.53	675	26867	88.62
GOLDETFADD	EQ	19-Jun-2024	70.53	70.99	71.15	70.72	70.80	70.81	70.84	10764	7.62	87	9826	91.29
GOLDIAM	EQ	19-Jun-2024	161.19	161.50	163.90	157.75	160.50	160.73	161.15	414670	668.24	5014	196855	47.47
GOLDIETF	EQ	19-Jun-2024	62.20	64.05	64.05	62.16	62.55	62.63	62.55	1128719	705.98	4410	890309	78.88
GOLDSHARE	EQ	19-Jun-2024	60.90	61.05	61.70	60.90	61.20	61.10	61.05	97198	59.34	697	76461	78.67
GOLDSTAR	SM	19-Jun-2024	14.50	14.30	14.65	14.25	14.65	14.65	14.47	236250	34.18	17	202500	85.71
GOLDTECH	EQ	19-Jun-2024	120.26	120.26	122.00	119.00	119.84	119.67	120.32	16897	20.33	638	9731	57.59
GOODLUCK	EQ	19-Jun-2024	937.85	940.00	947.90	917.00	926.00	923.85	929.90	98672	917.55	5549	60787	61.61
GOPAL	EQ	19-Jun-2024	337.05	338.00	339.90	329.00	335.95	334.20	333.82	159104	531.12	3616	85435	53.70
GOYALALUM	BE	19-Jun-2024	9.12	9.15	9.20	9.15	9.20	9.20	9.17	92083	8.44	202	-	-
GOYALSALT	SM	19-Jun-2024	178.95	180.00	181.00	175.00	179.35	177.15	178.03	9000	16.02	15	7200	80.00
GPIL	EQ	19-Jun-2024	1088.90	1098.00	1117.65	1076.70	1111.25	1110.75	1098.77	522704	5743.31	32619	196333	37.56
GPPL	EQ	19-Jun-2024	202.21	203.60	204.04	197.00	200.09	199.79	199.72	2075034	4144.16	20561	913962	44.05
GPTHEALTH	EQ	19-Jun-2024	154.70	155.88	156.48	150.50	151.00	150.76	152.17	148849	226.51	4597	89854	60.37
GPTINFRA	BE	19-Jun-2024	269.77	269.80	270.00	258.00	268.00	265.74	263.94	72906	192.43	1330	-	-
GRANULES	EQ	19-Jun-2024	474.00	480.00	480.00	465.70	468.05	468.90	471.74	1010043	4764.82	24111	382403	37.86
GRAPHISAD	SM	19-Jun-2024	44.90	43.10	45.05	43.10	44.50	44.35	44.21	16800	7.43	14	9600	57.14
GRAPHITE	EQ	19-Jun-2024	572.25	573.35	598.00	573.35	597.00	594.40	588.53	2381097	14013.57	67566	741118	31.13
GRASIM	EQ	19-Jun-2024	2457.55	2458.00	2460.85	2412.00	2456.80	2447.15	2442.65	668976	16340.74	32720	387576	57.94
GRAVITA	EQ	19-Jun-2024	1284.25	1284.25	1450.00	1251.25	1406.00	1415.90	1398.82	1902053	26606.37	90457	326115	17.15
GRCL	SM	19-Jun-2024	353.00	335.55	335.55	335.55	335.55	335.55	335.55	1000	3.36	2	1000	100.00
GREAVESCOT	EQ	19-Jun-2024	131.70	132.20	132.40	129.10	129.90	129.86	130.26	751200	978.51	8305	351892	46.84
GREENCHEF	SM	19-Jun-2024	72.05	72.00	72.90	70.10	70.10	70.60	71.02	30400	21.59	35	23200	76.32
GREENLAM	EQ	19-Jun-2024	623.55	629.70	631.65	600.40	605.70	607.30	610.72	35613	217.50	5358	12273	34.46
GREENPANEL	EQ	19-Jun-2024	317.90	318.05	323.95	313.65	321.35	320.35	320.50	289455	927.71	14166	155726	53.80
GREENPLY	EQ	19-Jun-2024	305.35	309.50	318.00	296.20	305.10	305.85	309.05	1115768	3448.25	27594	439186	39.36
GREENPOWER	EQ	19-Jun-2024	20.83	20.98	21.15	20.40	20.44	20.44	20.60	3157058	650.26	11341	2350523	74.45
GRINDWELL	EQ	19-Jun-2024	2708.65	2698.45	2855.00	2679.65	2740.00	2743.85	2790.00	189478	5286.43	27108	56919	30.04
GRINFRA	EQ	19-Jun-2024	1708.00	1719.30	1747.00	1656.85	1705.00	1711.25	1709.35	86948	1486.25	10333	37651	43.30
GRMOVER	EQ	19-Jun-2024	184.04	186.00	189.00	178.59	181.90	181.48	182.23	218110	397.46	9605	104332	47.83
GROBTEA	EQ	19-Jun-2024	927.10	918.70	949.95	918.70	932.35	934.50	933.19	434	4.05	107	244	56.22
GRPLTD	EQ	19-Jun-2024	10684.55	10899.95	11063.95	10271.90	10900.00	10898.10	10783.81	2106	227.11	902	1342	63.72
GRSE	EQ	19-Jun-2024	1847.55	1858.00	1903.50	1750.00	1772.15	1770.40	1801.04	5457899	98298.93	191553	1313156	24.06
GRWRHITECH	EQ	19-Jun-2024	1998.70	2001.60	2063.60	1963.25	2043.95	2033.45	2023.93	159266	3223.43	17349	63146	39.65
GSEC10YEAR	EQ	19-Jun-2024	26.49	26.50	26.85	26.01	26.40	26.29	26.15	100802	26.36	71	51112	50.71
GSEC5IETF	EQ	19-Jun-2024	56.14	56.11	58.00	56.10	58.00	57.14	57.07	10213	5.83	44	10093	98.83
GSFC	EQ	19-Jun-2024	233.95	241.00	250.25	238.16	240.00	239.82	244.33	20781808	50775.87	141298	5991186	28.83
GSLSU	EQ	19-Jun-2024	227.76	229.00	230.05	222.00	226.00	225.62	226.04	68912	155.77	3668	32988	47.87
GSMFOILS	SM	19-Jun-2024	49.50	54.95	59.40	54.00	59.40	59.40	57.34	744000	426.62	163	336000	45.16
GSPL	EQ	19-Jun-2024	303.85	305.00	306.75	299.30	302.95	303.30	303.04	1236417	3746.84	28054	693167	56.06
GSS	BE	19-Jun-2024	96.15	96.15	97.70	92.35	95.36	94.91	94.93	130653	124.02	532	-	-
GSTL	SM	19-Jun-2024	44.00	44.00	46.00	44.00	45.90	45.90	45.33	11000	4.99	11	11000	100.00
GTECJAINX	BE	19-Jun-2024	66.55	65.22	65.22	65.21	65.21	65.21	65.21	3605	2.35	16	-	-
GTL	BE	19-Jun-2024	12.05	12.10	12.10	11.99	12.00	12.00	12.02	165799	19.93	270	-	-
GTLINFRA	EQ	19-Jun-2024	2.24	2.35	2.35	2.26	2.35	2.35	2.33	415817896	9689.96	112574	166396357	40.02
GTPL	EQ	19-Jun-2024	170.62	171.00	176.75	169.20	173.35	174.01	173.85	92859	161.44	3630	46517	50.09
GUFICBIO	EQ	19-Jun-2024	354.90	355.30	379.90	353.60	358.80	358.55	364.37	230708	840.64	14825	94405	40.92
GUJALKALI	EQ	19-Jun-2024	775.20	780.00	791.85	765.40	767.90	773.40	777.49	60943	473.82	4982	23316	38.26
GUJAPOLLO	EQ	19-Jun-2024	261.01	260.00	265.00	252.03	258.88	257.98	260.23	13825	35.98	731	6623	47.91
GUJGASLTD	EQ	19-Jun-2024	635.25	635.25	635.25	610.20	612.00	612.05	619.57	1108093	6865.37	31924	377230	34.04
GUJRAFFIA	EQ	19-Jun-2024	45.03	45.95	46.71	41.11	46.14	45.88	45.63	25163	11.48	363	13581	53.97
GULFOILLUB	EQ	19-Jun-2024	1010.10	1014.00	1020.45	970.10	988.50	992.05	996.65	122133	1217.24	12566	42169	34.53
GULFPETRO	EQ	19-Jun-2024	68.71	68.85	69.70	67.50	68.00	67.83	68.22	346553	236.43	3717	176690	50.98
GULPOLY	EQ	19-Jun-2024	203.83	204.80	207.13	198.53	199.95	199.48	202.90	202426	410.73	6465	78627	38.84
GVKPIL	BE	19-Jun-2024	11.29	11.34	11.44	10.96	11.16	11.05	11.09	2857834	316.89	5868	-	-
GVPTECH	BE	19-Jun-2024	13.82	14.19	14.19	13.40	13.66	13.72	13.59	83418	11.34	353	-	-
HAL	EQ	19-Jun-2024	5533.45	5580.00	5582.80	5261.10	5314.00	5311.95	5392.66	7351379	396434.80	459861	2001067	27.22
HAPPSTMNDS	EQ	19-Jun-2024	884.20	890.70	901.00	873.25	887.00	887.65	887.29	522689	4637.78	25081	217581	41.63
HAPPYFORGE	EQ	19-Jun-2024	1202.65	1203.25	1224.00	1194.25	1195.00	1198.00	1204.47	38169	459.73	6651	18003	47.17
HARDWYN	EQ	19-Jun-2024	33.92	34.45	34.49	32.05	32.50	32.41	32.80	738298	242.16	5597	493367	66.82
HARIOMPIPE	EQ	19-Jun-2024	569.60	572.00	579.00	562.05	570.95	569.90	571.00	59869	341.85	5046	28807	48.12
HARRMALAYA	EQ	19-Jun-2024	216.00	214.20	219.99	203.50	206.35	205.38	209.05	199785	417.65	6382	107383	53.75
HARSHA	EQ	19-Jun-2024	548.40	549.00	583.50	541.15	571.00	568.80	566.02	533080	3017.34	25469	134359	25.20
HATHWAY	EQ	19-Jun-2024	22.59	22.90	23.19	22.20	22.84	22.70	22.78	13662809	3112.43	23831	4321526	31.63
HATSUN	EQ	19-Jun-2024	1094.55	1093.95	1105.40	1091.45	1099.00	1099.55	1098.70	14959	164.36	2687	8167	54.60
HAVELLS	EQ	19-Jun-2024	1828.20	1836.20	1840.00	1807.20	1815.30	1815.65	1821.62	1261356	22977.09	97708	794743	63.01
HAVISHA	EQ	19-Jun-2024	2.62	2.66	2.73	2.55	2.65	2.65	2.68	249595	6.68	578	225403	90.31
HBLPOWER	EQ	19-Jun-2024	511.85	519.00	522.10	504.00	509.80	506.85	512.85	2077925	10656.66	46729	976226	46.98
HBSL	EQ	19-Jun-2024	105.24	105.90	110.00	103.60	107.41	108.05	107.23	49498	53.08	1118	34477	69.65
HCC	EQ	19-Jun-2024	48.68	48.85	48.95	46.71	47.70	47.51	47.67	25301260	12060.11	49378	12061311	47.67
HCG	EQ	19-Jun-2024	385.35	388.00	389.45	380.05	382.20	382.60	382.41	151358	578.81	6043	88868	58.71
HCL-INSYS	BE	19-Jun-2024	17.67	17.79	17.79	17.25	17.33	17.36	17.47	130259	22.75	756	-	-
HCLTECH	EQ	19-Jun-2024	1437.20	1440.05	1451.90	1430.30	1444.00	1445.85	1442.93	3117522	44983.65	81219	2185696	70.11
HDFCAMC	EQ	19-Jun-2024	3961.05	3966.60	3990.45	3885.65	3900.00	3900.30	3914.93	168844	6610.13	23432	65963	39.07
HDFCBANK	EQ	19-Jun-2024	1607.80	1613.40	1669.90	1604.00	1657.00	1657.85	1644.44	45065598	741075.87	709705	24850893	55.14
HDFCBSE500	EQ	19-Jun-2024	35.65	35.65	36.05	35.31	35.52	35.56	35.53	40424	14.36	441	24053	59.50
HDFCGOLD	EQ	19-Jun-2024	62.39	62.50	62.99	60.50	62.68	62.67	62.64	1427165	893.96	1987	1050227	73.59
HDFCGROWTH	EQ	19-Jun-2024	113.76	113.51	113.51	112.19	112.41	112.89	112.50	10590	11.91	103	9562	90.29
HDFCLIFE	EQ	19-Jun-2024	601.20	602.10	605.15	592.35	594.70	596.20	599.40	4453729	26695.74	61887	2562230	57.53
HDFCLIQUID	EQ	19-Jun-2024	999.99	999.99	1000.01	999.99	1000.01	1000.01	1000.01	24958	249.58	29	24460	98.00
HDFCLOWVOL	EQ	19-Jun-2024	19.10	19.25	19.26	18.91	18.91	19.01	19.06	23979	4.57	242	18647	77.76
HDFCMID150	EQ	19-Jun-2024	20.93	20.93	21.21	20.61	20.79	20.68	20.76	598059	124.16	2874	499531	83.53
HDFCMOMENT	EQ	19-Jun-2024	36.69	36.89	36.89	35.93	36.10	35.97	36.17	902300	326.35	5487	745085	82.58
HDFCNEXT50	EQ	19-Jun-2024	72.96	75.15	75.15	71.64	72.49	72.08	72.57	137972	100.13	1067	90315	65.46
HDFCNIF100	EQ	19-Jun-2024	25.07	25.57	25.74	24.87	25.15	25.01	25.05	44593	11.17	425	29630	66.45
HDFCNIFBAN	EQ	19-Jun-2024	51.33	51.37	52.75	51.36	52.30	52.32	52.17	113700	59.31	389	61208	53.83
HDFCNIFIT	EQ	19-Jun-2024	35.74	35.97	35.97	35.16	35.16	35.76	35.72	62588	22.36	288	60705	96.99
HDFCNIFTY	EQ	19-Jun-2024	259.89	261.48	261.49	257.51	260.50	259.11	259.27	135024	350.08	937	119525	88.52
HDFCPSUBK	EQ	19-Jun-2024	75.16	75.89	75.98	74.34	75.46	75.20	75.38	58783	44.31	414	32286	54.92
HDFCPVTBAN	EQ	19-Jun-2024	25.18	25.19	26.03	25.18	25.73	25.79	25.69	838388	215.42	1579	523526	62.44
HDFCQUAL	EQ	19-Jun-2024	57.91	58.47	59.00	56.89	57.65	58.02	57.33	22399	12.84	238	14633	65.33
HDFCSENSEX	EQ	19-Jun-2024	85.10	86.00	86.10	85.13	85.83	85.85	85.85	29722	25.52	474	21834	73.46
HDFCSILVER	EQ	19-Jun-2024	86.65	87.93	87.93	85.50	87.29	87.28	87.18	277477	241.91	1189	232933	83.95
HDFCSML250	EQ	19-Jun-2024	170.89	176.00	176.00	168.39	170.30	170.11	170.34	594110	1011.99	8025	320250	53.90
HDFCVALUE	EQ	19-Jun-2024	131.36	132.00	132.00	130.80	130.94	131.32	131.08	7997	10.48	110	7059	88.27
HEADSUP	BE	19-Jun-2024	11.95	12.29	12.29	11.70	12.00	11.94	11.92	38611	4.60	144	-	-
HEALTHADD	EQ	19-Jun-2024	125.87	125.81	125.92	124.55	125.92	125.62	125.13	589	0.74	21	577	97.96
HEALTHIETF	EQ	19-Jun-2024	127.63	127.51	128.50	126.25	127.02	126.49	126.90	36242	45.99	627	19534	53.90
HEALTHY	EQ	19-Jun-2024	12.80	12.80	12.90	12.66	12.70	12.75	12.72	14565983	1852.46	2447	14261348	97.91
HECPROJECT	BE	19-Jun-2024	112.97	112.50	115.00	107.50	115.00	114.31	111.25	19110	21.26	228	-	-
HEG	EQ	19-Jun-2024	2190.85	2190.85	2316.00	2179.25	2315.00	2305.70	2273.00	505162	11482.34	37390	132606	26.25
HEIDELBERG	EQ	19-Jun-2024	217.59	216.55	217.89	214.00	214.75	214.95	215.54	155064	334.23	4627	79164	51.05
HEMIPROP	EQ	19-Jun-2024	196.62	197.29	197.66	191.71	192.63	192.18	193.73	676753	1311.06	10922	303832	44.90
HERANBA	EQ	19-Jun-2024	355.65	358.45	373.70	355.80	367.00	366.90	367.04	559125	2052.24	24120	190267	34.03
HERCULES	EQ	19-Jun-2024	556.05	558.45	588.40	548.40	568.10	570.10	573.38	224929	1289.71	15314	61254	27.23
HERITGFOOD	EQ	19-Jun-2024	591.50	595.00	598.00	570.00	573.50	572.10	579.09	1464225	8479.12	32908	763466	52.14
HEROMOTOCO	EQ	19-Jun-2024	5754.85	5774.80	5779.80	5625.00	5646.00	5647.70	5678.04	447054	25383.91	53445	227666	50.93
HESTERBIO	EQ	19-Jun-2024	2081.40	2102.20	2170.00	2042.35	2096.00	2093.15	2108.12	16030	337.93	2998	7553	47.12
HEUBACHIND	EQ	19-Jun-2024	393.25	398.00	398.00	387.15	392.00	390.90	391.44	26285	102.89	3146	13668	52.00
HEXATRADEX	EQ	19-Jun-2024	148.69	149.50	163.55	149.50	163.55	161.92	161.24	235416	379.60	2383	147289	62.57
HFCL	EQ	19-Jun-2024	124.19	124.70	130.50	119.10	126.85	127.03	125.02	103780909	129748.14	290765	20347345	19.61
HGINFRA	EQ	19-Jun-2024	1775.95	1789.95	1789.95	1706.00	1734.00	1729.35	1731.97	141757	2455.19	11785	70739	49.90
HGS	EQ	19-Jun-2024	866.90	869.60	869.60	850.05	855.00	856.70	857.48	19077	163.58	3102	8833	46.30
HIGREEN	SM	19-Jun-2024	164.20	163.05	167.05	158.10	165.80	166.50	162.17	119200	193.31	100	97600	81.88
HIKAL	EQ	19-Jun-2024	301.55	302.95	305.85	298.95	302.75	301.90	302.39	191037	577.68	8061	93769	49.08
HIL	EQ	19-Jun-2024	2895.30	2914.15	2914.15	2826.50	2856.10	2859.00	2857.14	12623	360.66	2416	6795	53.83
HILTON	EQ	19-Jun-2024	109.18	111.00	111.60	107.10	108.05	108.43	108.99	584664	637.23	2289	204721	35.02
HIMATSEIDE	EQ	19-Jun-2024	129.73	130.01	132.00	128.28	130.12	130.23	130.29	250358	326.18	4360	128091	51.16
HINDALCO	EQ	19-Jun-2024	678.75	680.05	682.00	660.40	664.35	662.40	667.48	4770356	31841.03	96740	2286107	47.92
HINDCOMPOS	EQ	19-Jun-2024	460.50	470.00	474.85	452.35	456.00	457.15	462.46	26839	124.12	2784	15964	59.48
HINDCON	BE	19-Jun-2024	52.25	54.00	54.86	51.35	53.84	53.63	53.20	96692	51.44	678	-	-
HINDCOPPER	EQ	19-Jun-2024	332.95	333.35	337.00	325.40	327.00	326.80	330.18	5175648	17089.12	61140	2090645	40.39
HINDMOTORS	EQ	19-Jun-2024	35.79	35.99	36.89	35.00	35.31	35.24	35.52	2096409	744.69	7928	969216	46.23
HINDNATGLS	BE	19-Jun-2024	20.60	21.00	21.00	19.57	19.57	19.84	20.10	27442	5.52	111	-	-
HINDOILEXP	EQ	19-Jun-2024	195.84	197.01	202.29	193.00	196.90	197.41	198.42	2266099	4496.34	37864	834878	36.84
HINDPETRO	EQ	19-Jun-2024	530.15	533.05	533.70	513.25	516.90	515.50	518.69	6529379	33867.37	115526	2953718	45.24
HINDUNILVR	EQ	19-Jun-2024	2486.25	2495.00	2495.00	2451.50	2456.00	2457.00	2472.44	986976	24402.43	59153	616054	62.42
HINDWAREAP	EQ	19-Jun-2024	392.05	394.50	410.00	382.95	404.00	403.25	393.53	660935	2600.97	15242	456929	69.13
HINDZINC	EQ	19-Jun-2024	645.75	647.00	658.00	630.30	632.00	633.45	641.88	867046	5565.39	27109	527326	60.82
HIRECT	EQ	19-Jun-2024	686.80	704.00	713.85	670.00	672.05	672.75	681.99	18696	127.50	1110	13435	71.86
HISARMETAL	EQ	19-Jun-2024	199.21	200.89	202.00	196.20	197.76	197.94	198.40	8402	16.67	267	6342	75.48
HITECH	EQ	19-Jun-2024	130.75	130.90	139.80	127.50	134.45	133.71	136.09	4179316	5687.45	30533	1351187	32.33
HITECHCORP	EQ	19-Jun-2024	214.28	214.99	217.90	209.00	214.60	214.63	212.87	6231	13.26	362	4083	65.53
HITECHGEAR	BE	19-Jun-2024	983.15	982.90	995.00	960.10	972.00	969.10	974.84	13322	129.87	391	-	-
HLEGLAS	EQ	19-Jun-2024	451.70	448.00	454.60	443.10	445.75	444.65	446.91	49285	220.26	4613	21021	42.65
HLVLTD	BE	19-Jun-2024	26.88	27.25	27.25	26.00	26.50	26.54	26.39	480781	126.89	1491	-	-
HMAAGRO	EQ	19-Jun-2024	54.73	54.89	55.70	54.15	54.70	54.67	54.81	343223	188.11	2570	201552	58.72
HMT	BZ	19-Jun-2024	58.34	58.03	59.00	57.00	57.55	57.33	57.63	17683	10.19	270	-	-
HMVL	EQ	19-Jun-2024	102.76	103.00	107.90	102.62	104.50	105.06	105.61	158026	166.89	3031	83689	52.96
HNDFDS	EQ	19-Jun-2024	500.60	501.50	504.70	494.50	495.00	496.30	498.27	76432	380.84	6804	51832	67.81
HNGSNGBEES	EQ	19-Jun-2024	305.24	305.25	309.48	304.42	308.00	306.12	306.07	118284	362.03	3297	75471	63.80
HOACFOODS	SM	19-Jun-2024	203.00	203.05	204.40	199.30	201.00	201.00	202.54	36000	72.92	12	24000	66.67
HOLMARC	SM	19-Jun-2024	109.75	105.05	116.65	105.05	115.45	115.45	110.53	24000	26.53	14	15000	62.50
HOMEFIRST	EQ	19-Jun-2024	1069.20	1060.00	1083.00	1051.65	1078.00	1074.65	1070.98	365914	3918.86	15143	273694	74.80
HOMESFY	ST	19-Jun-2024	739.00	763.00	763.00	731.60	761.00	737.95	743.74	3000	22.31	10	2700	90.00
HONASA	EQ	19-Jun-2024	431.20	433.95	439.85	421.25	426.05	426.65	429.67	1186372	5097.48	41870	776315	65.44
HONAUT	EQ	19-Jun-2024	56968.25	57300.00	58444.00	55011.10	55250.00	55186.55	55997.46	5284	2958.91	2800	2215	41.92
HONDAPOWER	EQ	19-Jun-2024	3540.90	3555.00	3780.00	3554.95	3666.00	3687.25	3683.53	87346	3217.41	9057	26113	29.90
HOVS	BE	19-Jun-2024	67.05	68.25	68.25	65.00	65.55	65.59	65.74	8782	5.77	65	-	-
HPAL	EQ	19-Jun-2024	99.27	98.51	100.22	97.65	98.01	98.04	98.55	184034	181.37	3528	88865	48.29
HPIL	EQ	19-Jun-2024	162.71	178.98	178.98	172.52	178.98	178.98	178.20	97326	173.43	1449	39377	40.46
HPL	EQ	19-Jun-2024	486.75	491.55	496.25	468.00	476.00	474.45	478.82	944784	4523.81	36011	347786	36.81
HRHNEXT	SM	19-Jun-2024	32.50	32.60	32.70	32.60	32.70	32.70	32.65	6000	1.96	2	3000	50.00
HSCL	EQ	19-Jun-2024	363.85	365.80	382.00	365.80	382.00	382.00	378.37	2903722	10986.75	34088	1621918	55.86
HTMEDIA	EQ	19-Jun-2024	26.40	26.55	28.34	26.25	27.35	27.48	27.54	1786548	491.98	5719	815517	45.65
HUBTOWN	BE	19-Jun-2024	140.92	142.90	145.00	137.00	143.00	143.08	142.67	214509	306.04	660	-	-
HUDCO	EQ	19-Jun-2024	280.70	282.10	289.80	271.80	282.90	283.15	281.68	21763762	61305.11	145180	5825440	26.77
HUHTAMAKI	EQ	19-Jun-2024	336.05	336.25	337.75	327.75	333.10	333.40	331.64	99926	331.40	5586	52601	52.64
HYBRIDFIN	EQ	19-Jun-2024	12.41	12.41	12.97	12.21	12.31	12.39	12.51	5574	0.70	105	4021	72.14
IBLFL	SM	19-Jun-2024	54.50	54.50	54.75	53.00	53.80	53.80	53.85	22000	11.85	11	18000	81.82
IBREALEST	EQ	19-Jun-2024	137.42	138.00	138.10	133.50	136.80	136.92	135.74	9832078	13345.62	35562	3404870	34.63
IBULHSGFIN	EQ	19-Jun-2024	174.77	175.60	175.60	170.82	173.90	173.72	172.92	6143154	10623.05	28272	2562551	41.71
IBULPP	E1	19-Jun-2024	82.80	83.95	83.95	78.10	81.40	82.15	80.65	1476291	1190.63	3885	1044676	70.76
ICDSLTD	BE	19-Jun-2024	35.95	35.95	35.95	35.95	35.95	35.95	35.95	38	0.01	4	-	-
ICEMAKE	EQ	19-Jun-2024	909.65	905.00	905.00	850.00	866.35	862.95	878.49	66875	587.49	3994	41660	62.30
ICICIB22	EQ	19-Jun-2024	111.95	112.70	112.97	110.24	110.92	110.72	111.05	2008469	2230.41	10062	1623347	80.83
ICICIBANK	EQ	19-Jun-2024	1122.85	1127.95	1165.55	1126.15	1144.40	1144.45	1145.30	34309514	392947.54	411691	13123207	38.25
ICICIGI	EQ	19-Jun-2024	1745.25	1753.00	1782.00	1742.00	1760.70	1759.75	1759.28	2946420	51835.92	84445	2245245	76.20
ICICIPRULI	EQ	19-Jun-2024	606.80	610.00	611.55	599.95	600.30	601.85	604.12	1695120	10240.51	48980	971750	57.33
ICIL	EQ	19-Jun-2024	373.70	374.80	374.90	359.05	367.85	366.95	365.08	292974	1069.60	19955	150498	51.37
ICRA	EQ	19-Jun-2024	5662.50	5699.30	5959.00	5699.30	5865.00	5847.30	5867.60	63935	3751.45	7094	51098	79.92
IDBI	EQ	19-Jun-2024	86.80	86.84	88.00	85.23	86.59	86.53	86.71	9101166	7891.51	28054	2484492	27.30
IDEA	EQ	19-Jun-2024	16.85	17.00	17.39	16.36	16.90	16.92	16.91	1564573800	264535.72	577889	417626536	26.69
IDEAFORGE	EQ	19-Jun-2024	830.70	849.10	850.60	800.60	803.45	803.80	814.61	2391522	19481.62	57760	783799	32.77
IDFC	EQ	19-Jun-2024	120.86	121.75	122.50	118.92	121.15	121.12	121.05	10370154	12553.23	51267	3837454	37.00
IDFCFIRSTB	EQ	19-Jun-2024	81.46	82.00	83.50	80.31	82.22	82.17	82.23	116468010	95776.72	235716	38924856	33.42
IDFNIFTYET	EQ	19-Jun-2024	254.94	254.01	255.95	253.18	255.95	254.99	254.76	137	0.35	20	129	94.16
IEL	EQ	19-Jun-2024	12.85	12.80	13.02	12.75	12.80	12.76	12.84	103859	13.34	639	66521	64.05
IEML	SM	19-Jun-2024	502.40	534.00	546.90	503.00	512.95	512.65	525.15	216000	1134.32	206	116000	53.70
IEX	EQ	19-Jun-2024	185.87	186.65	187.14	180.80	181.47	181.25	182.94	17822528	32603.66	99283	4801810	26.94
IFBAGRO	EQ	19-Jun-2024	452.10	459.50	459.50	443.15	450.00	452.20	452.52	5191	23.49	590	3244	62.49
IFBIND	EQ	19-Jun-2024	1600.65	1600.00	1640.00	1541.20	1590.00	1590.80	1595.19	45472	725.37	3150	22870	50.29
IFCI	EQ	19-Jun-2024	64.68	65.20	65.25	62.21	62.63	62.62	63.30	25737667	16291.03	65605	8799751	34.19
IFGLEXPOR	EQ	19-Jun-2024	621.60	621.70	626.75	605.05	613.25	613.15	616.69	11938	73.62	1728	6211	52.03
IGARASHI	EQ	19-Jun-2024	544.50	548.80	554.85	525.50	529.10	527.65	535.08	76334	408.45	7958	37327	48.90
IGL	EQ	19-Jun-2024	482.35	483.00	483.95	469.65	470.70	470.40	472.89	2000817	9461.59	35141	1107703	55.36
IGPL	EQ	19-Jun-2024	573.25	581.80	587.45	568.00	572.00	570.65	576.57	191046	1101.51	11221	89114	46.65
IIFL	EQ	19-Jun-2024	481.75	484.90	487.40	470.20	473.50	473.20	475.50	1710522	8133.55	53076	783014	45.78
IIFLSEC	EQ	19-Jun-2024	216.21	217.49	223.50	214.80	219.00	218.20	218.67	748276	1636.22	11096	388352	51.90
IITL	EQ	19-Jun-2024	169.77	173.00	173.00	165.21	169.98	168.85	169.29	114222	193.36	389	109549	95.91
IKIO	EQ	19-Jun-2024	290.00	291.85	297.95	284.35	290.10	290.20	290.69	274376	797.58	11973	123850	45.14
IL&FSENGG	BZ	19-Jun-2024	22.00	21.66	21.70	20.90	21.29	20.93	20.95	94810	19.86	255	-	-
IL&FSTRANS	BZ	19-Jun-2024	4.95	5.19	5.19	5.18	5.19	5.19	5.19	128919	6.69	71	-	-
IMAGICAA	EQ	19-Jun-2024	76.32	76.70	77.28	75.10	76.00	75.72	75.99	1342721	1020.38	9919	604218	45.00
IMFA	EQ	19-Jun-2024	770.25	776.00	817.90	761.40	803.00	806.20	798.11	422641	3373.13	18481	156785	37.10
IMPAL	EQ	19-Jun-2024	1114.60	1114.60	1125.55	1068.45	1080.40	1081.00	1087.01	5406	58.76	1213	2963	54.81
IMPEXFERRO	BE	19-Jun-2024	3.76	3.73	3.94	3.68	3.78	3.71	3.78	63245	2.39	154	-	-
INCREDIBLE	EQ	19-Jun-2024	45.29	47.50	47.50	44.31	46.59	46.20	45.88	22405	10.28	578	10322	46.07
INDBANK	EQ	19-Jun-2024	48.57	48.87	52.25	48.82	50.45	50.28	50.96	875297	446.09	5084	394447	45.06
INDGN	EQ	19-Jun-2024	581.95	582.05	589.90	562.70	570.00	569.90	576.68	620310	3577.21	20962	299910	48.35
INDHOTEL	EQ	19-Jun-2024	621.45	623.95	623.95	610.75	616.50	617.05	616.93	3334339	20570.41	50168	1704075	51.11
INDIACEM	EQ	19-Jun-2024	220.61	222.00	223.65	215.80	218.85	218.60	219.93	2440811	5368.14	18276	924369	37.87
INDIAGLYCO	EQ	19-Jun-2024	901.05	905.00	925.00	875.15	908.00	908.55	907.17	273906	2484.78	17367	104441	38.13
INDIAMART	EQ	19-Jun-2024	2563.55	2565.00	2645.00	2537.85	2596.25	2593.70	2597.26	305318	7929.89	31649	60676	19.87
INDIANB	EQ	19-Jun-2024	540.05	542.00	547.00	531.65	545.40	545.00	543.04	2211371	12008.61	46774	1180337	53.38
INDIANCARD	EQ	19-Jun-2024	262.20	263.60	269.00	263.60	267.90	266.40	267.08	5942	15.87	352	3698	62.23
INDIANHUME	EQ	19-Jun-2024	382.35	385.25	409.80	368.40	398.80	397.20	392.23	717324	2813.57	30255	226619	31.59
INDIASHLTR	EQ	19-Jun-2024	724.70	725.00	746.15	715.30	727.00	725.35	734.06	207659	1524.35	13793	93978	45.26
INDIFRA	SM	19-Jun-2024	34.40	34.40	34.40	34.40	34.40	34.40	34.40	8000	2.75	2	8000	100.00
INDIGO	EQ	19-Jun-2024	4302.25	4308.00	4325.00	4214.20	4225.15	4228.00	4246.12	1285543	54585.67	117518	783118	60.92
INDIGOPNTS	EQ	19-Jun-2024	1360.35	1366.95	1368.25	1350.00	1361.00	1363.90	1353.91	67837	918.45	3952	56233	82.89
INDIGRID	IV	19-Jun-2024	135.37	135.99	135.99	134.48	135.50	135.43	135.04	227354	307.01	1118	204106	89.77
INDNIPPON	EQ	19-Jun-2024	805.55	805.75	846.85	800.00	805.90	806.55	825.11	254693	2101.50	23076	59611	23.41
INDOAMIN	EQ	19-Jun-2024	124.18	125.00	126.60	122.22	123.55	123.65	123.90	86512	107.19	3258	39779	45.98
INDOBORAX	EQ	19-Jun-2024	167.18	167.18	167.89	162.50	163.10	163.87	165.25	48481	80.12	2519	29514	60.88
INDOCO	EQ	19-Jun-2024	324.55	325.15	326.95	323.00	325.95	325.30	325.04	67473	219.31	6312	40253	59.66
INDORAMA	EQ	19-Jun-2024	43.22	43.80	43.80	41.99	42.55	42.91	42.89	149354	64.06	2248	68053	45.56
INDOSTAR	EQ	19-Jun-2024	266.33	266.40	274.69	260.23	269.00	268.89	268.52	333435	895.34	8498	206801	62.02
INDOTECH	BE	19-Jun-2024	1705.80	1728.95	1728.95	1632.55	1668.30	1671.30	1689.28	15341	259.15	726	-	-
INDOTHAI	EQ	19-Jun-2024	288.10	289.00	293.95	287.55	292.65	289.95	291.25	3332	9.70	289	2175	65.28
INDOWIND	EQ	19-Jun-2024	24.34	24.34	24.98	23.00	23.82	23.73	24.03	452517	108.73	2252	273483	60.44
INDRAMEDCO	EQ	19-Jun-2024	256.97	257.00	263.91	251.00	257.70	257.64	257.42	195145	502.33	6479	88753	45.48
INDSWFTLAB	EQ	19-Jun-2024	115.49	116.50	117.00	110.01	112.25	112.05	112.91	537966	607.43	6416	324749	60.37
INDSWFTLTD	BE	19-Jun-2024	21.81	21.40	22.44	21.00	21.25	21.27	21.42	27736	5.94	159	-	-
INDTERRAIN	EQ	19-Jun-2024	66.24	65.55	67.05	65.00	65.00	65.17	65.73	52365	34.42	1120	24428	46.65
INDUSINDBK	EQ	19-Jun-2024	1507.90	1516.20	1550.00	1513.25	1536.00	1528.20	1535.08	11002582	168898.19	259334	3801958	34.56
INDUSTOWER	EQ	19-Jun-2024	344.55	329.10	341.95	311.40	334.00	334.00	321.02	832154977	2671393.81	740930	501173024	60.23
INFIBEAM	EQ	19-Jun-2024	32.52	32.61	32.85	31.74	32.09	31.90	32.18	14466675	4654.94	27936	5737402	39.66
INFINIUM	SM	19-Jun-2024	218.85	218.85	221.50	216.00	220.00	220.25	219.51	26000	57.07	49	15000	57.69
INFOBEAN	EQ	19-Jun-2024	471.80	471.80	480.95	456.30	460.95	458.45	467.48	78294	366.01	9290	35095	44.82
INFOLLION	SM	19-Jun-2024	209.35	210.05	214.00	200.00	210.10	210.80	200.98	231200	464.67	42	219200	94.81
INFOMEDIA	EQ	19-Jun-2024	6.75	6.89	7.00	6.41	6.51	6.63	6.63	46781	3.10	898	36330	77.66
INFRABEES	EQ	19-Jun-2024	934.35	939.60	939.60	918.20	921.50	920.46	925.20	42443	392.68	2448	30269	71.32
INFRAIETF	EQ	19-Jun-2024	92.34	92.37	93.18	90.75	91.45	91.08	91.36	278976	254.86	3934	191015	68.47
INFY	EQ	19-Jun-2024	1498.20	1505.00	1515.65	1496.70	1510.25	1511.35	1508.16	5493456	82850.26	184453	3488587	63.50
INGERRAND	EQ	19-Jun-2024	4634.25	4635.65	4720.00	4570.00	4661.00	4633.05	4620.61	15526	717.40	4422	7935	51.11
INM	SM	19-Jun-2024	255.30	260.00	260.00	255.00	255.00	255.00	257.50	1200	3.09	2	1200	100.00
INNOVACAP	EQ	19-Jun-2024	483.15	486.00	498.10	486.00	495.00	496.35	492.44	749456	3690.60	15295	692397	92.39
INNOVANA	SM	19-Jun-2024	530.75	535.00	540.00	501.00	515.35	515.55	519.88	10400	54.07	52	7000	67.31
INNOVATIVE	SM	19-Jun-2024	6.00	6.20	6.20	5.90	6.00	6.00	6.00	66000	3.96	22	45000	68.18
INOXGREEN	EQ	19-Jun-2024	145.01	145.90	148.80	143.05	144.75	145.33	146.47	3560244	5214.65	15653	2346841	65.92
INOXINDIA	EQ	19-Jun-2024	1370.10	1377.90	1392.40	1335.05	1350.00	1354.25	1354.46	351677	4763.34	25513	152444	43.35
INOXWIND	EQ	19-Jun-2024	144.26	144.90	146.68	138.20	138.95	139.08	141.09	5302856	7482.06	44609	2779584	52.42
INSECTICID	EQ	19-Jun-2024	671.60	676.95	710.00	672.00	709.60	707.00	698.71	314213	2195.43	14047	152864	48.65
INSPIRE	SM	19-Jun-2024	32.75	32.75	32.85	31.60	31.60	31.85	32.12	26000	8.35	13	24000	92.31
INTELLECT	EQ	19-Jun-2024	1053.05	1046.70	1070.00	1046.70	1052.50	1057.85	1058.96	273452	2895.75	13954	141021	51.57
INTENTECH	EQ	19-Jun-2024	143.37	144.95	146.95	140.49	142.00	142.20	143.14	172649	247.13	1515	130923	75.83
INTLCONV	EQ	19-Jun-2024	84.39	85.50	85.68	82.75	83.57	83.72	84.14	200287	168.51	4639	91860	45.86
INVENTURE	EQ	19-Jun-2024	2.89	2.95	3.04	2.69	2.74	2.73	2.80	8621215	241.52	5879	5187852	60.18
IOB	EQ	19-Jun-2024	66.67	66.96	67.70	64.50	66.15	66.17	66.43	19219919	12768.05	57145	3986034	20.74
IOC	EQ	19-Jun-2024	169.59	170.00	170.30	166.05	166.67	166.75	167.47	18053095	30233.64	131008	9463400	52.42
IOLCP	EQ	19-Jun-2024	412.50	414.70	416.15	402.10	407.00	405.55	407.14	319729	1301.74	12357	151859	47.50
IONEXCHANG	EQ	19-Jun-2024	525.75	528.00	528.00	508.95	513.00	512.30	514.59	335187	1724.83	17852	170378	50.83
IPCALAB	EQ	19-Jun-2024	1162.85	1169.00	1171.40	1130.05	1134.15	1133.40	1143.63	373279	4268.95	22004	200345	53.67
IPL	EQ	19-Jun-2024	230.41	232.60	241.59	226.75	227.30	227.72	231.57	1538002	3561.48	19818	521886	33.93
IPSL	SM	19-Jun-2024	159.95	160.00	160.00	160.00	160.00	160.00	160.00	1000	1.60	1	1000	100.00
IRB	EQ	19-Jun-2024	66.52	66.88	66.90	64.05	64.58	64.49	64.86	80175603	52000.70	271089	45518678	56.77
IRBINVIT	IV	19-Jun-2024	65.39	65.26	65.60	65.25	65.28	65.29	65.38	243588	159.26	2457	213718	87.74
IRCON	EQ	19-Jun-2024	273.95	274.00	275.30	263.25	267.85	267.80	268.32	6974875	18714.77	73566	2500638	35.85
IRCTC	EQ	19-Jun-2024	1032.40	1035.85	1037.00	1002.90	1014.95	1014.65	1018.21	2550530	25969.66	77438	815684	31.98
IREDA	EQ	19-Jun-2024	178.03	178.76	178.79	173.22	175.97	175.78	176.18	10800398	19028.02	101542	4644897	43.01
IRFC	EQ	19-Jun-2024	175.71	176.18	176.19	171.33	173.09	173.22	173.20	26756319	46343.19	206220	10171163	38.01
IRIS	BE	19-Jun-2024	220.01	220.00	220.07	219.80	219.80	219.80	219.98	8139	17.90	112	-	-
IRISDOREME	EQ	19-Jun-2024	76.05	78.40	83.39	77.40	78.00	78.44	80.26	900649	722.87	6880	334673	37.16
IRMENERGY	EQ	19-Jun-2024	471.10	474.40	481.00	468.40	469.70	470.05	470.30	218100	1025.73	4700	184356	84.53
ISEC	EQ	19-Jun-2024	723.80	730.00	747.00	726.85	736.10	736.95	737.39	829014	6113.06	14125	507768	61.25
ISFT	EQ	19-Jun-2024	122.28	123.60	127.70	121.50	123.75	123.95	124.18	60981	75.72	1378	33313	54.63
ISGEC	EQ	19-Jun-2024	1281.95	1281.95	1283.15	1225.60	1259.00	1256.95	1252.17	107412	1344.98	12916	43836	40.81
ISHAN	SM	19-Jun-2024	2.00	2.05	2.10	2.00	2.10	2.10	2.06	336000	6.91	7	288000	85.71
ISMTLTD	EQ	19-Jun-2024	124.01	124.01	125.45	120.02	124.89	124.26	123.25	523377	645.09	9185	158628	30.31
IT	EQ	19-Jun-2024	36.98	36.71	37.20	36.70	36.92	37.01	36.97	76039	28.11	556	51920	68.28
ITALIANE	SM	19-Jun-2024	34.30	34.40	34.40	33.80	33.85	33.85	33.99	12000	4.08	6	12000	100.00
ITBEES	EQ	19-Jun-2024	37.13	37.29	37.38	36.95	37.33	37.31	37.19	12419902	4619.04	17482	9867414	79.45
ITC	EQ	19-Jun-2024	428.75	430.00	430.75	423.05	423.40	423.65	425.66	10909803	46438.29	177112	7539540	69.11
ITDC	EQ	19-Jun-2024	796.70	799.50	799.90	755.00	771.60	771.15	771.25	352625	2719.62	21264	61645	17.48
ITDCEM	EQ	19-Jun-2024	493.85	495.00	496.90	469.00	472.95	472.45	479.97	966144	4637.18	29755	452628	46.85
ITETF	EQ	19-Jun-2024	35.28	35.48	35.49	35.00	35.31	35.36	35.21	98651	34.73	442	85485	86.65
ITETFADD	EQ	19-Jun-2024	35.31	35.89	35.89	35.13	35.60	35.43	35.39	78520	27.79	379	47247	60.17
ITI	EQ	19-Jun-2024	307.45	309.20	310.70	297.40	304.25	304.20	304.83	1452328	4427.18	23581	369663	25.45
ITIETF	EQ	19-Jun-2024	37.07	37.36	37.36	36.83	37.14	37.21	37.15	521180	193.64	2205	315619	60.56
IVC	EQ	19-Jun-2024	12.18	12.18	12.45	12.16	12.27	12.25	12.30	687064	84.50	2357	395389	57.55
IVP	EQ	19-Jun-2024	206.50	209.00	209.00	195.00	197.10	198.95	200.33	47203	94.56	1276	27849	59.00
IVZINGOLD	EQ	19-Jun-2024	6322.50	6322.50	6369.90	6322.50	6340.00	6340.00	6340.03	18	1.14	9	11	61.11
IVZINNIFTY	EQ	19-Jun-2024	2600.19	2624.53	2649.72	2620.35	2621.14	2621.14	2626.95	10	0.26	7	6	60.00
IWEL	EQ	19-Jun-2024	7097.55	7150.00	7198.00	7010.00	7050.00	7057.90	7091.63	5633	399.47	1014	4750	84.32
IXIGO	EQ	19-Jun-2024	165.72	183.00	197.50	180.00	183.16	184.86	189.00	47885517	90502.93	322461	13193937	27.55
IZMO	EQ	19-Jun-2024	331.70	331.00	334.30	319.85	322.40	321.15	324.89	46004	149.46	2584	28619	62.21
J&KBANK	EQ	19-Jun-2024	121.06	121.39	123.10	119.44	121.17	121.37	121.72	2909418	3541.32	17415	1006576	34.60
JAGRAN	EQ	19-Jun-2024	92.10	92.15	93.50	90.32	91.10	91.11	91.46	509489	465.99	6161	293105	57.53
JAGSNPHARM	EQ	19-Jun-2024	340.45	341.05	347.25	336.30	341.00	339.55	338.88	75753	256.71	2087	62491	82.49
JAIBALAJI	BE	19-Jun-2024	897.10	902.00	925.00	876.00	883.90	883.85	897.44	35300	316.79	1570	-	-
JAICORPLTD	EQ	19-Jun-2024	384.75	386.80	388.60	376.10	377.25	378.20	380.94	739587	2817.40	9229	257295	34.79
JAINAM	SM	19-Jun-2024	144.75	144.75	144.75	138.05	144.50	144.50	143.75	10000	14.37	10	8000	80.00
JAIPURKURT	BE	19-Jun-2024	48.69	49.66	49.66	49.66	49.66	49.66	49.66	8162	4.05	23	-	-
JALAN	SM	19-Jun-2024	3.75	3.75	4.00	3.75	3.80	3.80	3.84	24000	0.92	8	12000	50.00
JAMNAAUTO	EQ	19-Jun-2024	128.65	129.10	130.24	126.00	127.10	127.06	127.44	1844693	2350.82	18058	630687	34.19
JASH	EQ	19-Jun-2024	2314.85	2337.00	2341.35	2266.70	2289.90	2277.70	2289.24	12616	288.81	2183	7105	56.32
JAYAGROGN	EQ	19-Jun-2024	320.25	324.90	344.70	322.10	334.00	332.30	334.20	646019	2158.98	29490	211786	32.78
JAYBARMARU	EQ	19-Jun-2024	108.99	109.50	109.50	106.00	106.60	107.08	107.12	142198	152.33	5135	75311	52.96
JAYNECOIND	EQ	19-Jun-2024	46.53	46.53	47.45	45.24	45.40	45.47	45.90	230557	105.83	2982	131377	56.98
JAYSREETEA	EQ	19-Jun-2024	115.36	115.50	118.00	111.75	112.00	112.61	114.05	151239	172.49	2544	73447	48.56
JBCHEPHARM	EQ	19-Jun-2024	1800.65	1812.00	1830.95	1782.65	1800.00	1810.45	1810.57	104163	1885.94	17237	45600	43.78
JBMA	EQ	19-Jun-2024	2063.85	2070.00	2070.00	2028.50	2031.00	2033.80	2042.19	118518	2420.37	10609	47336	39.94
JCHAC	EQ	19-Jun-2024	1845.15	1855.50	1855.50	1804.00	1823.90	1824.05	1828.16	49630	907.31	2860	31306	63.08
JETAIRWAYS	BZ	19-Jun-2024	44.21	43.41	44.60	43.41	43.99	43.74	43.74	50162	21.94	556	-	-
JETFREIGHT	EQ	19-Jun-2024	13.55	13.31	13.76	13.11	13.50	13.32	13.36	119957	16.03	518	83376	69.50
JFLLIFE	SM	19-Jun-2024	42.50	43.00	43.70	43.00	43.50	43.50	43.28	12000	5.19	6	12000	100.00
JGCHEM	EQ	19-Jun-2024	229.56	233.00	256.88	228.30	248.25	247.25	245.89	577351	1419.64	20113	229598	39.77
JHS	BE	19-Jun-2024	21.15	21.20	21.55	20.72	21.55	21.55	21.40	61768	13.22	88	-	-
JINDALPHOT	EQ	19-Jun-2024	683.05	686.25	688.90	670.10	672.00	673.15	675.52	9612	64.93	1476	5727	59.58
JINDALPOLY	EQ	19-Jun-2024	595.35	597.80	620.70	579.65	610.00	613.35	607.18	243717	1479.81	16273	87310	35.82
JINDALSAW	EQ	19-Jun-2024	558.20	558.00	570.00	543.75	560.60	561.40	558.67	1009904	5642.04	27954	419302	41.52
JINDALSTEL	EQ	19-Jun-2024	1034.25	1043.90	1050.95	1029.00	1049.30	1046.95	1041.92	2074723	21616.94	56018	1029166	49.60
JINDRILL	EQ	19-Jun-2024	643.60	644.10	651.10	630.90	636.35	636.10	638.13	41402	264.20	3154	24207	58.47
JINDWORLD	EQ	19-Jun-2024	364.05	364.60	368.65	351.30	354.00	354.40	357.35	37195	132.92	4354	13977	37.58
JIOFIN	EQ	19-Jun-2024	363.20	363.95	363.95	357.05	358.70	358.30	359.81	15717813	56554.13	156043	7320277	46.57
JISLDVREQS	EQ	19-Jun-2024	39.91	40.00	40.90	38.06	39.49	39.37	39.40	166011	65.40	975	79288	47.76
JISLJALEQS	EQ	19-Jun-2024	74.97	75.00	78.50	71.71	76.60	76.55	75.39	9441721	7117.86	19992	4202184	44.51
JITFINFRA	EQ	19-Jun-2024	881.95	902.00	926.00	890.00	926.00	926.00	920.94	129909	1196.38	1470	88887	68.42
JIWANRAM	SM	19-Jun-2024	14.60	14.50	14.50	14.20	14.20	14.20	14.35	12000	1.72	2	12000	100.00
JKCEMENT	EQ	19-Jun-2024	4408.00	4428.00	4445.90	4289.70	4300.00	4304.15	4370.63	101163	4421.46	17071	43681	43.18
JKIL	EQ	19-Jun-2024	891.80	892.00	894.00	861.70	869.40	867.35	872.62	292558	2552.93	15883	116170	39.71
JKLAKSHMI	EQ	19-Jun-2024	836.85	838.90	840.95	826.70	832.95	831.25	832.77	187704	1563.14	10546	101550	54.10
JKPAPER	EQ	19-Jun-2024	518.00	518.00	518.00	490.80	496.40	495.45	500.91	2861946	14335.89	54087	699917	24.46
JKTYRE	EQ	19-Jun-2024	401.10	403.00	403.75	391.75	392.00	392.80	394.95	1044227	4124.19	31263	660083	63.21
JLHL	EQ	19-Jun-2024	1242.55	1242.95	1280.55	1206.30	1251.55	1246.80	1226.28	75033	920.12	13986	41543	55.37
JMA	EQ	19-Jun-2024	112.54	112.05	112.63	106.96	109.20	108.04	109.56	42729	46.82	711	27967	65.45
JMFINANCIL	EQ	19-Jun-2024	84.35	84.85	84.89	81.84	82.70	82.47	82.95	2731524	2265.68	15683	1251155	45.80
JNKINDIA	EQ	19-Jun-2024	816.00	834.00	863.95	816.00	830.00	841.15	841.59	1748010	14711.08	58304	432437	24.74
JOCIL	EQ	19-Jun-2024	193.40	194.00	195.48	190.15	191.14	191.91	191.66	10888	20.87	361	6149	56.48
JPASSOCIAT	BE	19-Jun-2024	11.35	11.18	11.40	10.78	10.85	10.84	10.87	18276122	1987.25	14959	-	-
JPOLYINVST	EQ	19-Jun-2024	741.40	741.40	763.30	735.90	754.10	751.95	748.06	6272	46.92	1125	3151	50.24
JPPOWER	EQ	19-Jun-2024	19.36	19.45	19.54	18.65	18.99	18.96	18.94	26271101	4976.11	40673	16093801	61.26
JSFB	EQ	19-Jun-2024	714.05	719.65	760.90	702.00	732.00	734.85	731.55	792343	5796.36	37037	332016	41.90
JSL	EQ	19-Jun-2024	809.30	814.20	814.20	784.00	792.00	793.80	792.55	942980	7473.59	40381	485193	51.45
JSLL	ST	19-Jun-2024	1083.90	1085.00	1093.00	1065.00	1075.00	1076.35	1077.34	7560	81.45	35	7560	100.00
JSWENERGY	EQ	19-Jun-2024	706.70	712.50	713.75	683.90	698.00	698.40	694.53	2885290	20039.17	78395	1109837	38.47
JSWHL	EQ	19-Jun-2024	6906.45	6925.00	7062.00	6774.80	6860.00	6857.00	6883.65	4694	323.12	2068	1746	37.20
JSWINFRA	EQ	19-Jun-2024	305.35	308.15	309.95	301.50	302.25	302.20	305.16	3338510	10187.68	45729	1913016	57.30
JSWSTEEL	EQ	19-Jun-2024	925.35	929.00	936.90	913.30	915.30	914.95	925.85	1793533	16605.44	55328	483837	26.98
JTEKTINDIA	EQ	19-Jun-2024	193.66	195.20	195.60	186.85	192.52	191.88	191.36	555435	1062.88	12986	210799	37.95
JTLIND	EQ	19-Jun-2024	217.87	218.00	222.94	213.65	221.44	220.79	219.43	891717	1956.72	12805	397401	44.57
JUBLFOOD	EQ	19-Jun-2024	550.85	551.95	552.95	541.05	543.15	544.40	546.92	3110588	17012.31	54810	1613612	51.87
JUBLINDS	EQ	19-Jun-2024	1586.15	1598.95	1650.00	1540.00	1590.00	1599.25	1588.37	25470	404.56	2194	16599	65.17
JUBLINGREA	EQ	19-Jun-2024	515.10	515.15	561.00	512.90	557.55	555.80	542.17	1505218	8160.87	41427	564946	37.53
JUBLPHARMA	EQ	19-Jun-2024	733.65	739.95	749.15	728.00	729.30	731.30	735.45	168817	1241.56	13132	73368	43.46
JUNIORBEES	EQ	19-Jun-2024	768.89	780.30	780.30	755.10	762.65	762.10	764.07	279413	2134.92	10566	178017	63.71
JUNIPER	EQ	19-Jun-2024	475.75	478.00	492.00	474.10	476.45	483.35	484.13	482112	2334.04	9242	338242	70.16
JUSTDIAL	EQ	19-Jun-2024	1012.15	1015.00	1021.00	990.35	996.75	998.80	1007.34	216906	2184.97	12679	77701	35.82
JWL	EQ	19-Jun-2024	690.35	693.85	693.85	658.30	674.00	674.40	676.49	1566547	10597.49	43084	633218	40.42
JYOTHYLAB	EQ	19-Jun-2024	442.60	444.70	444.70	435.40	438.10	439.15	437.93	751014	3288.94	19156	475693	63.34
JYOTICNC	EQ	19-Jun-2024	1230.10	1249.75	1353.10	1236.05	1353.10	1353.10	1305.75	867520	11327.67	37583	339808	39.17
JYOTISTRUC	EQ	19-Jun-2024	27.53	27.75	28.90	26.90	28.90	28.90	28.30	10374477	2935.91	11090	6930708	66.81
K2INFRA	SM	19-Jun-2024	157.65	162.95	189.15	161.70	183.90	181.75	182.18	1288800	2347.96	754	740400	57.45
KABRAEXTRU	EQ	19-Jun-2024	415.25	417.50	421.05	402.95	408.50	405.10	409.45	86775	355.30	7480	41839	48.22
KAJARIACER	EQ	19-Jun-2024	1362.50	1379.00	1382.50	1325.00	1342.00	1336.40	1358.55	366140	4974.21	26260	179255	48.96
KAKATCEM	EQ	19-Jun-2024	225.32	226.70	234.45	220.56	229.00	229.22	228.95	34367	78.68	856	13462	39.17
KALAMANDIR	EQ	19-Jun-2024	174.30	174.30	175.47	164.01	167.50	165.85	167.82	988761	1659.38	27718	595220	60.20
KALYANIFRG	EQ	19-Jun-2024	552.60	640.00	663.10	625.00	663.10	663.10	655.40	51257	335.94	838	24168	47.15
KALYANKJIL	EQ	19-Jun-2024	424.00	428.85	447.00	420.00	423.50	423.55	434.25	5991651	26018.55	121035	3360829	56.09
KAMATHOTEL	EQ	19-Jun-2024	233.26	236.50	237.00	229.20	232.00	232.22	232.80	44302	103.13	1236	27389	61.82
KAMDHENU	EQ	19-Jun-2024	557.55	560.00	568.10	546.10	550.00	552.00	555.51	130403	724.40	7625	60944	46.74
KAMOPAINTS	EQ	19-Jun-2024	39.88	39.85	39.85	35.91	36.80	36.90	37.42	6494139	2429.86	39137	2711194	41.75
KANANIIND	EQ	19-Jun-2024	3.15	3.19	3.19	3.01	3.03	3.02	3.04	8014787	243.79	4060	4876390	60.84
KANDARP	SM	19-Jun-2024	30.40	30.00	30.00	30.00	30.00	30.00	30.00	8000	2.40	2	8000	100.00
KANORICHEM	EQ	19-Jun-2024	114.01	115.36	122.80	114.26	119.60	120.54	119.34	178456	212.97	2980	90916	50.95
KANPRPLA	EQ	19-Jun-2024	106.70	108.00	111.90	107.00	107.50	107.44	108.98	35280	38.45	1579	19395	54.97
KANSAINER	EQ	19-Jun-2024	281.60	282.00	285.25	279.55	280.00	279.95	281.45	480262	1351.69	11738	329067	68.52
KAPSTON	EQ	19-Jun-2024	376.50	410.00	414.15	385.15	409.00	405.00	405.74	30416	123.41	1688	13843	45.51
KARMAENG	EQ	19-Jun-2024	65.92	66.92	66.96	64.97	66.90	66.40	66.07	18856	12.46	799	9547	50.63
KARNIKA	SM	19-Jun-2024	260.00	260.00	260.00	253.00	253.00	256.50	256.50	800	2.05	2	800	100.00
KARURVYSYA	EQ	19-Jun-2024	213.89	214.00	216.20	212.00	214.50	214.82	214.60	3130927	6718.83	26631	1214321	38.78
KAUSHALYA	EQ	19-Jun-2024	710.95	710.10	723.70	709.80	711.00	712.00	714.03	416	2.97	120	312	75.00
KAVVERITEL	BE	19-Jun-2024	18.44	18.80	18.80	18.80	18.80	18.80	18.80	22086	4.15	39	-	-
KAYA	EQ	19-Jun-2024	433.60	439.70	448.00	430.20	436.20	436.55	438.38	152745	669.61	4770	64110	41.97
KAYNES	EQ	19-Jun-2024	3894.45	3937.50	3937.50	3811.00	3852.00	3859.70	3861.84	352937	13629.87	41359	206058	58.38
KBCGLOBAL	EQ	19-Jun-2024	1.90	1.97	1.98	1.76	1.89	1.88	1.87	42147685	786.64	6833	19049726	45.20
KCEIL	SM	19-Jun-2024	230.95	230.95	234.00	222.00	225.05	225.95	226.76	36500	82.77	66	30000	82.19
KCK	ST	19-Jun-2024	212.00	201.40	216.00	201.40	215.00	208.80	204.68	24000	49.12	12	22000	91.67
KCP	EQ	19-Jun-2024	223.62	224.75	241.00	219.00	236.99	237.81	233.10	1744099	4065.57	15509	801702	45.97
KCPSUGIND	EQ	19-Jun-2024	43.25	43.55	48.40	42.25	47.05	46.94	46.71	6117897	2857.91	27902	1724457	28.19
KDDL	EQ	19-Jun-2024	2707.45	2729.00	2842.00	2655.65	2760.00	2773.75	2750.12	23731	652.63	5718	14828	62.48
KDL	SM	19-Jun-2024	1353.95	1421.60	1421.60	1286.25	1418.00	1413.35	1397.76	29600	413.74	210	23200	78.38
KEC	EQ	19-Jun-2024	932.10	929.95	929.95	888.00	894.00	892.90	900.70	901378	8118.70	36503	450854	50.02
KECL	EQ	19-Jun-2024	196.32	201.00	205.80	189.00	202.00	202.76	197.93	1604706	3176.24	18718	574813	35.82
KEEPLEARN	BE	19-Jun-2024	3.08	3.01	3.01	3.01	3.01	3.01	3.01	123562	3.72	59	-	-
KEI	EQ	19-Jun-2024	4690.30	4700.00	4701.55	4422.00	4429.90	4435.35	4522.87	482325	21814.92	63444	283462	58.77
KEL	SM	19-Jun-2024	144.50	140.65	145.05	140.65	145.05	145.05	142.93	3600	5.15	3	2400	66.67
KELLTONTEC	EQ	19-Jun-2024	100.98	101.00	111.40	99.45	109.50	108.84	107.81	4914009	5297.60	36667	1939866	39.48
KERNEX	EQ	19-Jun-2024	406.10	426.40	426.40	414.95	426.40	426.40	425.95	544403	2318.89	2808	285088	52.37
KESORAMIND	EQ	19-Jun-2024	199.62	200.60	200.60	195.74	197.59	197.35	197.35	878205	1733.11	13877	316855	36.08
KEYFINSERV	BE	19-Jun-2024	174.05	175.00	178.00	166.85	173.55	173.55	175.13	5390	9.44	95	-	-
KFINTECH	EQ	19-Jun-2024	713.40	721.00	721.85	688.60	690.00	692.25	698.73	465027	3249.27	26635	282564	60.76
KHADIM	EQ	19-Jun-2024	334.55	334.95	342.00	326.60	341.50	338.05	331.70	91341	302.98	4870	64051	70.12
KHAICHEM	EQ	19-Jun-2024	68.23	70.00	80.00	70.00	77.20	76.86	75.99	8241842	6262.82	48490	1644239	19.95
KHAITANLTD	EQ	19-Jun-2024	80.64	83.85	83.98	79.60	80.50	81.55	81.83	29449	24.10	734	14127	47.97
KHANDSE	EQ	19-Jun-2024	29.72	30.00	30.00	28.25	29.74	29.44	29.12	27401	7.98	701	7275	26.55
KHFM	SM	19-Jun-2024	77.00	78.50	78.50	76.00	77.90	77.90	77.39	24800	19.19	8	9300	37.50
KICL	EQ	19-Jun-2024	4607.90	4611.20	4729.90	4560.00	4595.10	4591.35	4650.47	7976	370.92	2762	3190	39.99
KILITCH	EQ	19-Jun-2024	325.55	328.00	332.95	317.00	320.00	319.95	321.74	13189	42.43	469	9140	69.30
KIMS	EQ	19-Jun-2024	2040.10	2055.80	2120.00	2040.10	2084.20	2093.15	2089.30	76584	1600.07	9547	28404	37.09
KINGFA	EQ	19-Jun-2024	2202.00	2202.20	2295.00	2199.90	2205.00	2216.00	2226.58	14350	319.51	3439	7448	51.90
KIOCL	EQ	19-Jun-2024	454.75	454.00	465.95	449.90	451.55	452.65	456.25	253384	1156.07	13338	73413	28.97
KIRIINDUS	EQ	19-Jun-2024	344.05	345.45	355.00	339.35	345.90	345.25	347.37	322801	1121.31	12238	119720	37.09
KIRLOSBROS	EQ	19-Jun-2024	2177.10	2177.10	2190.00	2065.50	2127.00	2126.00	2121.32	115137	2442.42	18297	42818	37.19
KIRLOSENG	EQ	19-Jun-2024	1319.35	1330.00	1348.45	1285.00	1324.65	1322.35	1314.56	255416	3357.61	15893	169645	66.42
KIRLOSIND	EQ	19-Jun-2024	6243.25	6243.75	6299.90	6100.00	6140.10	6125.25	6168.22	5414	333.95	2429	2408	44.48
KIRLPNU	EQ	19-Jun-2024	1305.05	1317.80	1331.80	1263.45	1290.00	1285.05	1291.66	92522	1195.07	11851	47687	51.54
KITEX	EQ	19-Jun-2024	208.03	209.90	209.90	204.06	207.45	206.19	207.11	134277	278.10	4099	61373	45.71
KKCL	EQ	19-Jun-2024	712.55	717.70	717.70	689.55	710.00	707.90	706.66	39524	279.30	4531	17382	43.98
KLL	SM	19-Jun-2024	88.60	89.70	91.50	86.65	89.60	89.45	89.94	48000	43.17	30	32000	66.67
KMSUGAR	BE	19-Jun-2024	46.21	46.40	48.52	43.89	48.10	48.26	47.16	1159832	546.97	3731	-	-
KNAGRI	SM	19-Jun-2024	144.95	146.00	148.50	144.00	144.00	144.00	145.45	19200	27.93	24	14400	75.00
KNRCON	EQ	19-Jun-2024	372.05	371.10	375.25	350.00	359.85	358.15	354.55	8589674	30454.58	35509	5675907	66.08
KODYTECH	SM	19-Jun-2024	2846.70	2950.00	2989.00	2845.00	2989.00	2985.95	2935.76	16700	490.27	130	11700	70.06
KOHINOOR	EQ	19-Jun-2024	44.55	45.15	45.15	43.12	44.72	44.39	44.15	202575	89.43	1393	116465	57.49
KOKUYOCMLN	EQ	19-Jun-2024	149.94	150.45	157.00	146.99	153.50	153.70	153.43	390047	598.45	10299	176980	45.37
KOLTEPATIL	EQ	19-Jun-2024	441.35	443.60	444.00	432.10	437.70	436.55	437.25	153406	670.77	7609	71958	46.91
KONSTELEC	SM	19-Jun-2024	194.95	194.95	194.95	185.20	185.40	185.75	186.67	80000	149.33	75	64000	80.00
KONTOR	SM	19-Jun-2024	109.35	114.00	114.00	107.10	111.75	110.40	110.21	12000	13.23	10	9600	80.00
KOPRAN	EQ	19-Jun-2024	255.33	256.40	258.90	252.00	253.50	254.98	254.83	241086	614.36	7537	101597	42.14
KORE	SM	19-Jun-2024	575.15	570.00	632.65	530.00	632.65	631.75	599.90	80000	479.92	128	50500	63.13
KOTAKBANK	EQ	19-Jun-2024	1719.40	1729.00	1763.05	1715.00	1745.00	1746.70	1743.01	9959798	173599.87	254785	4872855	48.93
KOTARISUG	EQ	19-Jun-2024	61.74	62.09	64.92	60.60	63.30	62.98	63.52	1355450	860.98	10970	361014	26.63
KOTHARIPET	EQ	19-Jun-2024	136.03	137.40	137.95	134.17	135.75	135.71	136.22	99207	135.14	3272	49459	49.85
KOTHARIPRO	EQ	19-Jun-2024	132.55	133.20	133.24	131.00	131.11	131.02	131.47	6601	8.68	321	4528	68.60
KOTYARK	SM	19-Jun-2024	952.40	954.15	977.40	932.00	943.00	941.35	954.44	30100	287.29	241	21000	69.77
KPIGREEN	EQ	19-Jun-2024	1821.25	1839.00	1845.00	1780.00	1790.00	1794.20	1807.02	136785	2471.74	10937	89670	65.56
KPIL	EQ	19-Jun-2024	1165.00	1173.00	1190.00	1143.00	1147.55	1148.75	1160.15	1515465	17581.73	43408	945552	62.39
KPITTECH	EQ	19-Jun-2024	1510.75	1521.75	1525.95	1488.55	1515.10	1515.85	1509.78	602415	9095.13	44203	344106	57.12
KPRMILL	EQ	19-Jun-2024	870.90	870.00	886.95	856.00	875.15	875.25	875.15	318292	2785.53	20702	122296	38.42
KRBL	EQ	19-Jun-2024	304.90	307.50	307.50	299.25	301.00	300.70	302.59	1436410	4346.42	19062	834129	58.07
KREBSBIO	EQ	19-Jun-2024	71.09	71.90	72.88	69.53	72.50	72.07	70.82	8828	6.25	181	6251	70.81
KRIDHANINF	BE	19-Jun-2024	3.92	3.99	3.99	3.99	3.99	3.99	3.99	13416	0.54	24	-	-
KRISHANA	EQ	19-Jun-2024	289.85	295.00	297.80	290.05	291.10	291.65	292.59	76326	223.32	3022	49984	65.49
KRISHCA	SM	19-Jun-2024	207.85	209.50	223.95	207.00	218.00	218.95	213.38	132000	281.67	162	111000	84.09
KRISHIVAL	SM	19-Jun-2024	230.00	229.00	229.00	229.00	229.00	229.00	229.00	1000	2.29	2	1000	100.00
KRISHNADEF	SM	19-Jun-2024	843.35	927.65	927.65	851.00	927.65	927.65	902.44	239500	2161.33	435	160000	66.81
KRITI	EQ	19-Jun-2024	193.29	206.40	206.40	186.15	194.00	195.67	194.27	558348	1084.68	7119	323674	57.97
KRITIKA	EQ	19-Jun-2024	20.32	20.50	20.75	19.70	20.10	20.14	20.26	806403	163.40	2478	585415	72.60
KRITINUT	EQ	19-Jun-2024	113.54	113.55	116.05	111.10	111.92	111.82	113.14	57474	65.02	2371	28410	49.43
KRONOX	BE	19-Jun-2024	152.61	153.00	155.40	149.00	151.00	151.72	151.56	226905	343.90	3048	-	-
KRSNAA	EQ	19-Jun-2024	649.25	650.60	653.85	639.00	644.15	642.75	643.47	46943	302.06	4414	25788	54.93
KRYSTAL	EQ	19-Jun-2024	724.55	724.55	754.95	719.05	747.00	743.80	739.44	166003	1227.48	8735	85239	51.35
KSB	EQ	19-Jun-2024	4712.95	4707.00	4707.00	4591.00	4623.00	4616.05	4648.89	17529	814.90	4647	9167	52.30
KSCL	EQ	19-Jun-2024	948.60	948.60	959.20	931.20	936.00	934.90	943.68	134395	1268.25	10922	44359	33.01
KSHITIJPOL	EQ	19-Jun-2024	7.27	7.27	7.39	6.90	6.90	6.90	6.99	1826098	127.58	1747	1325250	72.57
KSL	EQ	19-Jun-2024	844.20	850.00	864.30	835.65	838.95	839.35	848.26	102773	871.78	8054	42616	41.47
KSOLVES	EQ	19-Jun-2024	1174.30	1180.00	1180.00	1150.05	1171.00	1163.20	1163.00	44822	521.28	5609	25412	56.70
KTKBANK	EQ	19-Jun-2024	223.57	224.90	227.95	222.08	227.00	226.91	225.50	3371312	7602.31	34377	1529208	45.36
KTL	SM	19-Jun-2024	38.75	37.50	39.00	37.20	39.00	39.00	38.02	39000	14.83	13	24000	61.54
KUANTUM	EQ	19-Jun-2024	162.26	164.90	164.90	159.62	161.50	161.25	161.96	66892	108.34	2602	32603	48.74
LAGNAM	BE	19-Jun-2024	142.40	146.55	149.52	145.25	149.52	149.22	147.84	33320	49.26	260	-	-
LAKPRE	BZ	19-Jun-2024	4.61	4.61	4.61	4.38	4.48	4.51	4.51	6301	0.28	11	-	-
LAL	EQ	19-Jun-2024	23.75	23.02	23.55	22.60	23.27	22.94	23.04	45565	10.50	516	28953	63.54
LALPATHLAB	EQ	19-Jun-2024	2723.85	2720.00	2736.20	2672.00	2677.00	2679.15	2697.27	149830	4041.32	19437	68649	45.82
LAMBODHARA	EQ	19-Jun-2024	151.16	152.00	153.92	149.83	151.95	151.73	152.03	11234	17.08	475	5814	51.75
LANCORHOL	EQ	19-Jun-2024	45.12	45.00	46.14	44.06	44.80	44.36	45.07	102766	46.32	648	60872	59.23
LANDMARK	EQ	19-Jun-2024	716.90	713.30	747.40	708.00	738.00	737.65	732.24	336154	2461.45	14200	166560	49.55
LAOPALA	EQ	19-Jun-2024	324.60	325.80	350.95	318.60	337.80	337.05	334.99	781601	2618.28	21984	272354	34.85
LASA	EQ	19-Jun-2024	23.15	23.50	23.50	22.99	23.20	23.33	23.25	32290	7.51	295	24017	74.38
LATENTVIEW	BE	19-Jun-2024	496.45	499.75	504.90	494.50	495.50	495.75	496.75	127130	631.52	3440	-	-
LATTEYS	BE	19-Jun-2024	14.60	14.60	14.60	14.40	14.40	14.40	14.50	44701	6.48	143	-	-
LAURUSLABS	EQ	19-Jun-2024	428.25	432.95	435.50	426.00	430.00	430.35	431.83	1262281	5450.94	24250	400852	31.76
LAWSIKHO	SM	19-Jun-2024	345.60	354.90	354.90	320.00	342.00	335.40	335.08	77000	258.01	145	50500	65.58
LAXMICOT	EQ	19-Jun-2024	32.04	32.04	32.69	31.00	31.41	31.48	31.75	62019	19.69	631	24738	39.89
LAXMIMACH	EQ	19-Jun-2024	16401.95	16430.05	16743.95	16184.60	16500.00	16620.70	16409.19	7948	1304.20	2351	4123	51.87
LCCINFOTEC	BE	19-Jun-2024	3.36	3.42	3.42	3.42	3.42	3.42	3.42	52527	1.80	49	-	-
LEMERITE	SM	19-Jun-2024	124.10	128.50	129.95	124.60	128.95	128.75	126.48	113600	143.68	60	73600	64.79
LEMONTREE	EQ	19-Jun-2024	144.56	145.40	145.59	141.56	145.38	144.90	143.70	4298018	6176.45	42570	2117270	49.26
LEXUS	EQ	19-Jun-2024	39.40	38.60	40.00	38.60	39.22	38.93	39.14	31183	12.20	377	20398	65.41
LFIC	EQ	19-Jun-2024	234.58	236.50	244.00	228.50	231.90	232.01	236.42	40641	96.08	1827	19173	47.18
LGBBROSLTD	EQ	19-Jun-2024	1247.70	1249.85	1256.05	1235.00	1255.00	1251.65	1247.18	20526	256.00	2217	11340	55.25
LGBFORGE	EQ	19-Jun-2024	10.20	10.60	10.60	10.24	10.32	10.30	10.33	318819	32.93	811	189670	59.49
LGHL	BE	19-Jun-2024	349.50	365.00	366.95	339.30	365.50	365.40	357.50	4929	17.62	146	-	-
LIBAS	EQ	19-Jun-2024	18.11	18.20	18.70	17.90	18.18	18.06	18.27	133561	24.40	451	88556	66.30
LIBERTSHOE	EQ	19-Jun-2024	375.75	377.50	378.85	351.05	359.00	357.15	360.98	166196	599.93	5602	78815	47.42
LICHSGFIN	EQ	19-Jun-2024	748.85	750.00	751.85	729.35	736.50	736.40	736.92	2666976	19653.49	55496	1380267	51.75
LICI	EQ	19-Jun-2024	1056.50	1061.00	1063.85	1023.45	1032.75	1031.50	1035.61	3184916	32983.33	77971	1247040	39.15
LICMFGOLD	EQ	19-Jun-2024	6534.15	6618.00	6618.00	6530.15	6557.00	6546.55	6561.61	127	8.33	35	68	53.54
LICNETFGSC	EQ	19-Jun-2024	25.49	25.13	25.79	25.12	25.49	25.57	25.59	17170	4.39	191	14511	84.51
LICNETFN50	EQ	19-Jun-2024	256.62	257.64	257.64	254.97	256.55	255.89	256.20	1820	4.66	70	1038	57.03
LICNETFSEN	EQ	19-Jun-2024	851.90	841.00	854.99	821.00	848.00	847.99	844.18	95	0.80	35	46	48.42
LICNFNHGP	EQ	19-Jun-2024	264.61	269.96	269.96	262.12	264.85	263.91	265.28	572	1.52	67	427	74.65
LICNMID100	EQ	19-Jun-2024	56.27	57.18	57.18	54.14	55.47	55.50	55.71	40336	22.47	399	29502	73.14
LIKHITHA	EQ	19-Jun-2024	442.75	445.00	451.60	421.65	431.80	432.40	433.15	214752	930.20	6190	106487	49.59
LINC	EQ	19-Jun-2024	586.25	586.25	588.85	575.00	581.05	584.10	580.72	10706	62.17	872	7189	67.15
LINCOLN	EQ	19-Jun-2024	609.65	610.60	611.60	593.50	601.55	603.40	604.75	37129	224.54	3146	21817	58.76
LINDEINDIA	EQ	19-Jun-2024	9267.65	9367.15	9449.95	8900.00	8932.00	8938.50	9064.06	139040	12602.67	27181	49957	35.93
LIQUID	EQ	19-Jun-2024	999.99	1000.00	1000.00	999.99	999.99	999.99	1000.00	91782	917.82	144	65845	71.74
LIQUID1	EQ	19-Jun-2024	1000.00	1000.00	1000.01	999.99	1000.01	1000.01	1000.00	3447	34.47	28	2413	70.00
LIQUIDADD	EQ	19-Jun-2024	1015.42	1013.51	1015.60	1013.51	1015.60	1015.59	1015.59	310598	3154.40	247	160263	51.60
LIQUIDBEES	EQ	19-Jun-2024	999.99	1000.00	1000.65	999.99	1000.00	1000.00	1000.00	3764065	37640.70	7267	2689454	71.45
LIQUIDBETF	EQ	19-Jun-2024	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	828	8.28	5	414	50.00
LIQUIDCASE	EQ	19-Jun-2024	102.77	102.80	102.80	102.78	102.80	102.78	102.79	6454740	6634.61	3082	5854960	90.71
LIQUIDETF	EQ	19-Jun-2024	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	961465	9614.65	399	847327	88.13
LIQUIDIETF	EQ	19-Jun-2024	999.94	1000.00	1000.01	999.00	999.99	999.99	1000.00	3146758	31467.57	512	2279703	72.45
LIQUIDSBI	EQ	19-Jun-2024	1000.01	1000.01	1000.01	999.99	999.99	1000.00	1000.01	3876	38.76	52	3701	95.49
LLOYDS	SM	19-Jun-2024	108.65	113.90	114.05	110.20	110.45	110.45	113.11	15000	16.97	15	12000	80.00
LLOYDSENGG	EQ	19-Jun-2024	69.87	69.95	70.70	68.10	68.65	68.69	69.30	7067447	4897.56	29160	2645774	37.44
LLOYDSME	EQ	19-Jun-2024	747.70	750.15	754.30	696.55	718.70	716.95	722.77	527335	3811.44	31613	248598	47.14
LODHA	EQ	19-Jun-2024	1592.20	1600.70	1600.85	1515.00	1547.00	1545.50	1540.93	1114503	17173.73	77100	626049	56.17
LOKESHMACH	BE	19-Jun-2024	447.80	459.00	465.00	440.00	449.00	448.60	454.71	139727	635.35	1615	-	-
LORDSCHLO	BE	19-Jun-2024	138.86	136.10	136.10	136.08	136.08	136.08	136.08	3155	4.29	18	-	-
LOTUSEYE	EQ	19-Jun-2024	61.75	61.00	63.15	61.00	62.00	62.74	62.60	27013	16.91	480	15360	56.86
LOVABLE	EQ	19-Jun-2024	125.09	124.95	126.54	124.00	124.80	124.49	124.90	17526	21.89	509	10803	61.64
LOWVOL	EQ	19-Jun-2024	192.11	192.17	192.18	190.32	190.32	190.32	191.47	515	0.99	34	234	45.44
LOWVOL1	EQ	19-Jun-2024	19.46	19.54	19.54	19.32	19.46	19.41	19.44	42329	8.23	244	31732	74.97
LOWVOLIETF	EQ	19-Jun-2024	20.57	20.75	20.75	20.45	20.48	20.50	20.53	1734266	355.98	1443	1527602	88.08
LOYALTEX	EQ	19-Jun-2024	594.75	592.00	614.40	565.05	613.20	603.25	590.91	2376	14.04	319	1194	50.25
LPDC	EQ	19-Jun-2024	9.61	9.90	9.98	9.50	9.60	9.69	9.61	130075	12.50	595	81864	62.94
LRRPL	SM	19-Jun-2024	33.70	32.30	33.60	32.30	33.60	33.60	32.85	18000	5.91	6	12000	66.67
LT	EQ	19-Jun-2024	3689.20	3690.00	3699.00	3575.00	3606.95	3589.95	3622.88	2936151	106373.26	174218	1851650	63.06
LTF	EQ	19-Jun-2024	179.67	181.44	181.44	174.04	176.30	176.21	176.62	15781172	27873.37	93008	9125350	57.82
LTFOODS	EQ	19-Jun-2024	259.75	261.00	262.14	252.27	260.40	260.26	259.03	911327	2360.58	21611	405111	44.45
LTGILTBEES	EQ	19-Jun-2024	25.91	25.89	25.99	25.88	25.94	25.93	25.93	1005407	260.66	712	741325	73.73
LTIM	EQ	19-Jun-2024	5089.60	5072.00	5075.85	4970.50	5020.00	5019.85	5011.71	351127	17597.47	32763	156635	44.61
LTTS	EQ	19-Jun-2024	4863.25	4890.00	4890.00	4815.50	4857.00	4864.55	4856.51	99270	4821.06	15012	34447	34.70
LUMAXIND	EQ	19-Jun-2024	2851.40	2852.25	2964.95	2805.10	2830.30	2839.35	2875.89	12814	368.52	3797	5095	39.76
LUMAXTECH	EQ	19-Jun-2024	521.30	522.80	531.75	499.85	527.70	527.20	517.59	299404	1549.69	14765	144248	48.18
LUPIN	EQ	19-Jun-2024	1581.45	1591.40	1591.40	1566.00	1572.00	1572.30	1574.38	590220	9292.33	29436	323941	54.88
LUXIND	EQ	19-Jun-2024	1443.75	1457.20	1463.95	1429.05	1442.30	1446.70	1445.34	40092	579.46	5405	15233	38.00
LXCHEM	EQ	19-Jun-2024	249.03	249.80	257.50	249.38	254.50	254.43	254.60	1722653	4385.85	26778	593437	34.45
LYKALABS	EQ	19-Jun-2024	109.03	109.60	110.60	103.98	106.38	106.08	106.67	76123	81.20	1181	55165	72.47
LYPSAGEMS	EQ	19-Jun-2024	5.53	5.55	5.80	5.46	5.79	5.71	5.62	54171	3.04	256	41640	76.87
M&M	EQ	19-Jun-2024	2961.90	2975.00	2977.00	2926.45	2930.00	2933.85	2952.72	3512298	103708.40	135558	2420235	68.91
M&MFIN	EQ	19-Jun-2024	307.70	310.00	311.00	305.65	306.00	306.45	307.78	2506060	7713.26	36496	1158273	46.22
MAANALU	EQ	19-Jun-2024	138.47	138.65	139.10	135.81	137.00	136.92	137.09	94049	128.94	1915	51462	54.72
MACPOWER	BE	19-Jun-2024	1423.85	1416.00	1444.80	1358.00	1387.00	1386.65	1382.76	18447	255.08	1009	-	-
MADHAV	BE	19-Jun-2024	42.61	42.00	42.61	42.00	42.61	42.61	42.41	605	0.26	8	-	-
MADHAVBAUG	SM	19-Jun-2024	153.85	153.85	153.85	148.00	148.05	148.05	148.91	3600	5.36	9	3600	100.00
MADHUCON	BE	19-Jun-2024	10.13	10.40	10.41	10.00	10.05	10.11	10.16	76666	7.79	164	-	-
MADHUSUDAN	SM	19-Jun-2024	139.00	141.00	149.50	138.50	145.00	145.60	144.04	105000	151.24	98	69000	65.71
MADRASFERT	EQ	19-Jun-2024	104.24	107.17	113.94	107.10	107.80	107.62	109.88	5890778	6472.57	38824	1451789	24.65
MAFANG	EQ	19-Jun-2024	95.34	95.69	95.70	94.25	94.51	94.73	94.77	620135	587.72	9128	377709	60.91
MAGADSUGAR	EQ	19-Jun-2024	719.55	724.00	818.00	702.55	803.65	799.30	791.20	286077	2263.45	25294	51766	18.10
MAGNUM	EQ	19-Jun-2024	53.08	53.70	55.70	52.19	54.24	54.41	54.46	555819	302.70	2191	298319	53.67
MAGSON	SM	19-Jun-2024	92.10	90.05	94.90	90.05	94.90	94.90	92.38	8000	7.39	4	6000	75.00
MAHABANK	EQ	19-Jun-2024	65.63	65.75	67.45	64.25	65.50	65.45	65.84	23220507	15287.76	57475	5817008	25.05
MAHAPEXLTD	EQ	19-Jun-2024	174.67	174.70	176.42	166.00	166.40	168.60	171.11	55747	95.39	1587	30793	55.24
MAHASTEEL	EQ	19-Jun-2024	104.61	104.00	107.44	103.51	105.85	104.91	105.33	24487	25.79	600	12882	52.61
MAHEPC	BE	19-Jun-2024	163.57	161.10	169.50	156.10	161.80	161.15	162.38	50695	82.32	489	-	-
MAHESHWARI	EQ	19-Jun-2024	65.04	65.04	66.37	64.15	66.00	65.89	65.62	25711	16.87	323	18961	73.75
MAHKTECH	EQ	19-Jun-2024	14.21	14.26	14.34	14.07	14.25	14.20	14.18	1191839	168.97	2037	824747	69.20
MAHLIFE	EQ	19-Jun-2024	636.15	640.00	646.50	628.10	630.00	630.80	638.15	461826	2947.16	18757	220464	47.74
MAHLOG	EQ	19-Jun-2024	470.30	475.00	478.00	458.75	470.00	470.45	468.78	171214	802.61	8859	83213	48.60
MAHSCOOTER	EQ	19-Jun-2024	8086.45	8087.00	8126.90	7980.00	8002.50	8047.05	8043.43	2018	162.32	899	957	47.42
MAHSEAMLES	EQ	19-Jun-2024	688.45	691.95	694.95	672.25	675.05	676.20	677.84	282072	1911.99	13324	163107	57.82
MAITHANALL	EQ	19-Jun-2024	1255.70	1260.00	1260.00	1215.20	1229.00	1220.35	1231.33	63172	777.86	6246	37310	59.06
MAKEINDIA	EQ	19-Jun-2024	149.03	149.50	149.50	146.56	147.03	146.95	147.62	103737	153.13	1974	83161	80.17
MAKS	SM	19-Jun-2024	57.00	59.70	59.70	59.70	59.70	59.70	59.70	3000	1.79	2	3000	100.00
MAL	SM	19-Jun-2024	39.35	41.80	43.00	40.60	42.00	42.00	41.95	81600	34.23	41	59200	72.55
MALLCOM	EQ	19-Jun-2024	1043.90	1059.50	1070.70	1008.10	1024.85	1026.50	1028.16	7001	71.98	1426	4386	62.65
MALUPAPER	BE	19-Jun-2024	36.23	36.20	36.20	35.50	35.50	35.50	35.51	5671	2.01	45	-	-
MANAKALUCO	EQ	19-Jun-2024	28.63	28.66	29.96	27.80	28.35	28.17	28.37	113718	32.26	1134	76726	67.47
MANAKCOAT	BE	19-Jun-2024	67.19	65.90	65.90	65.84	65.84	65.84	65.86	111309	73.30	249	-	-
MANAKSIA	EQ	19-Jun-2024	99.43	98.45	102.00	98.30	99.56	100.03	100.45	329551	331.04	5841	169827	51.53
MANAKSTEEL	BE	19-Jun-2024	55.50	55.45	55.45	54.75	54.75	54.75	55.08	8529	4.70	58	-	-
MANALIPETC	EQ	19-Jun-2024	88.83	89.80	96.40	88.45	93.60	93.24	94.11	7056984	6641.50	46438	2134152	30.24
MANAPPURAM	EQ	19-Jun-2024	191.74	193.00	193.30	187.50	190.50	190.26	190.07	6889943	13095.43	44588	1800753	26.14
MANDEEP	SM	19-Jun-2024	64.10	65.40	65.50	56.55	62.00	61.95	61.53	198000	121.83	97	118000	59.60
MANGALAM	EQ	19-Jun-2024	113.09	113.70	115.00	107.00	107.75	107.55	109.31	126066	137.80	1897	85569	67.88
MANGCHEFER	EQ	19-Jun-2024	119.96	122.60	125.64	120.23	124.35	123.45	123.32	2026271	2498.79	17213	814665	40.21
MANGLMCEM	EQ	19-Jun-2024	919.70	930.10	935.00	888.00	900.00	897.30	904.63	120798	1092.77	11967	45496	37.66
MANINDS	EQ	19-Jun-2024	419.45	423.95	426.70	394.00	401.00	396.15	404.65	455104	1841.60	13139	304575	66.92
MANINFRA	EQ	19-Jun-2024	199.10	199.20	204.60	195.01	195.80	195.94	196.58	508875	1000.34	11388	272063	53.46
MANKIND	EQ	19-Jun-2024	2243.95	2249.90	2275.25	2202.00	2202.60	2213.25	2241.21	352346	7896.82	27879	231827	65.80
MANOMAY	EQ	19-Jun-2024	189.67	196.00	196.39	185.00	185.00	185.54	189.27	6030	11.41	352	3565	59.12
MANORAMA	BE	19-Jun-2024	711.25	719.00	729.50	701.00	704.90	703.10	715.31	32554	232.86	858	-	-
MANORG	BE	19-Jun-2024	374.65	379.00	383.90	365.00	375.00	375.00	372.62	4400	16.40	283	-	-
MANUGRAPH	EQ	19-Jun-2024	22.78	22.78	23.87	21.65	23.00	23.39	22.54	99903	22.52	486	62341	62.40
MANYAVAR	EQ	19-Jun-2024	1197.30	1197.30	1210.00	1165.00	1173.00	1173.30	1190.95	398579	4746.88	19563	301197	75.57
MAPMYINDIA	EQ	19-Jun-2024	1985.35	1990.00	2030.00	1971.95	2007.00	2008.05	2005.69	103762	2081.14	12105	49937	48.13
MARALOVER	EQ	19-Jun-2024	71.65	71.67	75.54	70.16	72.40	73.84	73.04	68708	50.19	1773	26773	38.97
MARATHON	EQ	19-Jun-2024	605.05	599.00	618.40	575.00	596.00	592.20	594.78	688726	4096.39	24359	323487	46.97
MARCO	SM	19-Jun-2024	44.70	44.45	44.75	43.15	43.15	43.15	43.99	15000	6.60	5	9000	60.00
MARICO	EQ	19-Jun-2024	623.50	627.00	630.60	617.75	621.00	622.45	625.49	2262576	14152.11	69426	1080581	47.76
MARINE	EQ	19-Jun-2024	154.45	161.00	162.17	155.17	162.17	162.17	161.16	2455724	3957.69	9963	908585	37.00
MARKSANS	EQ	19-Jun-2024	159.90	160.90	161.14	157.06	158.29	157.91	158.88	876831	1393.07	15236	448528	51.15
MARSHALL	BE	19-Jun-2024	28.61	28.50	28.50	28.03	28.03	28.03	28.13	6039	1.70	34	-	-
MARUTI	EQ	19-Jun-2024	12560.95	12610.00	12625.00	12200.00	12234.00	12242.10	12374.40	694871	85986.14	109806	422294	60.77
MASFIN	EQ	19-Jun-2024	305.90	306.25	315.40	298.45	315.00	312.95	309.34	274755	849.94	9844	143127	52.09
MASKINVEST	EQ	19-Jun-2024	82.02	78.30	84.99	77.91	81.00	78.61	79.85	953	0.76	46	844	88.56
MASPTOP50	EQ	19-Jun-2024	43.93	44.37	44.37	43.71	43.96	43.90	43.87	107698	47.24	1145	69992	64.99
MASTEK	EQ	19-Jun-2024	2682.55	2694.55	2765.00	2670.00	2724.00	2728.80	2736.71	99077	2711.45	12845	24968	25.20
MASTER	SM	19-Jun-2024	324.50	328.00	356.95	328.00	356.95	356.95	353.03	55000	194.16	50	41000	74.55
MATRIMONY	EQ	19-Jun-2024	631.25	630.00	632.25	615.20	619.20	619.50	622.01	25253	157.08	2156	13322	52.75
MAWANASUG	EQ	19-Jun-2024	122.61	122.80	134.20	121.10	130.90	130.60	129.74	2999082	3891.13	24878	851153	28.38
MAXESTATES	EQ	19-Jun-2024	472.85	471.95	477.00	450.50	454.65	457.20	463.62	169346	785.12	9088	79380	46.87
MAXHEALTH	EQ	19-Jun-2024	903.05	903.00	926.00	890.05	899.05	899.95	903.50	1972290	17819.59	88487	1066819	54.09
MAXIND	EQ	19-Jun-2024	312.45	316.95	317.20	298.55	300.45	303.65	304.14	63307	192.54	2725	33594	53.07
MAXPOSURE	SM	19-Jun-2024	87.55	87.60	91.20	87.00	87.00	87.40	89.07	52000	46.32	21	34000	65.38
MAYURUNIQ	EQ	19-Jun-2024	670.15	669.95	683.85	653.30	658.00	655.55	666.96	359467	2397.48	14657	188899	52.55
MAZDA	EQ	19-Jun-2024	1426.30	1436.00	1450.00	1406.05	1411.05	1412.80	1421.56	5908	83.99	1709	2674	45.26
MAZDOCK	EQ	19-Jun-2024	4178.25	4194.95	4245.00	3950.00	3970.00	3969.45	4023.70	5638962	226895.00	320236	1261166	22.37
MBAPL	EQ	19-Jun-2024	240.27	242.80	246.40	236.75	237.05	239.41	243.12	69864	169.85	1229	46030	65.89
MBECL	BE	19-Jun-2024	4.88	5.10	5.10	4.71	4.90	4.87	4.91	117900	5.79	186	-	-
MBLINFRA	EQ	19-Jun-2024	52.51	53.45	53.45	50.00	51.00	50.84	51.10	232172	118.64	1561	164958	71.05
MCL	EQ	19-Jun-2024	37.31	37.40	38.10	36.87	37.45	36.98	37.33	39892	14.89	485	29009	72.72
MCLEODRUSS	EQ	19-Jun-2024	29.53	30.00	30.29	28.20	28.30	28.31	29.00	876712	254.26	2949	459012	52.36
MCON	SM	19-Jun-2024	136.25	136.25	143.05	136.25	143.05	143.05	142.79	31000	44.26	27	25000	80.65
MCX	EQ	19-Jun-2024	3914.10	3928.00	3956.05	3860.00	3866.00	3868.45	3893.09	192670	7500.81	20186	62684	32.53
MDL	SM	19-Jun-2024	105.15	105.50	115.65	105.50	114.50	114.20	109.44	74000	80.98	35	74000	100.00
MEDANTA	EQ	19-Jun-2024	1373.45	1375.80	1378.70	1331.65	1353.00	1351.30	1354.74	245238	3322.34	36603	143562	58.54
MEDIASSIST	EQ	19-Jun-2024	574.05	576.00	596.05	576.00	590.00	590.05	589.95	344421	2031.91	19097	175428	50.93
MEDICAMEQ	EQ	19-Jun-2024	470.55	473.00	474.00	468.15	469.35	470.05	470.67	21266	100.09	758	18008	84.68
MEDICO	BE	19-Jun-2024	39.46	40.80	40.80	39.00	39.00	39.46	39.54	44850	17.73	344	-	-
MEDPLUS	EQ	19-Jun-2024	704.35	708.80	708.80	693.35	695.50	698.55	701.99	101052	709.37	5791	63939	63.27
MEGASOFT	EQ	19-Jun-2024	66.54	67.95	67.95	66.25	66.90	66.92	67.09	155680	104.44	1050	113655	73.01
MEGASTAR	EQ	19-Jun-2024	258.93	260.30	261.89	245.00	255.00	249.85	253.57	11514	29.20	439	8778	76.24
MEGATHERM	SM	19-Jun-2024	423.90	437.70	447.00	404.00	410.00	412.25	420.15	96000	403.35	231	64000	66.67
MENONBE	EQ	19-Jun-2024	125.11	125.25	129.45	124.32	128.00	127.35	126.92	67421	85.57	2033	40095	59.47
MEP	BE	19-Jun-2024	9.54	9.34	9.34	9.34	9.34	9.34	9.34	265474	24.80	162	-	-
METROBRAND	EQ	19-Jun-2024	1252.75	1259.00	1271.95	1228.00	1239.00	1237.95	1252.43	208372	2609.72	21080	80792	38.77
METROPOLIS	EQ	19-Jun-2024	1955.20	1971.95	1973.15	1927.00	1946.90	1949.35	1946.90	108844	2119.08	11171	43526	39.99
MFSL	EQ	19-Jun-2024	990.70	995.00	997.95	976.45	987.95	987.95	987.49	566029	5589.49	41016	186987	33.03
MGEL	EQ	19-Jun-2024	22.24	22.50	22.75	21.66	22.10	21.98	22.22	400957	89.08	1710	245989	61.35
MGL	EQ	19-Jun-2024	1471.65	1477.70	1483.25	1443.20	1446.45	1446.05	1454.50	192833	2804.75	17299	66998	34.74
MHHL	SM	19-Jun-2024	59.05	57.00	57.00	55.70	55.70	55.70	56.10	15000	8.41	9	15000	100.00
MHLXMIRU	EQ	19-Jun-2024	210.66	213.34	213.34	205.00	208.00	206.74	208.85	10528	21.99	245	8726	82.88
MHRIL	EQ	19-Jun-2024	434.95	435.00	440.00	427.10	434.80	435.15	434.61	199760	868.18	9511	102543	51.33
MICEL	EQ	19-Jun-2024	55.69	56.70	58.47	56.13	58.47	58.47	58.13	1184672	688.59	4495	791454	66.81
MICROPRO	SM	19-Jun-2024	43.70	44.50	44.85	43.50	43.50	43.70	43.94	17600	7.73	8	14400	81.82
MID150BEES	EQ	19-Jun-2024	213.45	215.99	215.99	210.60	212.00	211.52	211.95	484747	1027.41	8478	304695	62.86
MID150CASE	EQ	19-Jun-2024	10.18	11.98	11.98	10.08	10.10	10.15	10.21	535952	54.73	1221	502259	93.71
MIDCAP	EQ	19-Jun-2024	158.54	158.66	158.67	156.18	158.08	157.32	157.28	45143	71.00	976	28340	62.78
MIDCAPETF	EQ	19-Jun-2024	21.03	21.65	21.65	20.72	20.82	20.83	20.86	1968516	410.63	7647	1474599	74.91
MIDCAPIETF	EQ	19-Jun-2024	21.31	21.40	21.41	21.00	21.20	21.11	21.15	801293	169.49	2149	627597	78.32
MIDHANI	EQ	19-Jun-2024	461.40	465.65	478.50	450.65	460.50	459.95	466.64	4306533	20095.95	77702	1375491	31.94
MIDQ50ADD	EQ	19-Jun-2024	249.55	250.01	250.01	246.17	248.60	247.96	247.83	4067	10.08	178	3173	78.02
MIDSELIETF	EQ	19-Jun-2024	17.29	17.80	17.80	16.96	17.21	17.14	17.18	206186	35.43	945	139128	67.48
MIDSMALL	EQ	19-Jun-2024	52.40	53.23	53.23	51.75	52.30	52.07	52.12	390887	203.74	1065	374740	95.87
MILTON	SM	19-Jun-2024	34.00	34.00	35.00	34.00	35.00	35.00	34.50	8800	3.04	2	8800	100.00
MINDACORP	EQ	19-Jun-2024	474.45	477.50	477.50	463.65	466.15	466.90	469.88	1901701	8935.78	30575	1313280	69.06
MINDSPACE	RR	19-Jun-2024	339.79	339.85	342.96	336.00	338.49	337.26	340.77	244354	832.69	4107	216154	88.46
MINDTECK	EQ	19-Jun-2024	293.30	294.80	312.80	291.60	297.05	299.25	303.73	220583	669.97	6056	111672	50.63
MIRCELECTR	EQ	19-Jun-2024	20.80	20.80	21.60	20.46	20.89	20.62	20.81	494140	102.84	1475	300229	60.76
MIRZAINT	EQ	19-Jun-2024	43.86	44.62	44.65	43.82	44.20	44.11	44.20	170985	75.57	1154	114405	66.91
MITCON	EQ	19-Jun-2024	156.30	156.40	187.56	147.31	183.00	182.29	173.65	710312	1233.44	5449	256902	36.17
MITTAL	EQ	19-Jun-2024	2.24	2.21	2.27	2.17	2.21	2.18	2.20	1528356	33.66	1812	1180300	77.23
MKPL	BE	19-Jun-2024	12.36	12.60	12.60	12.45	12.45	12.45	12.54	211268	26.49	238	-	-
MMFL	EQ	19-Jun-2024	1198.10	1211.45	1265.00	1183.05	1230.60	1236.30	1232.66	163095	2010.40	15210	70624	43.30
MMP	EQ	19-Jun-2024	276.10	277.00	279.50	267.95	270.90	271.25	272.11	25343	68.96	1135	16162	63.77
MMTC	EQ	19-Jun-2024	83.83	84.60	87.50	83.00	83.35	83.41	85.21	22155669	18879.73	100136	6866134	30.99
MNC	EQ	19-Jun-2024	31.15	31.30	31.30	30.59	31.26	30.80	30.79	77351	23.81	734	61868	79.98
MODIRUBBER	BE	19-Jun-2024	103.13	108.00	108.00	99.10	103.00	100.84	104.41	12833	13.40	208	-	-
MODISONLTD	BE	19-Jun-2024	123.05	123.05	123.35	120.02	121.48	121.46	121.32	15576	18.90	208	-	-
MODTHREAD	BE	19-Jun-2024	56.90	56.90	57.26	56.90	57.26	57.26	57.09	302	0.17	12	-	-
MOGSEC	EQ	19-Jun-2024	55.68	55.61	55.85	55.15	55.83	55.82	55.44	1870	1.04	50	1423	76.10
MOHEALTH	EQ	19-Jun-2024	37.41	37.51	37.59	36.68	37.51	37.16	37.17	30411	11.30	467	19360	63.66
MOHITIND	EQ	19-Jun-2024	22.84	23.25	23.50	22.56	22.92	22.96	23.19	121326	28.14	201	107304	88.44
MOIL	EQ	19-Jun-2024	520.35	521.90	523.90	505.10	507.00	507.55	512.78	1782080	9138.09	30288	697446	39.14
MOKSH	BE	19-Jun-2024	14.69	14.40	14.40	14.39	14.39	14.39	14.39	78051	11.23	208	-	-
MOL	EQ	19-Jun-2024	83.93	85.15	85.70	83.31	83.71	83.63	84.37	1173744	990.29	7564	550410	46.89
MOLDTECH	EQ	19-Jun-2024	261.44	262.00	264.58	249.21	255.48	254.51	253.53	223264	566.04	8025	109876	49.21
MOLDTKPAC	EQ	19-Jun-2024	798.70	793.05	802.05	790.50	792.00	792.00	795.86	21824	173.69	4154	11732	53.76
MOLOWVOL	EQ	19-Jun-2024	37.40	37.41	37.78	36.82	36.82	36.89	36.99	82368	30.47	208	78393	95.17
MOM100	EQ	19-Jun-2024	59.33	61.10	61.10	58.44	58.98	58.76	58.87	363887	214.24	3732	275532	75.72
MOM30IETF	EQ	19-Jun-2024	36.96	38.05	38.05	36.30	36.52	36.33	36.48	1990400	726.06	10690	1397456	70.21
MOM50	EQ	19-Jun-2024	240.97	240.99	241.57	239.36	240.65	240.53	240.74	3007	7.24	96	2823	93.88
MOMENTUM	EQ	19-Jun-2024	36.69	37.25	37.25	36.01	36.48	36.18	36.22	1703778	617.03	2236	1452740	85.27
MOMOMENTUM	EQ	19-Jun-2024	73.40	73.98	73.99	72.00	72.34	72.26	72.60	287350	208.60	1970	216960	75.50
MON100	EQ	19-Jun-2024	162.02	164.95	164.95	162.02	162.22	162.34	162.27	269568	437.43	5678	176554	65.50
MONARCH	EQ	19-Jun-2024	527.30	529.80	534.65	514.50	525.20	522.00	521.12	28585	148.96	1989	14480	50.66
MONIFTY500	EQ	19-Jun-2024	22.57	22.75	22.75	22.31	22.47	22.43	22.46	580842	130.46	2530	408741	70.37
MONQ50	EQ	19-Jun-2024	65.65	66.65	66.65	65.41	65.62	65.68	65.75	18039	11.86	372	9661	53.56
MONTECARLO	EQ	19-Jun-2024	597.05	603.90	610.40	591.00	592.00	594.55	597.73	65099	389.12	4299	43371	66.62
MOQUALITY	EQ	19-Jun-2024	203.95	203.85	204.49	200.44	201.00	201.01	201.41	9137	18.40	229	8202	89.77
MOREALTY	EQ	19-Jun-2024	115.20	115.49	115.50	111.05	112.65	112.11	112.17	660990	741.46	6098	564063	85.34
MOREPENLAB	EQ	19-Jun-2024	56.79	57.10	57.22	54.13	54.45	54.36	54.99	10390910	5713.90	35575	3663194	35.25
MOS	SM	19-Jun-2024	172.05	175.00	176.00	170.05	170.35	171.00	172.64	21600	37.29	27	18400	85.19
MOSMALL250	EQ	19-Jun-2024	17.06	17.24	17.28	16.83	17.05	17.02	17.01	330891	56.30	1307	261482	79.02
MOTHERSON	EQ	19-Jun-2024	180.32	181.20	184.49	176.91	182.55	182.30	181.83	48784725	88705.92	185385	21412604	43.89
MOTILALOFS	EQ	19-Jun-2024	662.25	667.50	698.00	662.25	689.05	686.05	688.47	1355972	9335.44	46622	635042	46.83
MOTISONS	EQ	19-Jun-2024	184.65	185.00	187.00	169.36	173.10	172.34	174.93	1904027	3330.77	21689	895149	47.01
MOTOGENFIN	EQ	19-Jun-2024	35.83	36.20	36.20	32.81	33.80	33.70	34.01	105577	35.90	1025	56161	53.19
MOVALUE	EQ	19-Jun-2024	104.40	105.05	105.06	102.62	103.72	103.35	103.55	337965	349.96	3278	264153	78.16
MOXSH	SM	19-Jun-2024	125.50	127.90	129.00	125.00	129.00	129.00	127.66	7200	9.19	9	7200	100.00
MPHASIS	EQ	19-Jun-2024	2417.35	2412.05	2433.00	2389.20	2406.05	2411.40	2407.68	464717	11188.90	39734	231670	49.85
MPSLTD	EQ	19-Jun-2024	2033.05	2035.05	2075.00	2007.30	2039.00	2037.55	2035.15	19405	394.92	3250	10827	55.79
MRF	EQ	19-Jun-2024	125848.20	125900.00	126197.95	124750.00	124998.00	124948.75	125313.73	3973	4978.71	2912	1534	38.61
MRO-TEK	BE	19-Jun-2024	78.20	78.40	79.49	77.71	79.48	79.11	78.38	12867	10.09	136	-	-
MRPL	EQ	19-Jun-2024	214.80	215.80	219.80	208.36	214.75	214.57	214.87	3553040	7634.25	40396	988223	27.81
MSPL	EQ	19-Jun-2024	26.64	27.00	27.00	25.90	26.30	26.05	26.25	366773	96.28	1140	296502	80.84
MSTCLTD	EQ	19-Jun-2024	908.00	912.90	915.90	881.80	887.00	885.60	892.21	246765	2201.66	12590	111936	45.36
MSUMI	EQ	19-Jun-2024	78.75	79.81	80.00	76.21	76.90	76.74	77.27	32664759	25239.65	116158	19870950	60.83
MTARTECH	EQ	19-Jun-2024	1911.45	1929.00	1929.00	1854.85	1872.95	1870.60	1880.54	465443	8752.83	26464	241487	51.88
MTEDUCARE	BE	19-Jun-2024	3.22	3.32	3.32	3.14	3.23	3.22	3.22	26821	0.86	69	-	-
MTNL	EQ	19-Jun-2024	42.99	43.15	43.55	41.70	42.00	42.16	42.45	4315996	1832.20	18410	1091682	25.29
MUFIN	EQ	19-Jun-2024	125.21	125.35	125.84	118.00	123.31	121.23	121.41	204959	248.85	3960	101939	49.74
MUFTI	EQ	19-Jun-2024	171.68	174.25	174.25	168.96	170.98	170.30	170.90	133686	228.47	4418	60797	45.48
MUKANDLTD	EQ	19-Jun-2024	168.11	169.25	170.76	164.50	166.80	167.18	167.81	251259	421.64	6756	118317	47.09
MUKKA	EQ	19-Jun-2024	34.25	34.31	34.75	33.90	34.00	34.05	34.23	796510	272.67	6005	331143	41.57
MUKTAARTS	EQ	19-Jun-2024	71.95	71.99	71.99	69.91	69.91	70.04	70.71	28579	20.21	874	8848	30.96
MUNJALAU	EQ	19-Jun-2024	87.93	88.50	89.90	86.06	87.60	87.71	87.69	177891	155.99	3745	79574	44.73
MUNJALSHOW	EQ	19-Jun-2024	162.45	163.27	163.51	158.26	158.50	159.39	160.23	82746	132.58	2964	47230	57.08
MURUDCERA	EQ	19-Jun-2024	47.25	47.90	49.60	47.00	48.16	48.18	48.48	227394	110.23	1915	138926	61.09
MUTHOOTCAP	EQ	19-Jun-2024	315.50	315.50	318.15	310.75	312.00	311.90	314.03	13605	42.72	1083	7681	56.46
MUTHOOTFIN	EQ	19-Jun-2024	1748.70	1763.20	1769.75	1736.30	1742.00	1740.45	1751.78	248556	4354.15	24040	116144	46.73
MUTHOOTMF	EQ	19-Jun-2024	242.28	246.00	246.00	239.33	244.50	242.47	243.13	826690	2009.93	15407	442519	53.53
MVGJL	EQ	19-Jun-2024	235.47	233.80	237.77	233.60	234.76	235.22	235.08	30380	71.42	1993	14144	46.56
MVKAGRO	SM	19-Jun-2024	41.95	42.60	43.90	42.10	43.70	43.70	43.14	60000	25.88	49	46800	78.00
MWL	SM	19-Jun-2024	140.25	136.80	138.00	134.00	138.00	137.00	136.06	61200	83.27	31	55200	90.20
NACLIND	EQ	19-Jun-2024	74.71	74.75	78.65	73.96	76.00	76.10	76.58	756027	578.93	7088	402991	53.30
NAGAFERT	EQ	19-Jun-2024	12.96	13.40	14.04	13.15	13.20	13.19	13.47	6764085	911.32	7757	3570061	52.78
NAGREEKCAP	EQ	19-Jun-2024	22.42	22.34	23.19	21.63	22.73	22.02	22.42	7836	1.76	74	6475	82.63
NAGREEKEXP	EQ	19-Jun-2024	31.71	32.13	32.13	31.25	32.12	32.05	31.80	20666	6.57	277	16331	79.02
NAHARCAP	EQ	19-Jun-2024	294.65	303.00	303.00	290.50	293.00	293.25	294.63	34671	102.15	1164	9992	28.82
NAHARINDUS	EQ	19-Jun-2024	129.35	130.00	132.33	124.01	129.50	128.32	127.39	82323	104.87	2569	48541	58.96
NAHARPOLY	EQ	19-Jun-2024	236.61	240.10	245.00	233.03	241.10	243.16	239.54	144470	346.06	4774	95611	66.18
NAHARSPING	EQ	19-Jun-2024	270.55	272.00	274.90	270.50	273.25	272.85	272.61	22575	61.54	1680	14133	62.60
NAM-INDIA	EQ	19-Jun-2024	654.60	659.00	667.80	642.50	649.00	651.10	652.04	667127	4349.91	40055	375515	56.29
NAMAN	SM	19-Jun-2024	91.50	93.35	94.05	91.50	92.05	92.05	93.14	20800	19.37	12	19200	92.31
NARMADA	BE	19-Jun-2024	20.90	20.85	20.85	20.80	20.80	20.80	20.84	2536	0.53	24	-	-
NATCOPHARM	EQ	19-Jun-2024	1206.15	1218.40	1223.80	1168.00	1172.00	1172.45	1187.58	881103	10463.79	37537	459419	52.14
NATHBIOGEN	EQ	19-Jun-2024	199.13	202.00	206.90	199.11	201.10	200.36	202.70	103417	209.63	3526	45763	44.25
NATIONALUM	EQ	19-Jun-2024	188.13	189.12	189.19	183.63	185.20	184.88	185.79	10210946	18970.48	60138	3723653	36.47
NAUKRI	EQ	19-Jun-2024	6186.65	6224.00	6275.40	6102.80	6244.10	6241.75	6208.35	242632	15063.45	49500	135650	55.91
NAVA	EQ	19-Jun-2024	697.30	706.35	728.10	690.00	718.00	720.60	711.88	627849	4469.54	11945	332098	52.89
NAVINFLUOR	EQ	19-Jun-2024	3599.70	3617.00	3670.85	3574.05	3643.40	3637.85	3638.63	365745	13308.10	36666	142865	39.06
NAVINIFTY	EQ	19-Jun-2024	236.17	236.77	254.00	235.14	241.17	239.21	236.99	1441	3.41	71	964	66.90
NAVKARCORP	EQ	19-Jun-2024	104.20	104.20	104.93	101.50	101.99	101.96	103.06	887374	914.52	5748	508235	57.27
NAVNETEDUL	EQ	19-Jun-2024	153.85	154.15	154.55	150.67	152.00	152.03	152.46	257779	393.00	5575	137327	53.27
NAZARA	EQ	19-Jun-2024	871.30	880.00	905.00	858.00	861.00	863.00	875.07	1130661	9894.07	40972	342139	30.26
NBCC	EQ	19-Jun-2024	158.19	159.80	162.70	153.66	161.60	161.09	159.32	38285742	60998.23	159957	12701461	33.18
NBIFIN	EQ	19-Jun-2024	1807.55	1822.35	1822.95	1788.50	1812.60	1800.10	1803.18	237	4.27	75	183	77.22
NCC	EQ	19-Jun-2024	322.45	323.45	325.40	313.55	316.50	315.15	317.44	5485833	17414.06	64405	2221276	40.49
NCLIND	EQ	19-Jun-2024	239.72	240.74	243.33	236.50	237.60	237.51	239.31	456097	1091.47	9417	218294	47.86
NDGL	EQ	19-Jun-2024	2554.30	2602.55	2645.00	2485.00	2511.00	2512.65	2527.12	686	17.34	185	505	73.62
NDL	EQ	19-Jun-2024	52.77	57.54	57.54	51.61	55.08	55.35	54.70	13548992	7410.72	53835	4299153	31.73
NDLVENTURE	EQ	19-Jun-2024	101.45	103.00	104.30	95.05	96.01	96.62	97.36	44364	43.19	885	26267	59.21
NDRAUTO	EQ	19-Jun-2024	817.90	805.00	840.00	797.00	802.00	799.80	803.08	15849	127.28	1992	9994	63.06
NDRINVIT	IV	19-Jun-2024	101.40	103.75	103.75	103.75	103.75	103.75	103.75	200000	207.50	1	200000	100.00
NDTV	EQ	19-Jun-2024	232.64	233.57	234.01	224.12	227.60	227.54	228.01	337447	769.42	7873	141460	41.92
NECCLTD	EQ	19-Jun-2024	26.27	26.20	26.29	25.65	25.84	25.82	25.91	280498	72.67	1547	153247	54.63
NECLIFE	EQ	19-Jun-2024	34.15	34.22	34.40	32.95	33.23	33.35	33.42	385505	128.84	3396	209644	54.38
NELCAST	EQ	19-Jun-2024	143.45	143.90	144.49	140.47	143.48	141.45	142.42	77781	110.77	2276	44385	57.06
NELCO	EQ	19-Jun-2024	795.90	799.50	819.00	778.10	793.00	795.50	800.95	226691	1815.68	16351	68742	30.32
NEOGEN	EQ	19-Jun-2024	1576.10	1576.10	1610.00	1551.05	1598.25	1599.15	1584.28	36418	576.96	7186	14537	39.92
NESCO	EQ	19-Jun-2024	957.50	957.90	959.25	935.05	950.95	947.05	945.37	114208	1079.69	9535	59022	51.68
NESTLEIND	EQ	19-Jun-2024	2550.35	2550.00	2559.60	2517.85	2523.95	2526.05	2537.49	784307	19901.75	36663	643602	82.06
NETF	EQ	19-Jun-2024	250.35	254.49	254.49	249.01	250.84	249.67	250.82	3153	7.91	263	2300	72.95
NETWEB	EQ	19-Jun-2024	2535.60	2679.85	2712.00	2571.00	2648.00	2660.55	2637.57	360549	9509.74	29734	152418	42.27
NETWORK18	EQ	19-Jun-2024	84.56	84.30	86.50	82.50	84.50	84.09	84.50	1468607	1241.04	8492	561831	38.26
NEULANDLAB	EQ	19-Jun-2024	6498.90	6498.90	6643.85	6426.05	6509.00	6500.60	6498.60	20343	1322.01	5018	10756	52.87
NEWGEN	EQ	19-Jun-2024	924.70	931.65	990.00	880.05	961.40	928.50	936.85	849223	7955.93	28181	520031	61.24
NEWJAISA	SM	19-Jun-2024	91.20	91.90	92.50	90.00	92.00	91.50	91.20	123000	112.17	70	112500	91.46
NEXT50	EQ	19-Jun-2024	733.53	733.76	735.41	722.82	726.54	725.99	727.53	13771	100.19	318	11189	81.25
NEXT50IETF	EQ	19-Jun-2024	75.17	77.45	77.45	74.00	74.48	74.33	74.61	1104032	823.69	4677	953792	86.39
NEXTMEDIA	EQ	19-Jun-2024	7.14	7.01	7.34	7.01	7.26	7.26	7.19	19732	1.42	64	13971	70.80
NFL	EQ	19-Jun-2024	120.44	124.00	131.32	124.00	125.90	125.91	127.62	49495036	63166.74	178259	13013119	26.29
NGIL	EQ	19-Jun-2024	45.48	46.15	46.15	42.19	44.34	44.63	44.62	99520	44.40	1331	51565	51.81
NGIL-RE2	BE	19-Jun-2024	12.22	12.22	12.99	11.50	11.90	12.00	11.92	109651	13.07	264	-	-
NGLFINE	EQ	19-Jun-2024	2419.75	2443.95	2443.95	2365.20	2375.00	2372.35	2400.99	5001	120.07	935	2599	51.97
NH	EQ	19-Jun-2024	1237.55	1241.00	1242.75	1215.00	1236.30	1235.40	1229.49	428951	5273.92	29518	262522	61.20
NHPC	EQ	19-Jun-2024	101.70	102.00	102.15	99.11	100.19	100.10	100.37	39253925	39398.54	156811	13492771	34.37
NIACL	EQ	19-Jun-2024	242.83	241.00	243.50	236.48	237.90	237.88	238.93	699029	1670.19	12792	244794	35.02
NIBL	EQ	19-Jun-2024	35.15	35.85	36.89	34.34	34.50	34.59	35.41	50551	17.90	851	20752	41.05
NIDAN	SM	19-Jun-2024	31.60	31.65	31.70	31.35	31.55	31.55	31.55	14000	4.42	13	13000	92.86
NIF100BEES	EQ	19-Jun-2024	257.94	259.06	259.14	255.99	257.51	258.01	257.53	63594	163.77	732	50775	79.84
NIF100IETF	EQ	19-Jun-2024	27.15	27.75	27.75	26.84	27.12	27.07	27.08	122337	33.13	752	87423	71.46
NIF10GETF	EQ	19-Jun-2024	23.21	23.12	23.34	23.08	23.16	23.16	23.12	1794	0.41	21	1577	87.90
NIF5GETF	EQ	19-Jun-2024	56.10	56.11	56.65	56.10	56.65	56.64	56.28	631	0.36	10	421	66.72
NIFITETF	EQ	19-Jun-2024	350.19	353.01	354.98	344.70	350.01	351.32	350.78	1335	4.68	97	1063	79.63
NIFMID150	EQ	19-Jun-2024	210.72	214.93	215.70	205.87	209.00	206.65	206.92	10054	20.80	314	9798	97.45
NIFTY1	EQ	19-Jun-2024	255.06	255.06	259.13	253.40	256.00	256.40	254.91	122287	311.72	1294	110564	90.41
NIFTY50ADD	EQ	19-Jun-2024	242.00	242.00	243.00	240.65	242.69	242.12	241.94	7983	19.31	346	3960	49.61
NIFTYBEES	EQ	19-Jun-2024	261.56	262.50	262.68	260.11	261.28	261.38	261.56	3672586	9606.03	33316	2426270	66.06
NIFTYBETF	EQ	19-Jun-2024	236.27	235.51	237.99	234.35	236.62	236.61	235.93	873	2.06	66	717	82.13
NIFTYETF	EQ	19-Jun-2024	250.46	250.42	250.80	248.50	250.04	249.89	249.90	405510	1013.39	895	378601	93.36
NIFTYIETF	EQ	19-Jun-2024	260.35	260.13	261.64	258.81	261.64	259.79	260.01	563808	1465.95	5230	377665	66.98
NIFTYQLITY	EQ	19-Jun-2024	21.12	21.12	21.47	20.86	21.02	20.95	20.92	1910966	399.83	701	1837901	96.18
NIITLTD	EQ	19-Jun-2024	103.49	104.00	104.30	100.96	102.23	102.21	102.32	403418	412.77	5370	187420	46.46
NIITMTS	EQ	19-Jun-2024	445.35	445.90	452.90	441.25	442.90	445.65	446.21	205160	915.44	8834	142395	69.41
NILAINFRA	EQ	19-Jun-2024	11.88	11.94	11.94	11.49	11.66	11.67	11.68	904668	105.68	2072	551595	60.97
NILASPACES	BE	19-Jun-2024	7.85	8.24	8.24	8.24	8.24	8.24	8.24	199105	16.41	371	-	-
NILKAMAL	EQ	19-Jun-2024	1994.60	1998.35	2036.55	1971.00	1999.00	1976.95	2010.97	22257	447.58	3111	13066	58.71
NINSYS	EQ	19-Jun-2024	502.45	514.00	514.00	492.05	496.50	496.35	497.71	5402	26.89	976	3719	68.84
NIPPOBATRY	EQ	19-Jun-2024	574.55	584.00	596.95	567.05	583.00	580.45	583.98	21241	124.04	2706	10430	49.10
NIRAJ	EQ	19-Jun-2024	48.95	48.50	49.90	48.00	48.82	48.19	48.36	68185	32.98	1186	34066	49.96
NIRMAN	SM	19-Jun-2024	208.10	208.10	213.00	207.50	211.85	210.95	210.18	25200	52.97	41	21000	83.33
NITCO	EQ	19-Jun-2024	88.11	88.31	88.90	80.11	86.50	85.11	85.73	533742	457.56	3477	338854	63.49
NITINSPIN	EQ	19-Jun-2024	348.60	348.75	353.20	344.00	346.10	348.20	349.05	77922	271.99	3754	42802	54.93
NITIRAJ	BE	19-Jun-2024	238.50	235.94	238.50	235.94	238.50	238.50	238.37	9043	21.56	43	-	-
NKIND	EQ	19-Jun-2024	51.64	53.00	53.00	50.50	51.10	51.12	51.34	1061	0.54	56	649	61.17
NLCINDIA	EQ	19-Jun-2024	235.40	236.00	237.40	228.00	235.77	236.20	233.92	6654134	15565.63	78276	4360073	65.52
NMDC	EQ	19-Jun-2024	265.95	267.05	268.10	260.55	262.20	262.10	263.56	5470537	14418.36	48602	2204230	40.29
NOCIL	EQ	19-Jun-2024	276.15	280.00	288.65	274.80	280.65	280.00	282.97	3005588	8504.83	42549	1043936	34.73
NOIDATOLL	BE	19-Jun-2024	13.93	13.99	14.25	13.23	13.30	13.37	13.52	379836	51.37	777	-	-
NORBTEAEXP	EQ	19-Jun-2024	12.75	12.79	12.83	12.12	12.60	12.56	12.53	5434	0.68	91	4498	82.78
NOVAAGRI	EQ	19-Jun-2024	60.96	62.00	62.10	60.72	61.20	61.16	61.38	749070	459.75	4357	447790	59.78
NPBET	EQ	19-Jun-2024	255.87	257.40	264.70	253.30	260.49	261.41	260.02	4458	11.59	155	3486	78.20
NPST	SM	19-Jun-2024	1707.05	1750.00	1750.00	1620.00	1645.00	1641.80	1647.61	33900	558.54	238	25600	75.52
NRAIL	EQ	19-Jun-2024	456.60	456.60	461.15	451.05	453.85	452.10	455.31	7477	34.04	532	4554	60.91
NRBBEARING	EQ	19-Jun-2024	338.75	340.85	343.90	329.25	334.45	333.45	335.19	241231	808.58	9994	114131	47.31
NRL	EQ	19-Jun-2024	87.61	87.61	90.00	83.81	84.30	84.82	85.62	108448	92.86	2368	60877	56.13
NSIL	EQ	19-Jun-2024	3511.10	3512.15	3578.25	3500.00	3528.70	3507.35	3520.67	3237	113.96	809	1958	60.49
NSLNISP	EQ	19-Jun-2024	59.52	59.84	60.20	58.10	58.25	58.35	58.91	7188876	4234.66	27252	3029835	42.15
NTL	BE	19-Jun-2024	2.45	2.50	2.53	2.33	2.48	2.46	2.44	79196	1.93	132	-	-
NTPC	EQ	19-Jun-2024	369.65	369.80	370.90	361.55	362.90	362.50	364.41	8337334	30381.86	104313	4939945	59.25
NUCLEUS	EQ	19-Jun-2024	1321.50	1324.80	1338.00	1282.25	1294.00	1288.85	1296.37	56221	728.83	4313	31091	55.30
NURECA	EQ	19-Jun-2024	279.05	280.00	280.85	272.60	276.00	274.30	276.21	19079	52.70	912	13674	71.67
NUVAMA	EQ	19-Jun-2024	5079.35	5101.05	5332.95	5068.60	5206.00	5227.65	5221.44	97054	5067.62	20882	40216	41.44
NUVOCO	EQ	19-Jun-2024	357.30	358.05	358.90	349.30	350.95	350.30	352.59	234278	826.05	10069	115671	49.37
NV20	EQ	19-Jun-2024	145.78	144.60	146.48	144.00	145.80	145.55	145.52	8931	13.00	232	5215	58.39
NV20BEES	EQ	19-Jun-2024	146.01	143.45	146.98	139.04	146.09	145.63	145.78	36515	53.23	338	24982	68.42
NV20IETF	EQ	19-Jun-2024	14.25	14.65	14.65	13.80	14.20	14.23	14.24	528060	75.20	2287	345183	65.37
NXST	RR	19-Jun-2024	132.97	133.00	135.80	132.50	135.30	135.28	134.58	113506	152.76	2789	101013	88.99
NYKAA	EQ	19-Jun-2024	174.98	177.00	177.00	171.70	174.15	174.02	173.46	4594902	7970.36	36732	2428215	52.85
OAL	EQ	19-Jun-2024	392.45	393.00	397.05	379.95	395.00	388.45	388.85	22207	86.35	2442	10243	46.13
OBCL	EQ	19-Jun-2024	55.96	56.90	57.48	54.45	55.80	55.46	55.75	41766	23.28	583	27424	65.66
OBEROIRLTY	EQ	19-Jun-2024	1913.05	1920.05	1924.95	1848.50	1866.15	1863.85	1865.16	662962	12365.33	72259	330396	49.84
OCCL	EQ	19-Jun-2024	778.95	781.95	807.50	775.05	786.00	781.65	784.63	54577	428.23	5767	24252	44.44
OFSS	EQ	19-Jun-2024	9641.85	9695.00	9975.00	9533.65	9830.00	9833.35	9816.62	602326	59128.07	83349	70064	11.63
OIL	EQ	19-Jun-2024	690.95	692.85	702.00	672.15	695.00	696.40	689.54	5634029	38848.82	124047	2960167	52.54
OILCOUNTUB	BE	19-Jun-2024	40.40	41.50	42.00	39.55	39.88	39.85	40.88	49062	20.05	227	-	-
OLECTRA	EQ	19-Jun-2024	1796.85	1805.85	1824.90	1761.10	1776.95	1776.00	1793.76	808198	14497.11	45199	275291	34.06
OLIL	SM	19-Jun-2024	64.80	63.00	63.00	63.00	63.00	63.00	63.00	3600	2.27	3	3600	100.00
OMAXAUTO	BE	19-Jun-2024	158.25	157.50	166.15	150.33	158.05	160.11	157.07	116675	183.27	586	-	-
OMAXE	EQ	19-Jun-2024	92.17	92.05	101.00	92.05	96.50	96.12	97.38	752870	733.17	4244	440675	58.53
OMINFRAL	EQ	19-Jun-2024	175.37	184.13	184.13	184.13	184.13	184.13	184.13	115183	212.09	454	115183	100.00
OMKARCHEM	BZ	19-Jun-2024	6.85	6.90	7.19	6.71	7.00	6.97	6.97	15199	1.06	24	-	-
ONDOOR	SM	19-Jun-2024	413.55	432.85	434.20	418.60	434.20	433.40	432.57	73200	316.64	89	37200	50.82
ONELIFECAP	BE	19-Jun-2024	17.60	17.24	17.24	17.24	17.24	17.24	17.24	7088	1.22	21	-	-
ONEPOINT	EQ	19-Jun-2024	58.81	59.50	59.90	55.33	56.01	56.03	57.04	979326	558.57	5155	593253	60.58
ONGC	EQ	19-Jun-2024	275.80	275.90	276.60	271.10	271.70	271.55	273.19	13361607	36502.43	125727	7510532	56.21
ONMOBILE	EQ	19-Jun-2024	74.69	75.50	76.15	71.79	72.45	72.19	73.81	1543610	1139.28	10289	688442	44.60
ONWARDTEC	EQ	19-Jun-2024	400.75	403.70	412.25	401.65	405.30	404.20	407.71	76120	310.35	5303	37966	49.88
OPTIEMUS	EQ	19-Jun-2024	280.25	282.00	294.40	277.80	293.45	291.10	288.19	406809	1172.37	13437	210888	51.84
ORBTEXP	EQ	19-Jun-2024	179.91	179.92	186.50	176.65	185.00	184.22	182.37	19468	35.50	972	11147	57.26
ORCHPHARMA	EQ	19-Jun-2024	1067.75	1071.00	1178.95	1058.10	1158.00	1160.10	1127.22	183318	2066.40	16596	101560	55.40
ORIANA	SM	19-Jun-2024	2652.45	2519.85	2688.95	2519.85	2519.85	2521.10	2536.56	272100	6901.98	1027	96300	35.39
ORICONENT	EQ	19-Jun-2024	42.28	42.40	43.10	40.70	41.35	41.15	41.72	1352313	564.12	10273	604910	44.73
ORIENTALTL	EQ	19-Jun-2024	11.17	11.25	11.96	10.98	11.40	11.44	11.60	705261	81.79	1569	229654	32.56
ORIENTBELL	EQ	19-Jun-2024	373.25	375.60	382.20	373.30	374.25	375.00	376.76	34043	128.26	3049	20764	60.99
ORIENTCEM	EQ	19-Jun-2024	238.46	238.50	238.50	228.20	238.00	236.79	233.55	1067256	2492.59	34173	508205	47.62
ORIENTCER	EQ	19-Jun-2024	54.10	54.90	55.16	52.46	52.56	52.77	53.43	166133	88.76	3068	91162	54.87
ORIENTELEC	EQ	19-Jun-2024	247.18	248.28	252.86	241.72	247.50	248.00	248.27	693713	1722.28	16307	330714	47.67
ORIENTHOT	EQ	19-Jun-2024	141.61	142.10	145.34	140.20	141.60	140.93	142.72	398240	568.35	5222	205549	51.61
ORIENTLTD	EQ	19-Jun-2024	108.64	110.00	112.79	109.00	110.00	109.62	110.95	31442	34.89	607	19418	61.76
ORIENTPPR	EQ	19-Jun-2024	51.33	51.74	51.80	50.05	50.33	50.35	50.98	2083008	1061.84	9844	848608	40.74
ORISSAMINE	EQ	19-Jun-2024	7956.60	8250.00	8500.00	7751.10	7800.00	7821.85	8056.18	152781	12308.31	32302	47635	31.18
ORTINLAB	EQ	19-Jun-2024	20.78	21.10	21.10	20.52	20.98	20.79	20.79	57433	11.94	272	48372	84.22
OSIAHYPER	BE	19-Jun-2024	26.03	25.95	25.95	24.72	24.81	25.06	25.03	2803571	701.84	3181	-	-
OSWALAGRO	EQ	19-Jun-2024	44.41	44.50	48.00	44.42	47.50	47.36	47.15	705527	332.65	4215	343237	48.65
OSWALGREEN	EQ	19-Jun-2024	34.47	35.00	39.90	34.81	37.78	37.55	37.92	5995802	2273.32	26321	1601941	26.72
OSWALSEEDS	BE	19-Jun-2024	26.70	26.90	26.90	25.92	26.30	26.44	26.22	35875	9.41	235	-	-
OWAIS	SM	19-Jun-2024	1264.35	1268.00	1300.00	1255.00	1300.00	1295.45	1285.72	54400	699.43	33	33600	61.76
PAGEIND	EQ	19-Jun-2024	38424.70	38509.00	39246.75	38333.25	38950.00	38946.90	38814.42	25797	10012.96	11626	9622	37.30
PAISALO	EQ	19-Jun-2024	73.86	74.00	74.27	71.00	71.79	71.82	72.30	1945737	1406.84	13593	1071693	55.08
PAKKA	EQ	19-Jun-2024	258.76	259.77	262.39	252.00	254.95	253.67	256.04	92444	236.69	4497	45989	49.75
PALASHSECU	EQ	19-Jun-2024	134.60	136.53	139.41	133.33	134.52	134.57	134.99	13480	18.20	368	11856	87.95
PALREDTEC	BE	19-Jun-2024	122.50	120.05	120.05	120.05	120.05	120.05	120.05	1299	1.56	23	-	-
PANACEABIO	EQ	19-Jun-2024	132.69	133.10	134.14	131.75	132.20	132.17	132.87	88439	117.51	2263	47201	53.37
PANACHE	BE	19-Jun-2024	119.67	122.00	125.65	115.00	118.00	118.04	121.54	30517	37.09	233	-	-
PANAMAPET	EQ	19-Jun-2024	406.65	405.90	411.65	398.35	402.30	404.50	404.63	288523	1167.45	10535	144088	49.94
PANSARI	EQ	19-Jun-2024	97.39	97.67	106.90	94.90	105.50	104.97	103.37	19244	19.89	342	12032	62.52
PAR	EQ	19-Jun-2024	226.23	229.90	229.90	218.90	227.00	224.35	225.27	39507	89.00	737	22111	55.97
PARACABLES	BE	19-Jun-2024	74.10	74.89	74.98	71.90	72.95	72.64	72.86	457523	333.36	2948	-	-
PARADEEP	EQ	19-Jun-2024	76.31	77.50	81.00	77.49	79.00	79.57	79.50	21805960	17335.05	84515	8453425	38.77
PARAGMILK	EQ	19-Jun-2024	185.88	186.39	187.01	182.04	183.40	183.25	184.42	612395	1129.37	9259	257592	42.06
PARAGON	SM	19-Jun-2024	120.65	121.00	126.45	120.00	120.00	121.15	122.56	55200	67.65	46	39600	71.74
PARAS	EQ	19-Jun-2024	1388.25	1478.00	1527.05	1376.05	1433.00	1446.35	1443.24	9063614	130809.26	247026	2034636	22.45
PARASPETRO	BE	19-Jun-2024	4.40	4.31	4.31	4.31	4.31	4.31	4.31	126187	5.44	294	-	-
PARKHOTELS	EQ	19-Jun-2024	177.89	179.00	190.40	175.50	187.85	188.16	185.32	1580116	2928.20	31079	710588	44.97
PARSVNATH	EQ	19-Jun-2024	13.93	14.20	14.35	13.55	13.90	13.76	14.00	866081	121.29	1559	596056	68.82
PARTYCRUS	SM	19-Jun-2024	119.80	121.05	126.90	119.00	123.60	123.60	121.03	23000	27.84	22	18000	78.26
PASHUPATI	SM	19-Jun-2024	369.80	388.25	388.25	388.25	388.25	388.25	388.25	1600	6.21	1	1600	100.00
PASUPTAC	EQ	19-Jun-2024	37.36	37.60	38.19	37.01	37.85	37.64	37.68	132779	50.03	1843	50591	38.10
PATANJALI	EQ	19-Jun-2024	1467.25	1472.20	1479.90	1438.85	1457.25	1468.70	1458.92	305760	4460.79	15081	166137	54.34
PATELENG	EQ	19-Jun-2024	71.61	72.70	74.40	70.10	71.55	71.57	72.81	27486034	20012.71	86255	12022290	43.74
PATINTLOG	EQ	19-Jun-2024	22.53	22.61	24.70	22.25	23.64	23.74	23.73	2302449	546.37	6561	1224287	53.17
PATTECH	ST	19-Jun-2024	109.00	106.50	106.50	103.55	104.00	104.00	104.51	6000	6.27	4	6000	100.00
PAVNAIND	EQ	19-Jun-2024	522.55	524.55	535.50	515.35	534.90	526.40	520.82	3256	16.96	395	2281	70.06
PAYTM	EQ	19-Jun-2024	417.00	420.00	422.00	403.50	410.95	410.25	410.85	4054335	16657.43	60948	1559268	38.46
PCBL	EQ	19-Jun-2024	252.52	253.86	258.00	249.65	253.08	253.73	254.37	2553392	6495.14	26958	1071654	41.97
PCJEWELLER	EQ	19-Jun-2024	55.21	55.38	55.69	53.12	54.90	54.91	54.61	2745441	1499.15	8422	1523404	55.49
PDMJEPAPER	EQ	19-Jun-2024	102.91	103.73	103.90	98.35	101.30	101.25	100.92	690781	697.13	9074	231681	33.54
PDSL	EQ	19-Jun-2024	533.95	533.05	536.05	519.00	531.00	531.45	528.97	72012	380.92	4846	35579	49.41
PEARLPOLY	BE	19-Jun-2024	33.88	34.73	34.73	33.00	33.66	33.66	33.65	27264	9.17	116	-	-
PEL	EQ	19-Jun-2024	900.80	909.90	910.35	892.20	897.00	898.75	900.08	1329044	11962.44	25779	563816	42.42
PENIND	EQ	19-Jun-2024	169.40	170.00	173.18	165.80	169.79	168.77	169.39	644513	1091.73	6665	280961	43.59
PENINLAND	EQ	19-Jun-2024	65.86	66.17	67.01	63.48	64.91	64.50	64.81	1842227	1193.87	12336	730711	39.66
PENTAGON	SM	19-Jun-2024	117.50	113.50	113.50	113.00	113.10	113.10	113.20	3000	3.40	3	3000	100.00
PERFECT	SM	19-Jun-2024	37.80	37.50	37.65	35.95	36.95	36.45	36.52	126000	46.02	35	84000	66.67
PERSISTENT	EQ	19-Jun-2024	3847.55	3870.00	3896.40	3765.00	3845.00	3842.55	3833.71	381743	14634.92	43096	150731	39.48
PETRONET	EQ	19-Jun-2024	316.45	318.00	318.35	309.10	310.35	310.70	313.46	3607945	11309.62	43876	1824588	50.57
PFC	EQ	19-Jun-2024	507.75	508.95	511.90	494.40	499.00	499.25	500.95	8911856	44644.28	99922	2917801	32.74
PFIZER	EQ	19-Jun-2024	4763.15	4797.00	4895.00	4747.55	4869.95	4839.55	4845.05	28411	1376.53	8544	10411	36.64
PFOCUS	EQ	19-Jun-2024	101.42	101.65	103.80	99.20	99.96	99.94	100.44	85558	85.93	2017	52242	61.06
PFS	EQ	19-Jun-2024	47.85	47.41	52.46	45.16	49.59	49.53	48.98	24892087	12190.91	85943	6669874	26.80
PGEL	EQ	19-Jun-2024	3007.10	3030.10	3296.00	2961.00	3185.00	3182.45	3151.07	512249	16141.32	48689	154234	30.11
PGHH	EQ	19-Jun-2024	16633.30	16745.25	16789.70	16362.55	16440.00	16459.50	16492.61	4558	751.73	2441	2500	54.85
PGHL	EQ	19-Jun-2024	5002.50	5027.55	5039.90	4959.00	4980.00	5004.20	4996.10	5497	274.64	1436	4304	78.30
PGIL	EQ	19-Jun-2024	618.05	621.90	653.70	599.15	618.00	616.30	617.41	238058	1469.80	10810	120557	50.64
PGINVIT	IV	19-Jun-2024	96.02	96.20	96.27	95.73	95.98	95.93	95.92	723073	693.59	4673	624626	86.38
PHANTOMFX	SM	19-Jun-2024	390.25	391.00	398.90	381.60	385.00	384.55	389.29	38100	148.32	108	28800	75.59
PHARMABEES	EQ	19-Jun-2024	20.16	20.40	20.40	19.97	20.02	19.99	20.09	3781829	759.63	11558	2577196	68.15
PHOENIXLTD	EQ	19-Jun-2024	3804.55	3736.00	3750.00	3610.65	3658.00	3659.70	3669.66	474348	17406.94	43388	245521	51.76
PIDILITIND	EQ	19-Jun-2024	3122.60	3129.00	3148.00	3101.35	3111.00	3117.20	3124.51	309433	9668.27	26924	190085	61.43
PIGL	BE	19-Jun-2024	85.54	83.82	83.82	83.82	83.82	83.82	83.82	24441	20.49	54	-	-
PIIND	EQ	19-Jun-2024	3660.90	3667.65	3705.00	3638.50	3650.00	3650.60	3673.89	261310	9600.23	22014	101582	38.87
PILANIINVS	EQ	19-Jun-2024	3944.10	3990.00	3990.00	3868.20	3885.00	3903.75	3911.76	4034	157.80	1362	1828	45.31
PILITA	EQ	19-Jun-2024	12.29	12.49	12.49	12.01	12.09	12.13	12.21	284838	34.77	1023	199476	70.03
PIONEEREMB	EQ	19-Jun-2024	49.06	50.80	50.80	49.02	49.11	49.20	49.60	42641	21.15	488	28358	66.50
PITTIENG	EQ	19-Jun-2024	1000.50	1000.50	1004.00	982.05	1003.80	999.00	995.37	53467	532.19	4244	30317	56.70
PIXTRANS	EQ	19-Jun-2024	1312.15	1331.85	1331.85	1299.95	1303.80	1302.05	1306.40	14120	184.46	1635	9649	68.34
PKTEA	EQ	19-Jun-2024	329.70	334.70	336.00	325.00	335.00	334.60	332.12	979	3.25	110	750	76.61
PLADAINFO	SM	19-Jun-2024	31.50	31.50	32.00	30.60	30.60	30.60	31.37	9000	2.82	3	6000	66.67
PLASTIBLEN	EQ	19-Jun-2024	266.75	268.95	277.15	265.80	271.30	271.20	272.51	43664	118.99	2891	26804	61.39
PLATIND	EQ	19-Jun-2024	213.76	214.00	215.40	200.33	206.00	204.92	208.10	309385	643.83	9158	141302	45.67
PLAZACABLE	EQ	19-Jun-2024	88.41	89.00	89.32	87.50	88.06	88.50	88.15	86630	76.36	2136	48753	56.28
PNB	EQ	19-Jun-2024	128.63	129.00	130.19	126.97	128.68	128.29	128.51	60954903	78335.36	202161	14228704	23.34
PNBGILTS	EQ	19-Jun-2024	110.38	110.01	115.59	108.50	109.97	110.07	111.91	2198282	2460.10	15749	483065	21.97
PNBHOUSING	EQ	19-Jun-2024	864.80	868.80	884.35	836.00	837.85	840.00	864.69	2813886	24331.35	66318	694895	24.70
PNC	EQ	19-Jun-2024	65.30	67.00	67.00	63.12	63.90	64.09	64.86	65452	42.45	1178	42403	64.78
PNCINFRA	EQ	19-Jun-2024	477.65	480.00	480.60	464.00	465.20	465.60	469.13	1297435	6086.61	35675	709252	54.67
POCL	EQ	19-Jun-2024	679.00	679.00	710.00	670.25	673.10	679.55	691.10	70920	490.13	7224	21626	30.49
PODDARHOUS	BZ	19-Jun-2024	91.98	91.48	91.48	88.00	90.85	90.07	88.31	1218	1.08	18	-	-
PODDARMENT	EQ	19-Jun-2024	469.60	460.00	466.90	437.05	442.00	445.00	452.08	152504	689.44	9273	75900	49.77
POKARNA	EQ	19-Jun-2024	653.50	659.40	665.00	636.40	652.00	651.95	649.15	83643	542.97	6860	44255	52.91
POLICYBZR	EQ	19-Jun-2024	1365.15	1379.85	1379.85	1331.05	1352.60	1354.10	1358.69	902996	12268.95	54519	550113	60.92
POLYCAB	EQ	19-Jun-2024	7110.25	7144.00	7174.75	6980.00	7009.00	7002.70	7085.92	319124	22612.87	41846	154334	48.36
POLYMED	EQ	19-Jun-2024	1966.00	1966.00	1980.00	1945.00	1966.00	1964.90	1965.84	199733	3926.44	9986	173366	86.80
POLYPLEX	EQ	19-Jun-2024	863.20	864.80	924.00	864.80	894.00	893.50	897.21	604799	5426.34	36430	181533	30.02
POLYSIL	SM	19-Jun-2024	34.50	36.50	37.40	36.40	36.40	36.40	36.92	26000	9.60	12	22000	84.62
PONNIERODE	EQ	19-Jun-2024	485.30	486.00	504.00	470.40	490.00	492.20	495.04	318988	1579.11	16207	143144	44.87
POONAWALLA	EQ	19-Jun-2024	433.55	435.75	435.75	423.10	424.00	423.90	427.24	6385757	27282.78	65141	4573944	71.63
POWERGRID	EQ	19-Jun-2024	331.80	334.00	334.85	325.40	327.50	327.30	329.44	14235150	46895.78	125073	7723226	54.25
POWERINDIA	EQ	19-Jun-2024	11351.50	11446.25	11600.00	11053.10	11367.00	11375.75	11214.84	83328	9345.10	21356	47089	56.51
POWERMECH	EQ	19-Jun-2024	5124.85	5149.55	5149.95	4960.00	5010.00	4998.00	5004.80	35339	1768.64	11129	17090	48.36
PPAP	EQ	19-Jun-2024	198.34	200.21	209.00	198.00	207.50	204.78	204.29	31071	63.48	1164	17900	57.61
PPL	EQ	19-Jun-2024	446.15	447.90	449.45	438.00	444.00	441.35	442.68	87057	385.38	7589	44354	50.95
PPLPHARMA	EQ	19-Jun-2024	155.91	156.44	156.44	152.26	154.15	153.95	154.19	2227312	3434.28	23682	1325198	59.50
PRAENG	EQ	19-Jun-2024	31.92	35.08	35.11	33.00	35.11	35.11	35.03	1027649	359.95	1416	696695	67.80
PRAJIND	EQ	19-Jun-2024	689.90	694.00	716.00	655.00	691.00	684.30	683.75	2400686	16414.71	44862	1033024	43.03
PRAKASH	EQ	19-Jun-2024	189.38	191.00	192.30	185.40	191.97	190.33	188.58	1180548	2226.26	31212	448841	38.02
PRAKASHSTL	BE	19-Jun-2024	9.00	9.17	9.17	8.99	8.99	8.99	9.10	227916	20.75	434	-	-
PRAMARA	SM	19-Jun-2024	164.00	162.00	162.00	160.50	160.50	160.50	161.25	4000	6.45	2	4000	100.00
PRATHAM	SM	19-Jun-2024	364.45	382.65	382.65	382.65	382.65	382.65	382.65	4800	18.37	3	4800	100.00
PRAXIS	BE	19-Jun-2024	16.56	16.23	16.23	16.22	16.22	16.22	16.22	4163	0.68	12	-	-
PRECAM	EQ	19-Jun-2024	203.64	204.80	206.00	197.00	202.00	201.49	200.29	242973	486.66	6599	91943	37.84
PRECISION	SM	19-Jun-2024	47.00	48.40	54.00	48.35	53.45	53.50	51.55	104000	53.62	51	78000	75.00
PRECOT	EQ	19-Jun-2024	471.00	475.00	499.90	475.00	495.00	482.70	490.68	42053	206.35	2523	23080	54.88
PRECWIRE	EQ	19-Jun-2024	138.51	138.75	140.01	135.55	138.40	137.69	137.83	433920	598.09	8173	157218	36.23
PREMEXPLN	EQ	19-Jun-2024	3868.85	4020.00	4177.00	3870.00	4175.00	4126.20	4059.29	354343	14383.81	32421	156621	44.20
PREMIER	BE	19-Jun-2024	3.65	3.79	3.83	3.60	3.82	3.81	3.77	7003	0.26	35	-	-
PREMIERPOL	EQ	19-Jun-2024	218.76	220.00	230.79	211.65	216.90	214.80	219.74	120530	264.85	4212	61152	50.74
PRESSTONIC	SM	19-Jun-2024	111.00	108.55	109.50	104.00	104.00	104.90	105.51	59200	62.46	70	44800	75.68
PRESTIGE	EQ	19-Jun-2024	1935.15	1929.05	1929.05	1837.00	1872.00	1867.40	1871.10	1182059	22117.52	123868	651585	55.12
PRICOLLTD	EQ	19-Jun-2024	505.60	510.00	515.00	484.75	501.00	503.25	500.32	1114138	5574.24	31853	295992	26.57
PRIMESECU	EQ	19-Jun-2024	203.93	203.00	204.50	196.00	200.50	199.73	200.47	222800	446.66	3365	174791	78.45
PRINCEPIPE	EQ	19-Jun-2024	683.30	682.00	689.90	671.05	682.40	683.65	680.39	129477	880.95	8068	68447	52.86
PRITI	EQ	19-Jun-2024	145.84	146.00	147.95	141.94	144.90	143.63	145.04	22277	32.31	1106	14484	65.02
PRITIKA	SM	19-Jun-2024	50.70	53.00	53.20	53.00	53.20	53.20	53.19	34000	18.08	16	26000	76.47
PRITIKAUTO	EQ	19-Jun-2024	27.55	28.10	28.79	27.00	28.54	28.43	28.10	419553	117.87	2298	270570	64.49
PRIVISCL	EQ	19-Jun-2024	1270.60	1285.00	1289.00	1262.00	1282.80	1275.30	1275.41	21786	277.86	2484	12228	56.13
PRLIND	SM	19-Jun-2024	136.80	136.00	144.00	128.55	130.00	129.70	134.45	380000	510.92	186	238000	62.63
PROLIFE	SM	19-Jun-2024	209.85	201.05	220.15	201.05	220.15	220.15	210.32	1500	3.15	3	1000	66.67
PROPEQUITY	SM	19-Jun-2024	295.05	295.05	300.00	295.00	295.00	295.10	296.68	25200	74.76	36	20400	80.95
PROV	SM	19-Jun-2024	999.00	999.00	999.00	990.00	990.00	990.00	994.50	320	3.18	2	320	100.00
PROZONER	EQ	19-Jun-2024	33.29	33.30	33.35	31.79	32.80	32.15	32.27	899440	290.25	4703	357993	39.80
PRSMJOHNSN	EQ	19-Jun-2024	164.05	164.80	174.40	162.55	169.29	168.86	170.96	1999636	3418.60	36999	416242	20.82
PRUDENT	EQ	19-Jun-2024	1854.75	1858.00	1876.30	1818.05	1848.00	1843.05	1848.05	19833	366.52	3845	9944	50.14
PRUDMOULI	BE	19-Jun-2024	24.91	25.95	25.95	24.11	24.16	24.22	24.98	76620	19.14	76	-	-
PSB	EQ	19-Jun-2024	61.54	61.86	62.60	60.41	61.22	61.21	61.58	2631651	1620.49	13341	459420	17.46
PSPPROJECT	EQ	19-Jun-2024	665.45	668.25	668.95	653.15	655.30	655.50	660.57	36309	239.85	4264	18901	52.06
PSUBANK	EQ	19-Jun-2024	746.94	746.95	753.49	740.90	749.82	749.90	748.41	35888	268.59	1394	22104	61.59
PSUBANKADD	EQ	19-Jun-2024	75.28	75.00	75.79	74.10	74.10	74.94	75.10	12481	9.37	210	10333	82.79
PSUBNKBEES	EQ	19-Jun-2024	83.18	83.18	84.15	82.64	83.40	83.26	83.42	3136174	2616.18	9375	2019536	64.39
PSUBNKIETF	EQ	19-Jun-2024	75.58	75.94	76.26	74.79	75.65	75.44	75.64	304246	230.12	2078	155393	51.07
PTC	EQ	19-Jun-2024	210.75	211.95	212.70	205.10	206.60	206.66	207.29	1699213	3522.33	21202	796754	46.89
PTCIL	EQ	19-Jun-2024	13853.70	14000.00	14380.00	13500.00	13749.90	13755.25	13956.38	19017	2654.08	5929	7041	37.02
PTL	EQ	19-Jun-2024	44.43	45.59	45.79	44.50	44.73	44.65	44.86	328320	147.29	2738	207827	63.30
PULZ	SM	19-Jun-2024	100.05	100.10	100.10	96.65	97.00	97.00	98.76	28000	27.65	21	27000	96.43
PUNJABCHEM	EQ	19-Jun-2024	1181.65	1183.40	1296.50	1183.40	1254.80	1247.40	1249.59	62566	781.82	9860	27058	43.25
PURVA	BE	19-Jun-2024	431.50	431.50	438.00	420.00	420.00	420.55	424.02	70705	299.80	1079	-	-
PURVFLEXI	SM	19-Jun-2024	179.10	178.30	178.30	165.75	177.55	177.55	174.92	14400	25.19	9	11200	77.78
PVP	EQ	19-Jun-2024	28.68	29.30	29.30	27.24	27.24	27.24	27.56	808295	222.79	1923	554435	68.59
PVRINOX	EQ	19-Jun-2024	1403.25	1409.00	1409.00	1383.00	1390.00	1390.45	1394.59	436254	6083.96	23041	208873	47.88
PVSL	EQ	19-Jun-2024	260.55	260.55	260.59	250.50	255.00	255.19	255.54	142340	363.73	12210	68746	48.30
PVTBANIETF	EQ	19-Jun-2024	24.98	25.05	25.81	24.72	25.60	25.55	25.43	2498247	635.29	6574	1795396	71.87
PVTBANKADD	EQ	19-Jun-2024	25.22	25.22	25.92	25.01	25.60	25.64	25.54	218599	55.83	1110	189755	86.81
PYRAMID	EQ	19-Jun-2024	169.40	170.00	171.00	165.91	166.00	166.77	167.68	48271	80.94	2411	30413	63.00
QFIL	SM	19-Jun-2024	124.80	121.25	121.25	121.25	121.25	121.25	121.25	1000	1.21	1	1000	100.00
QGOLDHALF	EQ	19-Jun-2024	60.12	60.19	60.60	60.19	60.52	60.52	60.51	66979	40.53	206	59009	88.10
QMSMEDI	SM	19-Jun-2024	105.45	106.00	106.05	105.00	106.00	106.00	105.50	13000	13.72	10	13000	100.00
QNIFTY	EQ	19-Jun-2024	2534.00	2534.01	2537.00	2520.00	2528.00	2529.95	2530.46	586	14.83	59	491	83.79
QUADPRO	SM	19-Jun-2024	5.40	5.30	5.30	5.25	5.25	5.25	5.27	36000	1.90	3	36000	100.00
QUAL30IETF	EQ	19-Jun-2024	20.92	21.14	21.14	20.68	20.97	20.77	20.82	365432	76.08	345	178123	48.74
QUESS	EQ	19-Jun-2024	621.10	624.25	624.25	595.05	610.50	609.05	604.88	300606	1818.32	16544	158624	52.77
QUESTLAB	SM	19-Jun-2024	149.15	154.95	178.95	154.00	178.95	178.95	166.61	364800	607.78	265	288000	78.95
QUICKHEAL	EQ	19-Jun-2024	524.90	514.85	515.00	493.35	502.10	498.60	503.16	209272	1052.98	11035	101183	48.35
QUICKTOUCH	SM	19-Jun-2024	121.25	116.20	121.85	116.20	119.25	120.50	119.86	11000	13.18	20	7500	68.18
RACE	EQ	19-Jun-2024	414.60	414.60	415.30	399.55	405.00	402.95	405.38	28428	115.24	2688	15909	55.96
RADAAN	BE	19-Jun-2024	2.01	2.01	2.01	1.95	2.01	2.01	2.01	126552	2.54	35	-	-
RADHIKAJWE	EQ	19-Jun-2024	59.16	59.16	60.84	58.28	60.70	60.29	59.88	422986	253.27	5633	180419	42.65
RADIANTCMS	EQ	19-Jun-2024	83.23	84.50	84.50	81.81	82.19	82.04	82.54	180678	149.13	3749	94508	52.31
RADICO	EQ	19-Jun-2024	1781.00	1795.05	1795.05	1745.00	1772.50	1772.65	1767.61	381711	6747.18	25948	210689	55.20
RADIOCITY	EQ	19-Jun-2024	16.56	16.40	16.70	16.20	16.28	16.32	16.41	477924	78.45	1687	221819	46.41
RADIOCITY	P1	19-Jun-2024	102.00	102.00	103.95	102.00	102.00	102.00	102.00	5902	6.02	11	5902	100.00
RADIOWALLA	SM	19-Jun-2024	113.65	110.50	129.00	110.50	123.75	125.05	122.00	33600	40.99	20	25600	76.19
RAILTEL	EQ	19-Jun-2024	435.00	438.00	438.00	414.55	427.50	426.80	424.89	4339851	18439.49	62498	1218388	28.07
RAIN	EQ	19-Jun-2024	168.98	169.98	170.95	165.70	166.11	166.29	167.53	1560194	2613.82	16364	585715	37.54
RAINBOW	EQ	19-Jun-2024	1320.55	1328.00	1336.25	1292.50	1298.00	1297.90	1305.69	180866	2361.54	14656	123338	68.19
RAJESHEXPO	EQ	19-Jun-2024	287.35	289.20	290.20	284.05	287.40	287.35	287.71	312520	899.14	10746	129107	41.31
RAJMET	BE	19-Jun-2024	10.70	10.80	10.80	10.60	10.75	10.68	10.70	671952	71.89	2867	-	-
RAJRATAN	EQ	19-Jun-2024	567.40	571.90	571.90	554.85	559.00	557.35	560.56	30315	169.94	4631	16902	55.75
RAJRILTD	BE	19-Jun-2024	21.39	21.01	21.49	20.96	21.15	21.03	21.06	24602	5.18	172	-	-
RAJSREESUG	EQ	19-Jun-2024	79.26	80.00	87.00	77.70	82.99	82.44	83.71	978105	818.80	6827	458828	46.91
RAJTV	BE	19-Jun-2024	119.34	121.70	121.70	116.95	116.95	116.95	118.35	4549	5.38	22	-	-
RALLIS	EQ	19-Jun-2024	324.90	332.00	339.45	325.60	328.00	328.00	332.89	2423447	8067.35	37804	752717	31.06
RAMANEWS	EQ	19-Jun-2024	19.63	19.85	19.85	19.01	19.30	19.18	19.36	76697	14.85	455	53774	70.11
RAMAPHO	EQ	19-Jun-2024	192.56	210.00	228.00	200.00	215.00	215.29	219.90	666575	1465.81	11765	198097	29.72
RAMASTEEL	EQ	19-Jun-2024	11.89	11.98	12.10	11.77	11.92	11.89	11.92	5285275	629.88	11356	2634082	49.84
RAMCOCEM	EQ	19-Jun-2024	875.30	876.00	880.05	856.55	856.80	859.80	864.69	658760	5696.25	25249	244274	37.08
RAMCOIND	EQ	19-Jun-2024	246.83	247.00	251.08	244.81	246.43	246.90	247.78	89657	222.15	3956	42345	47.23
RAMCOSYS	BE	19-Jun-2024	329.35	328.95	328.95	321.15	324.00	323.35	324.61	13633	44.25	297	-	-
RAMKY	EQ	19-Jun-2024	509.75	512.20	538.95	505.95	533.00	530.00	526.18	289911	1525.46	12831	122289	42.18
RAMRAT	EQ	19-Jun-2024	372.45	372.55	375.15	365.70	370.00	369.20	370.59	35604	131.95	3633	16587	46.59
RANASUG	EQ	19-Jun-2024	25.01	25.20	27.40	24.65	26.74	26.47	26.55	9546816	2534.58	23801	3465241	36.30
RANEENGINE	EQ	19-Jun-2024	414.15	423.30	423.35	410.00	414.95	415.40	417.23	11056	46.13	919	6089	55.07
RANEHOLDIN	EQ	19-Jun-2024	1282.40	1287.10	1299.00	1259.95	1279.70	1271.75	1275.90	11346	144.76	1949	6586	58.05
RATEGAIN	EQ	19-Jun-2024	778.25	779.05	779.90	750.00	751.50	752.15	759.47	288990	2194.80	22755	147048	50.88
RATNAMANI	EQ	19-Jun-2024	3420.45	3430.00	3494.45	3332.00	3410.00	3411.80	3359.80	103509	3477.69	15444	83613	80.78
RATNAVEER	EQ	19-Jun-2024	126.66	128.15	130.86	126.15	129.19	128.59	128.87	595506	767.40	7290	327054	54.92
RAYMOND	EQ	19-Jun-2024	2488.30	2500.00	2507.45	2430.00	2442.00	2438.90	2451.88	81803	2005.71	11264	31577	38.60
RBA	EQ	19-Jun-2024	108.31	108.75	109.50	106.40	107.80	107.88	108.19	1980445	2142.61	13944	719478	36.33
RBL	EQ	19-Jun-2024	965.00	970.10	998.00	952.95	965.30	964.70	968.83	54144	524.56	7277	14759	27.26
RBLBANK	EQ	19-Jun-2024	259.81	261.00	270.00	255.76	266.70	266.11	265.02	12335878	32692.89	72695	3870431	31.38
RBMINFRA	SM	19-Jun-2024	572.20	572.00	604.35	572.00	574.15	574.20	587.12	33600	197.27	110	30000	89.29
RBS	SM	19-Jun-2024	105.75	106.00	106.00	100.25	101.50	101.60	102.16	70400	71.92	39	49600	70.45
RBZJEWEL	BE	19-Jun-2024	128.79	128.99	129.71	127.05	128.50	128.24	128.17	30271	38.80	576	-	-
RCDL	SM	19-Jun-2024	40.00	42.30	42.80	40.10	40.50	41.00	41.50	75000	31.13	24	60000	80.00
RCF	EQ	19-Jun-2024	173.37	183.00	194.00	183.00	185.50	185.22	187.67	66224688	124285.00	287331	13478347	20.35
RECLTD	EQ	19-Jun-2024	527.95	529.75	529.95	512.75	516.75	515.60	519.03	9448370	49039.94	125406	2782366	29.45
REDINGTON	EQ	19-Jun-2024	216.65	217.00	217.65	212.20	215.25	214.87	213.99	951050	2035.17	24763	460020	48.37
REDTAPE	EQ	19-Jun-2024	752.40	758.30	777.40	754.30	761.00	761.65	765.46	95778	733.14	6244	45446	47.45
REFEX	EQ	19-Jun-2024	165.14	178.70	180.00	166.69	168.50	168.60	171.48	1763063	3023.39	24794	764451	43.36
REFRACTORY	SM	19-Jun-2024	221.05	226.00	232.10	225.05	232.10	232.10	230.75	140000	323.05	32	104000	74.29
REGENCERAM	BE	19-Jun-2024	39.78	40.50	40.50	40.40	40.50	40.50	40.49	6852	2.77	25	-	-
RELAXO	EQ	19-Jun-2024	831.65	830.00	835.15	826.85	831.30	829.05	830.48	56635	470.34	8198	24883	43.94
RELCHEMQ	EQ	19-Jun-2024	220.94	222.00	225.00	218.50	223.58	221.81	222.52	46755	104.04	1777	26026	55.66
RELIANCE	EQ	19-Jun-2024	2962.05	2975.00	2975.00	2912.00	2917.00	2917.30	2935.27	4362937	128063.97	181800	2395420	54.90
RELIGARE	EQ	19-Jun-2024	229.95	231.00	231.10	223.51	224.15	224.62	226.53	1901915	4308.44	23826	1162987	61.15
RELINFRA	EQ	19-Jun-2024	211.03	212.00	216.00	203.56	209.55	209.82	209.39	7890324	16521.41	75102	2243542	28.43
REMSONSIND	EQ	19-Jun-2024	965.10	993.00	1013.35	967.00	1013.35	1013.30	1006.04	46876	471.59	1892	29174	62.24
REMUS	SM	19-Jun-2024	2056.20	2060.00	2100.00	2001.00	2075.00	2074.75	2062.39	4300	88.68	38	2700	62.79
RENUKA	EQ	19-Jun-2024	47.81	48.10	52.27	46.42	51.36	51.10	50.74	138121783	70087.33	226237	25301321	18.32
REPCOHOME	EQ	19-Jun-2024	522.55	525.85	538.00	515.05	523.50	527.00	527.74	246453	1300.64	10954	125014	50.73
REPL	EQ	19-Jun-2024	186.37	187.40	190.99	183.99	185.50	185.21	186.43	29778	55.52	1879	13393	44.98
REPRO	EQ	19-Jun-2024	685.70	699.35	703.15	671.00	673.00	673.50	681.46	18618	126.87	2861	5821	31.27
RESPONIND	EQ	19-Jun-2024	312.30	313.00	321.70	313.00	319.90	317.35	318.70	284162	905.63	7978	52204	18.37
REXPIPES	SM	19-Jun-2024	71.05	68.05	71.00	67.50	69.00	70.00	68.59	14000	9.60	7	8000	57.14
RGL	EQ	19-Jun-2024	106.36	106.80	108.80	104.91	105.01	105.30	106.85	146655	156.69	3357	67249	45.86
RHFL	BE	19-Jun-2024	4.16	4.15	4.19	3.95	4.09	4.05	4.01	5811278	232.93	7340	-	-
RHIM	EQ	19-Jun-2024	687.95	688.05	691.90	656.10	660.00	660.60	667.04	225182	1502.05	9549	147744	65.61
RHL	EQ	19-Jun-2024	180.97	181.00	189.00	178.50	186.30	187.10	182.24	16974	30.93	888	8946	52.70
RICHA	SM	19-Jun-2024	64.50	64.50	64.50	64.50	64.50	64.50	64.50	1000	0.65	1	1000	100.00
RICOAUTO	EQ	19-Jun-2024	142.74	144.00	149.00	138.21	144.20	144.20	144.90	5881969	8523.13	51917	1967322	33.45
RIIL	EQ	19-Jun-2024	1349.60	1354.00	1360.65	1322.25	1331.00	1331.55	1337.81	256730	3434.56	14345	57209	22.28
RILINFRA	SM	19-Jun-2024	40.50	44.00	48.60	43.00	48.60	48.60	47.03	383600	180.40	986	320900	83.65
RISHABH	EQ	19-Jun-2024	444.95	444.95	448.05	434.15	437.30	435.80	439.06	110959	487.17	5719	48614	43.81
RITCO	EQ	19-Jun-2024	269.71	270.10	273.10	267.00	268.00	268.70	269.58	92722	249.96	3314	53693	57.91
RITES	EQ	19-Jun-2024	709.85	711.95	712.00	685.05	696.00	692.05	695.39	1265651	8801.21	36110	421344	33.29
RITEZONE	SM	19-Jun-2024	44.00	45.00	45.00	43.60	44.00	44.00	44.06	6400	2.82	4	4800	75.00
RKDL	EQ	19-Jun-2024	27.23	28.29	28.59	26.51	28.59	28.59	28.39	141735	40.23	699	99486	70.19
RKEC	EQ	19-Jun-2024	104.90	106.00	114.90	102.80	111.04	111.06	110.04	1177372	1295.58	8876	382842	32.52
RKFORGE	EQ	19-Jun-2024	809.30	835.05	863.50	820.00	842.00	844.30	844.76	6131325	51795.25	146622	1107143	18.06
RKSWAMY	EQ	19-Jun-2024	270.40	272.00	272.00	259.15	264.90	264.55	265.24	172914	458.64	7869	97242	56.24
RMDRIP	SM	19-Jun-2024	148.60	148.00	156.00	144.00	149.00	148.95	145.93	55000	80.26	51	41000	74.55
RML	EQ	19-Jun-2024	879.25	879.45	899.50	866.10	894.85	892.60	884.49	28013	247.77	4288	8254	29.46
ROCKINGDCE	SM	19-Jun-2024	601.40	624.00	624.00	592.05	608.50	599.40	603.45	35500	214.22	96	17750	50.00
ROHLTD	EQ	19-Jun-2024	373.20	374.00	374.90	361.40	365.00	363.70	366.11	70621	258.55	5129	37347	52.88
ROLEXRINGS	EQ	19-Jun-2024	2492.85	2519.95	2567.30	2431.25	2518.00	2502.30	2528.20	22427	567.00	5794	11970	53.37
ROLLT	BE	19-Jun-2024	4.59	4.68	4.68	4.68	4.68	4.68	4.68	118711	5.56	73	-	-
ROLTA	BZ	19-Jun-2024	4.24	4.10	4.42	4.06	4.40	4.39	4.32	376905	16.26	420	-	-
ROML	BE	19-Jun-2024	54.99	53.50	54.99	53.00	54.10	54.11	53.97	12474	6.73	284	-	-
ROSSARI	EQ	19-Jun-2024	764.65	768.70	774.05	756.45	772.35	764.40	764.35	91610	700.22	6880	41988	45.83
ROSSELLIND	EQ	19-Jun-2024	499.50	504.00	510.00	476.25	487.20	481.15	493.56	110632	546.04	6808	41130	37.18
ROTO	EQ	19-Jun-2024	497.65	498.40	505.70	479.30	489.00	488.00	492.62	254191	1252.19	16179	97130	38.21
ROUTE	EQ	19-Jun-2024	1557.45	1570.00	1574.00	1532.10	1546.00	1547.65	1547.62	31532	488.00	5174	14926	47.34
ROXHITECH	SM	19-Jun-2024	128.00	131.45	137.45	125.50	134.55	134.50	132.99	270400	359.59	163	176000	65.09
RPGLIFE	EQ	19-Jun-2024	1538.90	1545.45	1580.00	1515.00	1544.00	1555.35	1540.50	14669	225.98	2739	7468	50.91
RPOWER	EQ	19-Jun-2024	30.96	31.24	31.98	29.83	30.80	30.83	30.80	50994259	15705.42	92522	23249756	45.59
RPPINFRA	BE	19-Jun-2024	124.49	125.38	125.38	118.70	124.90	123.20	122.12	96689	118.07	413	-	-
RPPL	EQ	19-Jun-2024	73.97	73.96	75.80	72.85	74.10	74.32	74.07	65576	48.57	751	40057	61.08
RPSGVENT	EQ	19-Jun-2024	699.75	699.95	709.75	687.70	694.00	691.90	694.98	47790	332.13	4334	23491	49.15
RPTECH	EQ	19-Jun-2024	333.00	334.00	339.50	329.40	331.75	330.55	333.78	115820	386.58	5412	59759	51.60
RRKABEL	EQ	19-Jun-2024	1761.55	1771.00	1771.00	1730.00	1756.50	1755.80	1756.57	61648	1082.89	5941	28075	45.54
RSSOFTWARE	BE	19-Jun-2024	190.33	199.84	199.84	199.84	199.84	199.84	199.84	20515	41.00	133	-	-
RSWM	EQ	19-Jun-2024	185.50	186.45	190.40	183.97	188.00	187.49	187.54	103268	193.67	5264	52918	51.24
RSYSTEMS	EQ	19-Jun-2024	491.65	495.00	510.00	490.00	495.00	494.10	498.11	310252	1545.40	10621	157831	50.87
RTNINDIA	EQ	19-Jun-2024	78.86	79.35	82.15	77.00	80.00	80.19	80.66	11264014	9085.58	46330	3398824	30.17
RTNPOWER	BE	19-Jun-2024	18.97	19.10	19.10	18.02	18.09	18.07	18.24	50060016	9132.82	127542	-	-
RUBYMILLS	EQ	19-Jun-2024	219.73	220.90	223.19	215.05	215.26	216.13	218.40	18249	39.86	924	11866	65.02
RUCHINFRA	EQ	19-Jun-2024	12.53	12.65	12.69	12.38	12.55	12.52	12.55	257328	32.29	872	180807	70.26
RUCHIRA	EQ	19-Jun-2024	138.58	139.00	139.38	133.99	134.70	134.85	135.93	170167	231.30	3630	77907	45.78
RULKA	SM	19-Jun-2024	475.85	484.00	486.50	455.45	460.05	470.20	475.06	51600	245.13	78	28200	54.65
RUPA	EQ	19-Jun-2024	267.71	270.00	272.69	262.17	263.00	262.76	265.11	228978	607.04	9762	138689	60.57
RUSHIL	EQ	19-Jun-2024	323.15	323.15	326.45	319.45	322.95	322.10	322.60	91334	294.65	3896	51124	55.97
RUSTOMJEE	EQ	19-Jun-2024	710.65	701.00	727.40	701.00	709.00	707.75	711.79	29758	211.82	2430	16050	53.94
RVHL	EQ	19-Jun-2024	48.71	49.00	49.90	48.00	48.39	48.36	48.65	21934	10.67	413	11952	54.49
RVNL	EQ	19-Jun-2024	396.10	397.25	397.30	382.80	390.90	390.90	389.77	13915164	54236.93	156896	3909474	28.10
S&SPOWER	BE	19-Jun-2024	289.10	293.90	293.90	283.31	283.31	283.31	290.85	10758	31.29	69	-	-
SAAKSHI	SM	19-Jun-2024	211.85	212.00	213.90	209.00	210.10	211.40	211.69	14400	30.48	20	13800	95.83
SABAR	SM	19-Jun-2024	21.55	21.60	22.00	20.95	21.05	21.05	21.32	135000	28.78	26	110000	81.48
SABEVENTS	BE	19-Jun-2024	9.55	9.35	9.74	9.35	9.74	9.74	9.41	1017	0.10	14	-	-
SABTNL	BE	19-Jun-2024	206.95	211.08	211.08	211.08	211.08	211.08	211.08	2	0.00	2	-	-
SADBHAV	BE	19-Jun-2024	29.79	31.27	31.27	29.90	30.15	30.30	31.08	2124391	660.19	1935	-	-
SADBHIN	EQ	19-Jun-2024	6.18	6.30	6.30	6.10	6.23	6.18	6.21	236586	14.68	516	198086	83.73
SADHAV	SM	19-Jun-2024	220.65	229.80	229.80	210.00	211.25	212.50	214.75	86400	185.54	70	45600	52.78
SADHNANIQ	EQ	19-Jun-2024	66.78	66.78	67.25	65.25	65.48	65.43	66.14	147877	97.81	3192	71581	48.41
SAFARI	EQ	19-Jun-2024	2092.05	2112.95	2112.95	2071.25	2089.00	2084.50	2090.26	78996	1651.22	6038	63596	80.51
SAGARDEEP	EQ	19-Jun-2024	28.88	29.46	29.46	28.01	28.65	28.61	28.60	19751	5.65	293	11780	59.64
SAGCEM	EQ	19-Jun-2024	255.23	257.00	261.99	250.80	252.00	252.17	256.66	300756	771.92	8801	163419	54.34
SAH	EQ	19-Jun-2024	92.79	92.00	93.45	91.76	91.90	92.20	92.60	36177	33.50	483	9659	26.70
SAHAJ	SM	19-Jun-2024	20.60	20.20	20.20	20.20	20.20	20.20	20.20	12000	2.42	3	12000	100.00
SAHANA	SM	19-Jun-2024	1641.00	1678.00	1719.95	1675.05	1675.05	1699.80	1700.50	17250	293.34	69	12000	69.57
SAHYADRI	EQ	19-Jun-2024	420.70	422.00	434.00	414.15	415.00	416.55	423.11	9689	41.00	919	4962	51.21
SAIFL	SM	19-Jun-2024	82.20	82.00	82.00	81.00	81.70	81.70	81.47	8800	7.17	11	8000	90.91
SAIL	EQ	19-Jun-2024	153.41	154.05	154.05	149.50	149.95	149.95	150.88	18855153	28447.96	85931	7989658	42.37
SAKAR	EQ	19-Jun-2024	316.45	317.00	320.00	305.50	312.00	311.55	313.07	33004	103.32	3662	9573	29.01
SAKHTISUG	EQ	19-Jun-2024	40.67	40.50	43.60	39.51	42.05	42.00	42.37	4402776	1865.36	17366	1373423	31.19
SAKSOFT	EQ	19-Jun-2024	282.08	283.00	307.30	275.20	296.89	297.14	297.38	1456802	4332.18	34759	363114	24.93
SAKUMA	EQ	19-Jun-2024	36.14	36.30	38.45	36.11	36.34	36.31	37.37	36458447	13623.99	82771	10846850	29.75
SALASAR	EQ	19-Jun-2024	20.06	20.18	20.40	19.77	19.88	19.86	19.89	8708064	1731.89	10364	5189361	59.59
SALONA	EQ	19-Jun-2024	300.15	301.70	306.85	296.05	302.00	300.65	301.37	5281	15.92	365	4299	81.41
SALSTEEL	BE	19-Jun-2024	21.65	22.07	22.07	21.21	21.21	21.21	21.80	87195	19.01	126	-	-
SALZERELEC	EQ	19-Jun-2024	872.30	893.95	943.00	861.60	924.00	917.00	908.86	500612	4549.86	31232	156213	31.20
SAMBHAAV	EQ	19-Jun-2024	4.93	4.94	5.01	4.85	4.94	4.93	4.93	84365	4.16	215	59164	70.13
SAMHI	EQ	19-Jun-2024	194.73	195.95	200.95	189.00	190.00	189.89	195.56	2413600	4720.09	35822	1255586	52.02
SAMPANN	EQ	19-Jun-2024	29.46	28.20	30.93	28.11	30.93	30.91	30.52	244998	74.76	806	159960	65.29
SANCO	BZ	19-Jun-2024	7.75	8.13	8.13	8.13	8.13	8.13	8.13	16951	1.38	25	-	-
SANDESH	EQ	19-Jun-2024	1336.60	1336.60	1355.15	1325.00	1336.00	1338.70	1341.74	5313	71.29	1126	3297	62.06
SANDHAR	EQ	19-Jun-2024	564.55	564.75	567.40	554.50	560.00	559.70	560.76	102422	574.34	6309	42593	41.59
SANDUMA	EQ	19-Jun-2024	548.65	554.40	603.50	535.00	603.50	603.50	585.45	1258593	7368.42	21406	725265	57.63
SANGAMIND	EQ	19-Jun-2024	434.20	436.50	437.95	422.75	427.80	426.90	430.39	21942	94.44	2952	10293	46.91
SANGHIIND	EQ	19-Jun-2024	104.74	105.35	105.90	99.90	100.84	100.41	102.06	1159885	1183.75	7441	717311	61.84
SANGHVIMOV	EQ	19-Jun-2024	1125.75	1128.00	1144.95	1092.10	1098.85	1095.35	1112.95	633422	7049.68	21557	381963	60.30
SANGINITA	EQ	19-Jun-2024	18.85	18.85	18.89	18.25	18.59	18.45	18.60	301386	56.05	1190	213912	70.98
SANOFI	BE	19-Jun-2024	7180.60	7539.60	7539.60	7150.00	7189.00	7190.75	7336.27	45812	3360.89	5444	-	-
SANSERA	EQ	19-Jun-2024	1211.75	1272.00	1316.95	1266.10	1274.00	1272.10	1285.54	1488851	19139.72	62291	493909	33.17
SAPPHIRE	EQ	19-Jun-2024	1517.50	1530.00	1598.95	1522.25	1558.00	1559.30	1568.28	214892	3370.12	16912	80584	37.50
SARDAEN	EQ	19-Jun-2024	231.62	231.62	232.79	226.02	227.50	227.61	228.98	359152	822.37	13452	171288	47.69
SAREGAMA	EQ	19-Jun-2024	553.00	561.30	566.00	544.50	556.90	556.80	554.88	995734	5525.12	13718	802307	80.57
SARLAPOLY	EQ	19-Jun-2024	93.98	94.70	94.90	87.10	92.84	92.35	91.53	1461541	1337.75	14554	541006	37.02
SAROJA	SM	19-Jun-2024	42.00	41.90	42.00	40.15	40.15	40.15	41.49	6400	2.66	4	6400	100.00
SARTELE	SM	19-Jun-2024	241.75	244.00	249.00	234.00	243.00	245.50	241.13	60000	144.68	111	47000	78.33
SARVESHWAR	EQ	19-Jun-2024	8.99	8.99	9.08	8.90	8.97	8.95	8.95	1985626	177.70	3736	1436509	72.35
SASKEN	EQ	19-Jun-2024	1557.30	1572.85	1620.00	1533.05	1550.60	1550.50	1553.17	36471	566.46	4279	17971	49.27
SASTASUNDR	EQ	19-Jun-2024	343.75	344.20	354.70	342.95	345.65	348.00	348.32	172645	601.36	17277	44005	25.49
SATIA	EQ	19-Jun-2024	124.83	125.85	126.24	122.80	123.75	123.55	124.22	705436	876.30	7030	382619	54.24
SATIN	EQ	19-Jun-2024	245.62	246.95	246.95	239.86	240.50	240.34	241.42	211350	510.24	4417	109275	51.70
SATINDLTD	EQ	19-Jun-2024	94.58	94.60	95.08	91.71	92.82	92.24	93.04	348220	323.98	4685	169069	48.55
SAURASHCEM	EQ	19-Jun-2024	138.49	139.40	140.00	131.71	135.00	135.43	134.99	619047	835.65	8986	213827	34.54
SBC	EQ	19-Jun-2024	29.04	29.29	29.84	29.06	29.40	29.33	29.40	2798105	822.63	7080	1292541	46.19
SBCL	EQ	19-Jun-2024	530.95	534.90	539.10	528.10	532.00	530.25	531.66	78239	415.96	6059	46380	59.28
SBFC	EQ	19-Jun-2024	86.47	86.70	87.75	85.30	86.59	86.28	86.42	1905749	1647.01	18947	774740	40.65
SBGLP	EQ	19-Jun-2024	126.86	127.70	127.70	125.00	127.00	126.57	126.27	191730	242.10	4423	69938	36.48
SBICARD	EQ	19-Jun-2024	726.35	730.00	732.00	721.15	730.00	730.00	728.08	968431	7050.94	27520	503032	51.94
SBIETFCON	EQ	19-Jun-2024	114.45	114.99	115.00	113.00	114.04	113.50	114.01	6067	6.92	203	4740	78.13
SBIETFIT	EQ	19-Jun-2024	370.30	359.20	373.42	359.20	373.00	372.06	371.03	19234	71.36	380	16020	83.29
SBIETFPB	EQ	19-Jun-2024	253.27	252.08	261.48	251.00	257.85	258.70	256.93	64502	165.72	652	47309	73.35
SBIETFQLTY	EQ	19-Jun-2024	221.13	223.28	223.41	217.83	218.73	218.81	219.48	65588	143.95	176	63276	96.47
SBILIFE	EQ	19-Jun-2024	1473.55	1478.35	1478.40	1446.15	1450.00	1449.20	1457.65	578983	8439.56	38594	310165	53.57
SBIN	EQ	19-Jun-2024	844.90	846.80	860.60	841.00	854.30	852.60	850.68	32925140	280086.47	394742	10517183	31.94
SCHAEFFLER	EQ	19-Jun-2024	4814.05	4859.55	4877.70	4623.20	4625.00	4658.65	4672.26	259088	12105.27	66826	146973	56.73
SCHAND	EQ	19-Jun-2024	231.50	232.00	233.00	228.60	230.00	229.17	230.29	46666	107.47	2426	22207	47.59
SCHNEIDER	EQ	19-Jun-2024	882.30	890.00	925.50	835.55	907.00	905.10	895.91	617760	5534.56	33370	270590	43.80
SCI	EQ	19-Jun-2024	284.42	287.30	288.00	270.17	274.98	274.32	276.61	8256271	22837.26	74245	2705862	32.77
SCILAL	EQ	19-Jun-2024	77.49	78.33	78.45	74.50	75.19	74.93	76.09	6087701	4632.43	31777	2875638	47.24
SCML	SM	19-Jun-2024	104.05	102.50	102.50	98.00	100.75	99.75	99.11	86000	85.23	37	52000	60.47
SCPL	EQ	19-Jun-2024	586.10	588.05	603.35	580.00	587.00	589.40	593.69	74017	439.43	6376	30495	41.20
SDBL	EQ	19-Jun-2024	116.88	118.97	120.00	115.25	115.71	115.90	117.79	6840875	8057.60	41267	1468795	21.47
SDL24BEES	EQ	19-Jun-2024	121.95	121.64	122.39	121.64	121.69	121.76	122.01	2162	2.64	57	2045	94.59
SDL26BEES	EQ	19-Jun-2024	121.81	121.44	122.20	121.43	122.19	121.95	121.47	1151	1.40	14	1121	97.39
SEAMECLTD	EQ	19-Jun-2024	1144.60	1120.00	1144.20	1085.95	1127.00	1131.85	1122.65	58149	652.81	5068	32140	55.27
SECL	SM	19-Jun-2024	18.35	17.50	17.50	17.50	17.50	17.50	17.50	6250	1.09	1	6250	100.00
SECMARK	BE	19-Jun-2024	104.02	104.05	104.05	100.15	104.05	104.05	103.96	3257	3.39	21	-	-
SECURCRED	EQ	19-Jun-2024	13.32	12.75	13.30	12.65	12.65	12.65	12.76	299787	38.26	967	212317	70.82
SECURKLOUD	BE	19-Jun-2024	39.10	39.10	39.80	39.00	39.00	39.00	39.10	17052	6.67	39	-	-
SEJALLTD	BE	19-Jun-2024	316.90	317.00	320.00	316.10	320.00	320.00	317.42	2068	6.56	57	-	-
SEL	SM	19-Jun-2024	424.40	420.05	434.95	408.10	433.00	433.00	423.52	4800	20.33	12	4000	83.33
SELAN	EQ	19-Jun-2024	727.40	734.00	765.90	701.20	740.00	735.80	738.68	178085	1315.48	14528	50905	28.58
SELMC	EQ	19-Jun-2024	64.54	64.54	67.00	64.23	65.95	65.23	65.26	42448	27.70	2021	15256	35.94
SEMAC	BE	19-Jun-2024	633.00	633.20	649.95	601.50	611.00	621.00	612.75	7351	45.04	320	-	-
SENCO	EQ	19-Jun-2024	1028.85	1046.00	1060.00	1021.25	1027.40	1029.35	1041.78	937249	9764.10	39940	435248	46.44
SENSEXADD	EQ	19-Jun-2024	77.69	77.89	78.25	77.50	77.73	77.99	77.90	6113	4.76	109	5613	91.82
SENSEXETF	EQ	19-Jun-2024	77.87	77.90	78.38	77.05	78.35	78.00	77.97	10598	8.26	184	4819	45.47
SENSEXIETF	EQ	19-Jun-2024	868.40	868.40	874.46	863.31	874.00	867.15	867.40	1863	16.16	197	1398	75.04
SEPC	EQ	19-Jun-2024	21.34	21.49	22.70	20.77	21.93	21.91	22.10	21690861	4792.64	17753	12420923	57.26
SEQUENT	EQ	19-Jun-2024	122.69	122.80	123.39	120.00	121.90	121.50	121.45	546601	663.86	8898	272011	49.76
SERVICE	SM	19-Jun-2024	55.05	56.95	56.95	56.50	56.50	56.50	56.51	104000	58.77	4	104000	100.00
SERVOTECH	EQ	19-Jun-2024	88.11	88.00	88.00	85.01	85.59	85.49	86.01	516239	444.01	5449	316471	61.30
SESHAPAPER	EQ	19-Jun-2024	348.40	348.55	351.85	340.55	341.00	341.90	344.02	43908	151.05	3293	19646	44.74
SETCO	BE	19-Jun-2024	10.29	10.49	10.49	10.49	10.49	10.49	10.49	90822	9.53	63	-	-
SETF10GILT	EQ	19-Jun-2024	232.49	232.56	232.98	232.10	232.32	232.68	232.61	6311	14.68	60	5746	91.05
SETFGOLD	EQ	19-Jun-2024	62.34	63.33	64.20	60.45	62.66	62.64	62.60	544821	341.07	2058	470724	86.40
SETFNIF50	EQ	19-Jun-2024	247.84	248.16	249.25	246.07	247.49	247.58	247.40	367036	908.04	5216	284888	77.62
SETFNIFBK	EQ	19-Jun-2024	511.17	513.90	526.66	510.06	516.03	521.60	520.09	105379	548.07	1467	68804	65.29
SETFNN50	EQ	19-Jun-2024	760.96	761.00	766.68	750.39	756.80	754.61	756.41	92258	697.85	1929	52742	57.17
SEYAIND	BE	19-Jun-2024	24.15	23.10	24.25	23.10	23.90	23.24	23.31	3590	0.84	38	-	-
SFL	EQ	19-Jun-2024	939.90	940.00	945.75	930.05	941.45	938.95	936.72	58863	551.38	5366	28185	47.88
SGBAPR28I	GB	19-Jun-2024	7406.00	7405.00	7520.00	7400.00	7520.00	7520.00	7459.09	96	7.16	24	67	69.79
SGBAUG24	GB	19-Jun-2024	7340.74	7320.00	7320.00	7250.00	7250.00	7254.26	7286.18	340	24.77	79	283	83.24
SGBAUG27	GB	19-Jun-2024	7650.00	7620.00	7620.00	7410.00	7500.00	7500.00	7500.26	58	4.35	17	42	72.41
SGBAUG28V	GB	19-Jun-2024	7367.98	7390.00	7444.99	7233.00	7375.00	7384.01	7336.17	2952	216.56	220	1679	56.88
SGBAUG29V	GB	19-Jun-2024	7390.00	7450.00	7500.00	7301.05	7350.00	7348.10	7353.69	380	27.94	63	229	60.26
SGBAUG30	GB	19-Jun-2024	7430.00	7462.00	7700.00	7431.05	7525.00	7525.00	7528.62	110	8.28	41	98	89.09
SGBD29VIII	GB	19-Jun-2024	7380.00	7375.00	7400.00	7350.00	7350.00	7365.00	7362.05	42	3.09	20	30	71.43
SGBDC27VII	GB	19-Jun-2024	7488.00	7325.00	7325.00	7325.00	7325.00	7325.00	7325.00	4	0.29	2	4	100.00
SGBDE30III	GB	19-Jun-2024	7487.40	7487.40	7579.00	7411.00	7445.00	7458.16	7478.07	193	14.43	57	165	85.49
SGBDE31III	GB	19-Jun-2024	7438.08	7430.00	7460.00	7422.10	7445.10	7453.02	7451.53	1911	142.40	288	1596	83.52
SGBDEC2513	GB	19-Jun-2024	7300.00	7225.01	7225.01	7225.01	7225.01	7225.01	7225.01	1	0.07	1	1	100.00
SGBDEC26	GB	19-Jun-2024	7253.00	7253.00	7450.00	7253.00	7450.00	7450.00	7370.60	5	0.37	3	5	100.00
SGBFEB27	GB	19-Jun-2024	7300.00	7205.10	7300.00	7205.10	7300.00	7284.34	7270.26	82	5.96	13	79	96.34
SGBFEB28IX	GB	19-Jun-2024	7400.00	7400.00	7400.00	7250.00	7299.99	7299.99	7321.43	70	5.13	5	60	85.71
SGBFEB29XI	GB	19-Jun-2024	7318.04	7420.00	7420.00	7320.00	7320.00	7320.00	7329.18	11	0.81	3	11	100.00
SGBFEB32IV	GB	19-Jun-2024	7456.56	7456.56	7499.50	7410.00	7460.00	7480.86	7468.87	1908	142.51	365	1355	71.02
SGBJ28VIII	GB	19-Jun-2024	7310.00	7340.00	7340.00	7235.02	7235.02	7235.02	7281.06	19	1.38	6	16	84.21
SGBJAN26	GB	19-Jun-2024	7350.00	7298.00	7345.00	7252.04	7345.00	7345.00	7286.74	216	15.74	25	215	99.54
SGBJAN27	GB	19-Jun-2024	7299.00	7299.00	7299.00	7299.00	7299.00	7299.00	7299.00	1	0.07	1	1	100.00
SGBJAN29IX	GB	19-Jun-2024	7352.90	7353.80	7369.40	7315.05	7350.00	7350.00	7349.70	227	16.68	26	227	100.00
SGBJAN29X	GB	19-Jun-2024	7330.59	7350.00	7350.00	7330.59	7350.00	7349.09	7340.04	49	3.60	12	30	61.22
SGBJAN30IX	GB	19-Jun-2024	7345.00	7345.00	7380.00	7331.00	7351.01	7352.85	7353.28	87	6.40	26	73	83.91
SGBJU29III	GB	19-Jun-2024	7375.00	7375.00	7384.89	7200.00	7280.00	7269.65	7310.88	268	19.59	52	230	85.82
SGBJUL25	GB	19-Jun-2024	7300.00	7285.02	7285.02	7226.00	7226.00	7246.18	7247.57	637	46.17	48	451	70.80
SGBJUL27	GB	19-Jun-2024	7419.90	7350.00	7350.00	7350.00	7350.00	7350.00	7350.00	16	1.18	4	16	100.00
SGBJUL28IV	GB	19-Jun-2024	7326.83	7326.00	7350.00	7313.00	7335.01	7335.00	7330.36	375	27.49	37	301	80.27
SGBJUL29IV	GB	19-Jun-2024	7346.97	7375.00	7375.00	7322.00	7330.11	7347.48	7352.17	144	10.59	24	138	95.83
SGBJUN27	GB	19-Jun-2024	7498.00	7256.00	7350.00	7256.00	7350.00	7350.00	7306.89	25	1.83	7	23	92.00
SGBJUN28	GB	19-Jun-2024	7326.00	7345.00	7399.00	7289.99	7325.00	7317.49	7335.35	124	9.10	22	120	96.77
SGBJUN29II	GB	19-Jun-2024	7359.00	7310.00	7400.00	7301.00	7400.00	7400.00	7328.88	175	12.83	23	120	68.57
SGBJUN30	GB	19-Jun-2024	7460.00	7459.00	7480.00	7361.00	7458.30	7452.20	7422.78	69	5.12	20	55	79.71
SGBJUN31I	GB	19-Jun-2024	7399.00	7469.47	7469.47	7380.02	7417.00	7422.14	7414.80	1374	101.88	200	1060	77.15
SGBMAR25	GB	19-Jun-2024	7299.99	7290.00	7300.00	7241.00	7255.00	7256.66	7277.41	387	28.16	77	251	64.86
SGBMAR28X	GB	19-Jun-2024	7300.01	7300.01	7300.01	7235.00	7235.00	7235.00	7243.19	33	2.39	5	33	100.00
SGBMAR30X	GB	19-Jun-2024	7641.68	7500.00	7500.00	7440.00	7441.00	7460.65	7462.50	83	6.19	19	73	87.95
SGBMAR31IV	GB	19-Jun-2024	7395.47	7395.47	7499.47	7395.47	7499.47	7482.92	7441.59	86	6.40	29	61	70.93
SGBMAY25	GB	19-Jun-2024	7288.00	7288.00	7348.00	7220.00	7225.01	7236.47	7224.86	309	22.32	33	274	88.67
SGBMAY26	GB	19-Jun-2024	7300.00	7300.00	7300.00	7200.00	7248.00	7239.13	7215.38	918	66.24	83	519	56.54
SGBMAY28	GB	19-Jun-2024	7338.24	7280.25	7369.00	7270.00	7303.10	7303.10	7319.43	708	51.82	37	512	72.32
SGBMAY29I	GB	19-Jun-2024	7386.59	7485.00	7485.00	7275.00	7370.00	7396.30	7338.18	1536	112.71	141	1065	69.34
SGBMR29XII	GB	19-Jun-2024	7305.23	7303.00	7344.99	7303.00	7306.00	7310.50	7318.63	259	18.96	41	147	56.76
SGBN28VIII	GB	19-Jun-2024	7329.81	7350.00	7350.00	7311.00	7350.00	7332.91	7329.44	497	36.43	67	330	66.40
SGBNOV24	GB	19-Jun-2024	7305.20	7270.21	7300.00	7220.00	7222.01	7239.71	7244.40	1461	105.84	100	1081	73.99
SGBNOV25	GB	19-Jun-2024	7245.00	7251.00	7251.00	7250.00	7250.00	7250.00	7250.50	4	0.29	2	4	100.00
SGBNOV258	GB	19-Jun-2024	7211.01	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	11	0.80	4	10	90.91
SGBNOV26	GB	19-Jun-2024	7365.52	7250.00	7250.00	7250.00	7250.00	7250.00	7250.00	1	0.07	1	1	100.00
SGBNV29VII	GB	19-Jun-2024	7352.59	7400.00	7400.10	7341.00	7349.00	7349.00	7393.04	197	14.56	31	186	94.42
SGBOC28VII	GB	19-Jun-2024	7310.71	7312.00	7377.00	7301.00	7377.00	7364.17	7327.38	374	27.40	49	247	66.04
SGBOCT25	GB	19-Jun-2024	7330.00	7330.00	7330.00	7207.00	7274.99	7274.99	7225.81	252	18.21	18	242	96.03
SGBOCT25IV	GB	19-Jun-2024	7250.00	7230.00	7230.00	7220.00	7220.00	7220.00	7223.00	71	5.13	13	71	100.00
SGBOCT25V	GB	19-Jun-2024	7440.00	7211.11	7300.00	7200.00	7269.00	7269.00	7212.64	124	8.94	17	113	91.13
SGBOCT26	GB	19-Jun-2024	7497.00	7205.00	7250.00	7200.00	7245.00	7231.03	7215.97	340	24.53	44	255	75.00
SGBOCT27	GB	19-Jun-2024	7396.90	7250.00	7250.00	7250.00	7250.00	7250.00	7250.00	2	0.15	1	2	100.00
SGBOCT27VI	GB	19-Jun-2024	7300.00	7300.00	7399.00	7250.00	7399.00	7374.16	7302.66	111	8.11	14	105	94.59
SGBSEP24	GB	19-Jun-2024	7306.00	7290.00	7320.00	7210.00	7210.01	7217.40	7278.80	346	25.18	32	308	89.02
SGBSEP27	GB	19-Jun-2024	7379.00	7379.00	7379.00	7271.01	7271.01	7271.01	7302.50	4	0.29	3	4	100.00
SGBSEP28VI	GB	19-Jun-2024	7367.90	7365.00	7455.00	7365.00	7370.02	7370.02	7372.39	21	1.55	5	8	38.10
SGBSEP29VI	GB	19-Jun-2024	7330.00	7330.00	7376.00	7262.00	7350.00	7338.80	7337.20	1410	103.45	74	1065	75.53
SGBSEP31II	GB	19-Jun-2024	7448.63	7428.01	7474.00	7380.00	7415.00	7409.48	7429.53	731	54.31	144	533	72.91
SGIL	EQ	19-Jun-2024	329.10	335.95	335.95	325.90	326.00	327.75	329.92	18631	61.47	751	12370	66.39
SGL	EQ	19-Jun-2024	16.96	17.48	18.20	16.50	17.51	17.49	17.15	228325	39.17	637	191737	83.98
SHAH	EQ	19-Jun-2024	4.12	4.12	4.51	3.72	4.11	4.11	4.22	2308959	97.34	2651	1448788	62.75
SHAHALLOYS	EQ	19-Jun-2024	69.24	72.40	72.40	65.20	66.02	66.54	67.63	18008	12.18	562	9860	54.75
SHAILY	EQ	19-Jun-2024	688.00	699.25	759.75	677.70	759.00	750.65	726.36	369884	2686.67	16346	236166	63.85
SHAKTIPUMP	BE	19-Jun-2024	2853.10	2995.75	2995.75	2920.00	2995.75	2995.75	2982.28	229012	6829.78	7782	-	-
SHALBY	EQ	19-Jun-2024	282.35	280.55	282.35	274.55	276.00	275.15	277.50	130197	361.29	6053	62781	48.22
SHALPAINTS	EQ	19-Jun-2024	145.07	146.20	146.36	143.56	145.00	144.62	144.87	163049	236.20	1558	118705	72.80
SHANKARA	EQ	19-Jun-2024	700.35	704.80	705.75	685.00	687.80	686.45	691.56	104985	726.04	6716	49222	46.88
SHANTHALA	SM	19-Jun-2024	71.90	71.60	74.00	71.60	72.05	72.05	73.23	9600	7.03	8	7200	75.00
SHANTI	BE	19-Jun-2024	16.05	16.05	16.05	15.30	16.00	15.94	15.73	8800	1.38	61	-	-
SHANTIGEAR	EQ	19-Jun-2024	540.95	542.00	547.05	536.10	541.80	539.65	541.22	28585	154.71	2645	12738	44.56
SHARDACROP	EQ	19-Jun-2024	430.95	434.90	440.25	430.00	431.40	433.60	435.18	187474	815.85	10735	92623	49.41
SHARDAMOTR	EQ	19-Jun-2024	1800.95	1800.95	1813.55	1766.05	1790.00	1789.95	1790.02	41020	734.27	7885	20377	49.68
SHAREINDIA	EQ	19-Jun-2024	1524.90	1530.00	1530.00	1510.00	1511.00	1510.95	1514.91	170331	2580.36	8441	104619	61.42
SHAREINDIA	W1	19-Jun-2024	973.45	970.00	970.00	960.25	960.25	964.65	969.96	15712	152.40	9	15712	100.00
SHARIABEES	EQ	19-Jun-2024	509.01	515.47	515.47	506.33	510.40	508.33	508.66	1634	8.31	192	857	52.45
SHEETAL	ST	19-Jun-2024	60.30	60.00	60.20	57.30	57.50	57.50	58.77	14000	8.23	7	12000	85.71
SHEMAROO	EQ	19-Jun-2024	151.80	152.60	152.78	148.05	149.00	149.65	150.08	34134	51.23	1179	17855	52.31
SHERA	SM	19-Jun-2024	176.00	176.00	180.00	169.25	180.00	180.00	174.89	19000	33.23	19	11000	57.89
SHIGAN	SM	19-Jun-2024	105.50	105.65	105.65	102.05	104.00	104.00	104.30	6000	6.26	4	6000	100.00
SHILPAMED	EQ	19-Jun-2024	535.95	535.95	537.95	519.50	528.00	526.75	527.26	441469	2327.70	15460	309488	70.10
SHIVALIK	EQ	19-Jun-2024	571.40	573.00	583.10	568.00	575.00	572.10	574.11	14203	81.54	1727	7746	54.54
SHIVAMAUTO	EQ	19-Jun-2024	39.74	39.50	40.41	38.41	39.09	39.02	39.07	211677	82.71	1233	135444	63.99
SHIVAMILLS	EQ	19-Jun-2024	94.56	94.77	96.00	92.50	93.80	93.44	93.78	11802	11.07	307	8576	72.67
SHIVATEX	EQ	19-Jun-2024	192.84	190.70	192.59	185.51	188.00	187.83	188.23	15279	28.76	880	8757	57.31
SHK	EQ	19-Jun-2024	204.11	204.15	207.00	201.50	202.60	202.32	203.97	633469	1292.11	10390	286147	45.17
SHOPERSTOP	EQ	19-Jun-2024	726.35	729.70	738.65	727.15	732.00	732.90	732.68	16397	120.14	2604	5913	36.06
SHRADHA	EQ	19-Jun-2024	96.75	98.20	99.20	94.35	97.10	96.38	96.21	145429	139.92	1711	85334	58.68
SHREDIGCEM	EQ	19-Jun-2024	110.66	110.84	111.52	109.00	109.80	109.68	110.14	468356	515.86	5659	229738	49.05
SHREECEM	EQ	19-Jun-2024	27462.10	27480.00	27757.05	27086.20	27420.00	27443.40	27419.76	35730	9797.08	10881	19552	54.72
SHREEKARNI	SM	19-Jun-2024	764.80	824.50	824.50	715.00	715.00	717.90	748.26	112800	844.04	140	81000	71.81
SHREEOSFM	SM	19-Jun-2024	176.95	177.50	177.50	170.00	175.00	174.95	174.57	12000	20.95	12	10000	83.33
SHREEPUSHK	EQ	19-Jun-2024	209.55	210.17	216.48	205.00	211.00	211.22	211.17	476242	1005.66	20135	133214	27.97
SHREERAMA	BE	19-Jun-2024	24.93	25.42	25.42	25.42	25.42	25.42	25.42	31648	8.04	42	-	-
SHRENIK	EQ	19-Jun-2024	0.97	0.98	0.98	0.96	0.98	0.97	0.97	1548414	15.07	1284	989082	63.88
SHREYANIND	EQ	19-Jun-2024	305.99	305.00	312.00	289.10	293.00	293.27	301.67	210899	636.21	9048	102066	48.40
SHREYAS	EQ	19-Jun-2024	351.75	353.05	354.80	337.15	349.45	349.50	346.96	79492	275.81	4200	43393	54.59
SHRIPISTON	EQ	19-Jun-2024	1959.65	1970.50	1978.50	1915.05	1926.05	1927.10	1933.90	71681	1386.24	8258	38783	54.10
SHRIRAMFIN	EQ	19-Jun-2024	2829.75	2829.80	2831.00	2760.00	2797.00	2791.25	2797.92	1835027	51342.52	103874	1268441	69.12
SHRIRAMPPS	EQ	19-Jun-2024	112.93	113.27	113.65	110.50	111.76	111.74	112.05	1040004	1165.30	8518	426747	41.03
SHRITECH	SM	19-Jun-2024	61.10	62.00	62.00	61.00	61.80	61.80	61.55	38000	23.39	18	28000	73.68
SHUBHLAXMI	SM	19-Jun-2024	34.45	35.10	35.10	32.75	32.75	32.75	33.01	61000	20.14	46	46000	75.41
SHYAMCENT	BE	19-Jun-2024	17.63	17.94	17.94	17.50	17.75	17.71	17.68	106526	18.83	531	-	-
SHYAMMETL	EQ	19-Jun-2024	671.70	676.45	689.00	656.40	674.00	683.80	676.02	1200658	8116.65	26960	703646	58.61
SHYAMTEL	BE	19-Jun-2024	16.92	17.70	17.76	17.70	17.76	17.76	17.75	8716	1.55	43	-	-
SICALLOG	BE	19-Jun-2024	142.63	143.93	143.93	140.00	141.00	141.00	141.11	13422	18.94	135	-	-
SIDDHIKA	SM	19-Jun-2024	307.00	319.00	319.00	300.00	300.00	300.00	305.40	2500	7.64	5	2500	100.00
SIEMENS	EQ	19-Jun-2024	7727.85	7766.00	7810.00	7515.00	7529.00	7538.00	7642.67	347807	26581.74	52215	101351	29.14
SIGACHI	EQ	19-Jun-2024	64.09	64.42	64.42	62.80	63.00	62.91	63.41	1238781	785.49	8525	772855	62.39
SIGIND	EQ	19-Jun-2024	87.33	87.50	88.24	84.51	85.50	85.19	86.00	45523	39.15	1103	24910	54.72
SIGMA	EQ	19-Jun-2024	393.85	400.00	400.00	395.00	398.95	398.50	397.76	7641	30.39	638	5331	69.77
SIGNATURE	EQ	19-Jun-2024	1398.85	1414.25	1414.25	1340.00	1413.85	1398.90	1365.70	827050	11295.05	19400	230166	27.83
SIGNORIA	SM	19-Jun-2024	130.00	130.50	130.50	130.00	130.00	130.00	130.10	10000	13.01	5	10000	100.00
SIGNPOST	EQ	19-Jun-2024	283.30	285.00	290.35	280.05	282.00	281.95	284.49	92562	263.33	5055	46600	50.34
SIKKO	BE	19-Jun-2024	102.33	102.50	104.50	99.00	101.75	102.24	102.08	91342	93.24	837	-	-
SIL	EQ	19-Jun-2024	24.13	24.25	24.95	24.25	24.45	24.48	24.57	112380	27.61	810	80548	71.67
SILGO	EQ	19-Jun-2024	33.39	33.98	33.99	33.00	33.51	33.23	33.36	17528	5.85	263	10656	60.79
SILINV	EQ	19-Jun-2024	483.55	495.00	522.00	483.00	501.50	501.15	501.34	16694	83.69	1065	11205	67.12
SILKFLEX	SM	19-Jun-2024	60.55	61.35	63.95	59.00	60.50	60.75	62.62	284000	177.85	107	204000	71.83
SILLYMONKS	EQ	19-Jun-2024	17.28	17.30	17.70	17.30	17.70	17.70	17.65	5411	0.96	35	5247	96.97
SILVER	EQ	19-Jun-2024	89.57	89.61	90.38	89.61	90.19	90.13	90.06	103282	93.02	840	66904	64.78
SILVER1	EQ	19-Jun-2024	87.25	88.28	88.28	87.41	87.95	87.95	87.81	42528	37.34	263	30917	72.70
SILVERADD	EQ	19-Jun-2024	86.69	86.99	87.30	86.82	87.30	87.29	87.09	29733	25.89	152	18963	63.78
SILVERBEES	EQ	19-Jun-2024	86.26	87.48	87.48	86.43	86.95	86.92	86.79	4234781	3675.53	9633	3517591	83.06
SILVERETF	EQ	19-Jun-2024	89.14	89.79	89.89	89.24	89.61	89.67	89.55	100136	89.67	879	85608	85.49
SILVERIETF	EQ	19-Jun-2024	89.59	90.01	90.27	89.55	90.15	90.19	90.04	727303	654.88	1529	588237	80.88
SILVERTUC	EQ	19-Jun-2024	781.90	782.10	783.20	771.30	779.95	778.65	779.84	25126	195.94	981	8371	33.32
SILVRETF	EQ	19-Jun-2024	87.65	88.01	88.49	87.55	87.81	88.27	88.03	23587	20.76	243	16174	68.57
SIMBHALS	EQ	19-Jun-2024	32.08	32.33	35.00	31.10	33.65	33.57	33.55	1233296	413.71	4828	443119	35.93
SIMPLEXINF	BE	19-Jun-2024	151.86	151.85	159.45	146.50	152.00	151.90	152.32	72437	110.34	424	-	-
SINCLAIR	EQ	19-Jun-2024	114.26	116.00	116.00	112.64	114.10	114.15	114.35	72779	83.23	1571	40569	55.74
SINDHUTRAD	EQ	19-Jun-2024	22.53	22.67	23.55	22.00	22.30	22.29	22.58	501532	113.23	1417	299217	59.66
SINTERCOM	EQ	19-Jun-2024	135.64	136.40	138.90	135.00	135.00	135.02	135.89	9323	12.67	400	5249	56.30
SIRCA	EQ	19-Jun-2024	330.60	332.30	333.00	323.40	324.50	325.40	325.90	157812	514.31	5713	111397	70.59
SIS	EQ	19-Jun-2024	446.35	447.00	450.65	438.40	448.20	445.25	445.21	75012	333.96	5082	46460	61.94
SITINET	BE	19-Jun-2024	0.64	0.65	0.65	0.62	0.64	0.63	0.64	3172046	20.36	2232	-	-
SIYSIL	EQ	19-Jun-2024	478.75	477.50	502.00	468.05	488.55	496.15	489.81	209681	1027.05	13066	95500	45.55
SJLOGISTIC	SM	19-Jun-2024	466.45	466.45	480.00	454.00	467.00	466.70	465.03	54000	251.12	108	32500	60.19
SJS	EQ	19-Jun-2024	801.30	802.70	805.90	775.00	780.00	778.85	781.94	95980	750.51	10081	61063	63.62
SJVN	EQ	19-Jun-2024	134.13	134.00	134.50	130.50	132.20	131.91	132.54	9063500	12012.52	56682	3349331	36.95
SKFINDIA	EQ	19-Jun-2024	6783.20	6861.20	6979.25	6612.00	6740.00	6711.45	6752.11	94400	6373.99	19916	24262	25.70
SKIPPER	EQ	19-Jun-2024	375.05	379.70	381.00	363.00	367.00	366.30	369.39	782332	2889.85	22380	318902	40.76
SKIPPERPP	E1	19-Jun-2024	215.45	216.00	216.00	209.90	209.95	209.95	212.93	3861	8.22	88	2653	68.71
SKMEGGPROD	EQ	19-Jun-2024	249.34	253.10	267.50	248.80	262.85	260.65	258.89	426068	1103.06	14406	133742	31.39
SKP	SM	19-Jun-2024	241.20	241.00	241.00	228.00	228.00	229.00	234.41	19000	44.54	38	16000	84.21
SKYGOLD	BE	19-Jun-2024	1304.10	1328.95	1334.95	1290.00	1320.00	1320.55	1314.48	16447	216.19	533	-	-
SLONE	SM	19-Jun-2024	97.30	98.00	98.00	95.05	95.65	95.70	96.24	30400	29.26	19	22400	73.68
SMALLCAP	EQ	19-Jun-2024	51.13	51.18	51.50	50.25	50.89	50.78	50.81	807332	410.23	3709	717578	88.88
SMARTLINK	BE	19-Jun-2024	290.95	291.00	295.00	287.10	290.00	291.30	289.81	4712	13.66	124	-	-
SMCGLOBAL	EQ	19-Jun-2024	170.73	171.00	173.75	165.52	170.80	170.57	170.73	631704	1078.52	15138	247153	39.12
SMLISUZU	EQ	19-Jun-2024	2061.40	2075.00	2088.15	2036.00	2069.00	2052.75	2057.13	17401	357.96	2544	7923	45.53
SMLT	EQ	19-Jun-2024	206.20	210.35	210.40	202.35	205.79	205.39	206.18	52363	107.96	1772	29494	56.33
SMSLIFE	EQ	19-Jun-2024	807.60	806.60	823.95	785.30	791.10	797.05	795.19	2661	21.16	308	1650	62.01
SMSPHARMA	EQ	19-Jun-2024	208.62	209.00	220.67	206.56	215.94	215.21	215.28	798002	1717.94	17261	300905	37.71
SNOWMAN	EQ	19-Jun-2024	75.82	76.00	76.15	73.80	74.45	73.97	74.89	1744849	1306.69	11899	801865	45.96
SOBHA	EQ	19-Jun-2024	2159.70	2075.75	2094.80	2001.20	2024.65	2018.65	2042.07	355751	7264.70	25876	177590	49.92
SOFTTECH	EQ	19-Jun-2024	342.90	348.60	359.00	343.70	345.00	346.00	348.99	8606	30.03	321	6274	72.90
SOLARA	EQ	19-Jun-2024	429.95	431.00	433.95	417.15	419.00	420.30	422.06	132905	560.94	5690	73490	55.30
SOLARINDS	EQ	19-Jun-2024	10053.00	10100.00	10209.35	9750.05	9868.75	9867.95	9876.77	102267	10100.68	30348	44462	43.48
SOLEX	SM	19-Jun-2024	1415.00	1458.00	1458.00	1390.00	1442.00	1443.25	1435.61	16400	235.44	75	11600	70.73
SOMANYCERA	EQ	19-Jun-2024	741.90	742.15	747.90	726.10	739.00	734.40	737.74	68117	502.52	5864	29743	43.66
SOMATEX	BE	19-Jun-2024	34.09	34.05	35.45	34.05	34.90	34.79	34.65	15054	5.22	102	-	-
SOMICONVEY	EQ	19-Jun-2024	144.19	147.70	150.00	142.81	143.63	144.63	146.58	15266	22.38	473	8991	58.90
SONACOMS	EQ	19-Jun-2024	641.30	653.00	664.30	641.00	642.50	642.90	649.61	2423762	15744.96	65730	1213829	50.08
SONAMAC	SM	19-Jun-2024	195.00	199.50	220.00	185.20	208.65	207.10	204.56	392000	801.89	374	235000	59.95
SONAMLTD	EQ	19-Jun-2024	40.18	41.45	41.45	39.46	40.16	39.75	39.93	13498	5.39	410	3087	22.87
SONATSOFTW	EQ	19-Jun-2024	559.25	559.25	567.60	552.05	563.05	563.55	560.67	382854	2146.53	19404	150729	39.37
SONUINFRA	SM	19-Jun-2024	52.75	54.80	55.35	54.00	55.35	55.35	54.79	27000	14.79	9	27000	100.00
SOTAC	SM	19-Jun-2024	118.00	120.00	121.00	120.00	121.00	121.00	120.50	3600	4.34	3	3600	100.00
SOTL	EQ	19-Jun-2024	524.90	529.05	538.20	520.00	534.00	533.75	529.56	172819	915.19	8597	77467	44.83
SOUTHBANK	EQ	19-Jun-2024	27.70	27.70	28.68	27.60	27.92	27.92	28.12	45619371	12829.92	50304	16972761	37.21
SOUTHWEST	EQ	19-Jun-2024	125.45	124.00	132.05	122.40	123.00	123.79	127.39	420186	535.29	4882	186044	44.28
SPAL	EQ	19-Jun-2024	611.35	606.00	688.80	606.00	675.00	671.90	668.37	380398	2542.48	20600	79313	20.85
SPANDANA	EQ	19-Jun-2024	766.60	785.00	794.80	769.55	772.80	773.20	776.56	464711	3608.78	23263	239480	51.53
SPARC	EQ	19-Jun-2024	235.90	235.00	238.28	231.50	233.40	232.98	233.27	977417	2279.98	12990	574360	58.76
SPCENET	EQ	19-Jun-2024	34.87	35.10	35.10	32.90	32.99	33.11	33.66	1535840	517.01	5439	815957	53.13
SPECIALITY	EQ	19-Jun-2024	173.87	173.95	178.91	170.00	177.98	176.51	175.31	110605	193.91	4531	56405	51.00
SPECTRUM	SM	19-Jun-2024	1898.65	1930.00	1980.00	1880.00	1880.00	1907.50	1945.88	23000	447.55	140	20875	90.76
SPECTSTM	SM	19-Jun-2024	84.75	83.35	97.40	83.25	95.10	92.95	89.56	68800	61.62	72	58400	84.88
SPENCERS	EQ	19-Jun-2024	91.83	91.50	92.90	88.30	88.57	88.94	90.04	156867	141.24	4080	84130	53.63
SPIC	EQ	19-Jun-2024	82.90	85.41	88.80	84.40	84.90	84.91	86.35	7705777	6653.69	38020	2378144	30.86
SPLIL	EQ	19-Jun-2024	59.53	60.00	61.00	59.50	59.82	59.82	60.16	27875	16.77	353	19474	69.86
SPLPETRO	EQ	19-Jun-2024	726.85	732.30	762.95	718.90	761.95	760.00	746.36	253613	1892.86	12871	112513	44.36
SPMLINFRA	EQ	19-Jun-2024	171.24	179.80	179.80	172.10	179.80	179.80	178.65	457320	817.00	2117	272620	59.61
SPORTKING	EQ	19-Jun-2024	806.55	800.55	814.50	800.55	806.95	811.05	808.82	4939	39.95	776	3054	61.83
SPRL	ST	19-Jun-2024	352.00	352.00	356.80	334.40	356.80	356.80	342.71	5600	19.19	7	3200	57.14
SPYL	BE	19-Jun-2024	3.87	3.79	3.79	3.79	3.79	3.79	3.79	350080	13.27	271	-	-
SREEL	EQ	19-Jun-2024	298.50	303.00	303.00	291.45	292.00	292.10	295.70	29911	88.45	3982	8886	29.71
SRF	EQ	19-Jun-2024	2422.20	2432.95	2440.00	2390.00	2415.65	2416.75	2414.12	434132	10480.48	30057	246326	56.74
SRGHFL	EQ	19-Jun-2024	334.60	346.90	349.90	329.55	335.00	334.60	337.99	19845	67.08	921	13489	67.97
SRHHYPOLTD	EQ	19-Jun-2024	547.70	543.95	557.70	539.15	547.95	546.50	547.54	27038	148.04	2830	11468	42.41
SRIVASAVI	SM	19-Jun-2024	115.50	114.00	115.00	110.00	112.00	112.00	112.73	30000	33.82	27	24000	80.00
SRM	EQ	19-Jun-2024	182.17	183.90	184.80	176.65	177.00	177.02	179.63	131644	236.47	2203	111629	84.80
SRPL	BE	19-Jun-2024	1.04	1.05	1.06	1.03	1.04	1.04	1.04	638546	6.65	601	-	-
SSFL	SM	19-Jun-2024	256.85	254.00	257.00	244.00	246.00	247.65	247.64	67500	167.16	111	46500	68.89
SSWL	EQ	19-Jun-2024	219.81	221.60	225.49	218.00	219.49	218.71	220.55	474187	1045.81	13613	235346	49.63
STAR	EQ	19-Jun-2024	987.75	991.00	991.05	952.25	955.20	956.75	961.99	225189	2166.30	13027	108719	48.28
STARCEMENT	EQ	19-Jun-2024	219.24	219.75	222.23	215.30	216.54	217.22	217.44	342080	743.81	10814	148481	43.41
STARHEALTH	EQ	19-Jun-2024	531.95	534.00	534.00	523.05	527.70	529.60	528.37	495798	2619.64	36991	301459	60.80
STARPAPER	EQ	19-Jun-2024	261.51	261.65	263.39	250.51	258.70	256.52	256.18	81764	209.47	2635	36030	44.07
STARTECK	EQ	19-Jun-2024	292.32	337.99	350.78	331.60	350.78	350.78	348.11	45294	157.67	581	21284	46.99
STCINDIA	EQ	19-Jun-2024	154.80	154.80	155.99	148.23	149.50	149.05	151.68	328967	498.98	11832	106956	32.51
STEELCAS	EQ	19-Jun-2024	649.45	652.90	656.75	629.90	633.50	633.60	637.59	13419	85.56	1970	8031	59.85
STEELCITY	EQ	19-Jun-2024	98.53	97.70	99.00	96.40	97.90	97.54	97.23	28140	27.36	467	18571	66.00
STEELXIND	EQ	19-Jun-2024	13.10	13.18	13.24	12.76	12.87	12.81	12.93	4638436	599.64	8657	3026073	65.24
STEL	EQ	19-Jun-2024	394.70	400.30	415.00	398.10	415.00	411.60	407.93	16076	65.58	1881	9824	61.11
STERTOOLS	EQ	19-Jun-2024	375.55	376.20	393.15	370.00	381.90	381.25	382.66	375297	1436.10	12991	142134	37.87
STLTECH	EQ	19-Jun-2024	136.68	137.25	137.90	133.20	135.00	135.12	135.14	2374556	3208.88	24897	655994	27.63
STOVEKRAFT	EQ	19-Jun-2024	558.85	560.00	560.00	545.25	545.25	547.80	550.02	179743	988.62	7292	98010	54.53
STYLAMIND	EQ	19-Jun-2024	1671.85	1700.00	1705.00	1645.05	1655.00	1652.10	1678.07	94420	1584.44	29412	64054	67.84
STYRENIX	EQ	19-Jun-2024	2130.40	2120.00	2190.00	2040.15	2046.00	2048.30	2090.24	38669	808.27	5269	21845	56.49
SUBEXLTD	EQ	19-Jun-2024	30.52	30.52	30.70	29.71	29.95	29.97	30.08	6540434	1967.18	16901	2362170	36.12
SUBROS	EQ	19-Jun-2024	651.10	655.75	670.00	645.75	660.00	660.40	660.94	278043	1837.68	14749	150813	54.24
SUDARSCHEM	EQ	19-Jun-2024	831.90	838.35	888.00	823.80	880.20	867.35	855.21	579372	4954.87	24647	252619	43.60
SUKHJITS	EQ	19-Jun-2024	467.45	479.00	479.00	460.00	465.00	463.75	470.36	19582	92.11	1892	12186	62.23
SULA	EQ	19-Jun-2024	510.20	512.20	514.45	506.35	507.00	507.60	511.02	294547	1505.19	14048	172585	58.59
SUMICHEM	EQ	19-Jun-2024	478.65	480.00	491.70	469.35	470.00	473.75	478.54	1505683	7205.34	37089	605273	40.20
SUMIT	BE	19-Jun-2024	75.43	76.00	79.20	73.05	79.20	78.87	77.62	90852	70.52	327	-	-
SUMMITSEC	EQ	19-Jun-2024	1542.15	1572.70	1575.00	1519.60	1542.00	1540.50	1540.37	11890	183.15	1960	6309	53.06
SUNCLAY	EQ	19-Jun-2024	1595.15	1590.30	1621.25	1545.15	1590.10	1591.90	1590.50	8127	129.26	1946	4710	57.95
SUNDARAM	EQ	19-Jun-2024	3.01	3.05	3.40	3.00	3.24	3.23	3.21	15458764	496.51	5721	4866908	31.48
SUNDARMFIN	EQ	19-Jun-2024	4571.55	4630.00	4732.85	4551.20	4700.00	4706.40	4648.84	168646	7840.09	25130	115228	68.33
SUNDARMHLD	EQ	19-Jun-2024	279.60	279.70	281.45	269.10	271.00	270.45	273.93	156836	429.62	8580	104763	66.80
SUNDRMBRAK	EQ	19-Jun-2024	792.60	788.00	790.00	774.00	774.00	775.55	779.61	1813	14.13	347	1134	62.55
SUNDRMFAST	EQ	19-Jun-2024	1291.60	1296.60	1310.00	1271.50	1286.50	1280.55	1289.98	84811	1094.04	12040	44538	52.51
SUNFLAG	EQ	19-Jun-2024	217.27	218.87	218.88	212.34	214.27	213.58	214.15	168838	361.56	5492	82015	48.58
SUNPHARMA	EQ	19-Jun-2024	1520.95	1524.95	1529.85	1500.00	1505.00	1504.00	1513.64	1537367	23270.17	87658	880375	57.27
SUNREST	SM	19-Jun-2024	63.50	63.60	63.60	63.55	63.55	63.55	63.58	3200	2.03	2	3200	100.00
SUNTECK	EQ	19-Jun-2024	562.45	565.05	607.80	549.75	599.00	598.70	592.23	4905299	29050.62	107974	1027908	20.96
SUNTV	EQ	19-Jun-2024	757.05	763.95	772.40	740.30	770.00	766.85	758.53	1337372	10144.34	28277	414697	31.01
SUPERHOUSE	EQ	19-Jun-2024	217.14	218.30	227.75	217.20	221.74	219.83	221.16	20367	45.04	1271	10268	50.41
SUPERSPIN	EQ	19-Jun-2024	9.02	9.20	9.25	8.59	8.80	8.80	8.98	572409	51.43	1423	352571	61.59
SUPRAJIT	EQ	19-Jun-2024	519.55	524.90	525.85	508.10	512.50	511.25	513.76	333937	1715.62	16778	161271	48.29
SUPREMEENG	BE	19-Jun-2024	1.17	1.19	1.19	1.18	1.18	1.18	1.19	405891	4.82	254	-	-
SUPREMEIND	EQ	19-Jun-2024	6156.40	6190.00	6248.80	6090.00	6151.00	6186.30	6179.94	105079	6493.82	22082	39288	37.39
SUPREMEINF	BZ	19-Jun-2024	87.93	87.11	87.11	86.17	86.17	86.17	86.65	31996	27.72	37	-	-
SUPREMEPWR	SM	19-Jun-2024	252.75	255.00	258.50	248.25	250.00	249.50	252.95	133000	336.43	130	80000	60.15
SUPRIYA	EQ	19-Jun-2024	397.70	399.80	406.60	391.10	399.85	398.55	400.03	343261	1373.15	11186	189852	55.31
SURAJEST	EQ	19-Jun-2024	430.15	437.00	441.20	416.50	420.80	419.30	426.05	1152102	4908.51	20621	626474	54.38
SURANASOL	BE	19-Jun-2024	39.51	39.50	40.45	38.35	39.00	38.80	39.08	177194	69.25	1598	-	-
SURANAT&P	EQ	19-Jun-2024	20.55	20.56	22.00	19.07	21.25	21.18	20.83	1385978	288.76	5044	875530	63.17
SURANI	SM	19-Jun-2024	357.55	357.55	358.80	350.00	350.05	350.05	352.05	6600	23.24	24	5200	78.79
SURYALAXMI	EQ	19-Jun-2024	71.28	72.56	72.56	70.53	71.49	71.21	71.08	14177	10.08	428	7275	51.32
SURYAROSNI	EQ	19-Jun-2024	613.10	615.90	649.90	602.65	649.30	639.25	627.30	676942	4246.49	24230	381406	56.34
SURYODAY	EQ	19-Jun-2024	201.92	201.80	209.51	199.53	205.72	206.08	205.61	756937	1556.33	16537	381510	50.40
SUTLEJTEX	EQ	19-Jun-2024	59.10	59.35	60.39	57.79	58.25	58.21	58.91	152994	90.12	2375	88375	57.76
SUULD	EQ	19-Jun-2024	7.14	7.33	7.34	7.09	7.10	7.09	7.18	1738113	124.86	3490	767735	44.17
SUVEN	EQ	19-Jun-2024	96.31	95.20	99.20	95.20	97.00	96.62	97.39	251658	245.10	2726	145252	57.72
SUVENPHAR	EQ	19-Jun-2024	748.45	753.00	753.00	730.85	731.90	734.40	743.08	227329	1689.24	16229	89533	39.38
SUVIDHAA	EQ	19-Jun-2024	5.53	5.60	5.69	5.51	5.60	5.56	5.55	218608	12.14	898	151572	69.34
SUZLON	EQ	19-Jun-2024	49.96	50.19	50.28	48.75	48.93	48.90	49.15	26139387	12847.12	91058	19123147	73.16
SVLL	EQ	19-Jun-2024	230.22	229.50	239.64	222.33	233.50	233.37	231.71	19823	45.93	1048	13707	69.15
SVPGLOB	EQ	19-Jun-2024	6.29	6.37	6.37	6.18	6.27	6.23	6.25	67192	4.20	394	39839	59.29
SWANENERGY	EQ	19-Jun-2024	662.55	667.00	670.00	640.00	654.00	657.05	654.46	2086733	13656.74	32887	1089814	52.23
SWARAJ	SM	19-Jun-2024	229.65	229.80	252.60	222.00	252.60	252.60	246.93	83000	204.95	69	70000	84.34
SWARAJENG	EQ	19-Jun-2024	2869.50	2900.00	2924.90	2875.55	2895.00	2890.85	2900.82	27781	805.88	5234	10224	36.80
SWASTIK	SM	19-Jun-2024	69.90	69.90	73.45	69.55	71.05	71.25	71.67	97200	69.66	48	81600	83.95
SWELECTES	EQ	19-Jun-2024	1183.90	1189.00	1292.00	1188.65	1284.80	1274.70	1258.54	180290	2269.03	10872	62064	34.42
SWSOLAR	EQ	19-Jun-2024	762.10	767.50	769.95	742.05	747.85	750.30	754.27	673808	5082.34	19676	337942	50.15
SYMPHONY	EQ	19-Jun-2024	1229.05	1229.05	1236.05	1181.80	1226.80	1216.00	1213.71	152658	1852.83	13334	67063	43.93
SYNCOMF	EQ	19-Jun-2024	12.59	12.69	12.95	12.39	12.54	12.54	12.66	3364308	425.82	8817	1736735	51.62
SYNGENE	EQ	19-Jun-2024	707.60	712.00	717.65	703.20	715.00	711.00	710.83	1811140	12874.17	57216	991896	54.77
SYNOPTICS	SM	19-Jun-2024	102.70	101.15	101.15	99.40	99.50	99.70	100.14	20400	20.43	33	19200	94.12
SYRMA	EQ	19-Jun-2024	471.05	475.90	482.50	470.20	476.25	475.70	475.60	429540	2042.91	24651	204729	47.66
SYSTANGO	SM	19-Jun-2024	234.45	234.45	235.85	230.00	231.00	232.20	232.80	31600	73.56	72	21200	67.09
TAC	SM	19-Jun-2024	609.10	639.55	639.55	594.00	614.95	618.25	622.97	98400	613.00	80	66000	67.07
TAINWALCHM	BE	19-Jun-2024	176.12	172.00	175.00	168.01	174.95	174.95	171.05	5060	8.66	61	-	-
TAJGVK	EQ	19-Jun-2024	348.90	349.90	350.00	339.00	341.90	340.20	342.52	216152	740.36	10367	100033	46.28
TAKE	EQ	19-Jun-2024	21.49	21.49	21.75	21.20	21.50	21.37	21.42	174116	37.30	1065	93700	53.81
TALBROAUTO	EQ	19-Jun-2024	319.35	329.00	331.95	318.50	322.85	322.50	324.85	457182	1485.15	13717	201358	44.04
TANLA	EQ	19-Jun-2024	956.15	961.80	964.25	938.10	946.40	944.30	947.56	294350	2789.14	16250	120386	40.90
TAPIFRUIT	SM	19-Jun-2024	140.00	140.00	146.95	140.00	146.95	146.95	141.00	5250	7.40	7	3750	71.43
TARACHAND	BE	19-Jun-2024	477.10	484.90	494.00	453.25	478.00	476.30	470.74	25675	120.86	537	-	-
TARAPUR	BE	19-Jun-2024	14.18	14.88	14.88	14.88	14.88	14.88	14.88	30181	4.49	57	-	-
TARC	EQ	19-Jun-2024	194.20	195.95	195.95	186.64	189.90	189.49	189.85	991526	1882.40	14620	469295	47.33
TARMAT	BE	19-Jun-2024	77.50	76.99	77.50	76.99	76.99	76.99	77.16	5786	4.46	43	-	-
TARSONS	EQ	19-Jun-2024	525.35	535.95	538.00	525.00	529.60	526.85	530.36	171953	911.97	10461	94351	54.87
TASTYBITE	EQ	19-Jun-2024	10748.60	10850.00	10993.95	10754.05	10899.95	10821.95	10851.56	2756	299.07	1255	1384	50.22
TATACHEM	EQ	19-Jun-2024	1121.10	1127.00	1139.00	1104.20	1108.00	1106.85	1118.30	1620864	18126.17	51813	411712	25.40
TATACOMM	EQ	19-Jun-2024	1868.20	1871.00	1872.45	1827.85	1833.55	1831.25	1846.02	516880	9541.69	33265	298670	57.78
TATACONSUM	EQ	19-Jun-2024	1126.90	1129.70	1130.90	1103.00	1104.70	1105.60	1114.25	1201455	13387.27	53806	696540	57.97
TATAELXSI	EQ	19-Jun-2024	7289.70	7290.00	7316.65	7202.80	7248.00	7244.80	7243.04	58610	4245.15	10121	29042	49.55
TATAGOLD	EQ	19-Jun-2024	7.09	7.14	7.14	7.08	7.11	7.10	7.10	1616823	114.80	6888	1210445	74.87
TATAINVEST	EQ	19-Jun-2024	6893.05	7000.00	7000.00	6700.00	6750.00	6728.35	6792.49	62110	4218.82	9989	46791	75.34
TATAMOTORS	EQ	19-Jun-2024	985.90	990.00	994.90	975.15	977.50	977.35	983.31	7605719	74787.63	182319	2772226	36.45
TATAMTRDVR	EQ	19-Jun-2024	660.75	665.00	667.70	651.25	653.90	652.75	656.64	1307834	8587.82	24939	710625	54.34
TATAPOWER	EQ	19-Jun-2024	451.70	452.00	452.65	441.65	442.85	442.35	445.09	8981273	39975.12	122109	3363406	37.45
TATASTEEL	EQ	19-Jun-2024	181.12	182.45	182.49	179.31	180.07	180.02	180.63	27476795	49631.57	197494	9570050	34.83
TATATECH	EQ	19-Jun-2024	1029.60	1040.00	1043.90	1021.00	1029.00	1027.50	1029.55	1124383	11576.03	53528	707456	62.92
TATSILV	EQ	19-Jun-2024	8.74	8.76	8.85	8.74	8.81	8.80	8.79	578143	50.79	1758	496819	85.93
TATVA	EQ	19-Jun-2024	1100.30	1103.95	1129.05	1083.95	1090.00	1088.60	1102.08	110353	1216.18	12127	53512	48.49
TBI	ST	19-Jun-2024	278.45	292.35	292.35	289.00	292.35	292.35	292.24	49200	143.78	40	49200	100.00
TBOTEK	EQ	19-Jun-2024	1607.25	1624.95	1624.95	1553.20	1581.50	1582.30	1583.56	86076	1363.07	9843	44208	51.36
TBZ	EQ	19-Jun-2024	113.14	113.50	122.20	110.91	119.35	118.87	118.76	904868	1074.61	13108	314388	34.74
TCI	EQ	19-Jun-2024	915.50	924.95	924.95	905.00	910.00	910.15	911.19	38447	350.32	2895	28407	73.89
TCIEXP	EQ	19-Jun-2024	1182.55	1197.15	1197.15	1162.05	1165.00	1170.90	1175.71	54592	641.84	3628	30987	56.76
TCIFINANCE	BE	19-Jun-2024	12.16	12.76	12.76	12.76	12.76	12.76	12.76	31477	4.02	210	-	-
TCL	SM	19-Jun-2024	206.75	206.75	210.95	195.25	197.10	198.35	199.71	159200	317.94	181	99200	62.31
TCLCONS	EQ	19-Jun-2024	47.18	49.53	49.53	46.40	48.50	48.63	48.71	297855	145.09	1598	174431	58.56
TCNSBRANDS	EQ	19-Jun-2024	547.50	550.00	551.50	538.05	544.20	542.75	543.53	204145	1109.59	3353	111597	54.67
TCPLPACK	EQ	19-Jun-2024	2323.50	2334.00	2385.00	2216.00	2265.65	2229.40	2303.31	9348	215.31	3170	4226	45.21
TCS	EQ	19-Jun-2024	3815.10	3827.65	3833.85	3792.95	3801.00	3801.70	3806.93	1509050	57448.45	111353	981626	65.05
TDPOWERSYS	EQ	19-Jun-2024	389.40	392.90	393.45	374.50	375.80	376.55	381.01	684280	2607.19	21787	327539	47.87
TEAMLEASE	EQ	19-Jun-2024	2871.55	2900.45	2900.45	2810.00	2839.85	2821.70	2839.70	22686	644.21	3206	11718	51.65
TECH	EQ	19-Jun-2024	36.19	36.20	36.47	36.08	36.30	36.33	36.32	44795	16.27	282	43940	98.09
TECHIN	BE	19-Jun-2024	34.09	35.70	35.79	32.80	33.75	33.48	34.77	16381	5.70	140	-	-
TECHLABS	SM	19-Jun-2024	670.50	704.00	704.00	700.75	704.00	704.00	703.86	30000	211.16	54	23500	78.33
TECHM	EQ	19-Jun-2024	1371.35	1377.00	1386.95	1361.00	1379.00	1381.15	1376.58	1313197	18077.17	60524	586655	44.67
TECHNOE	BE	19-Jun-2024	1497.30	1486.00	1486.00	1425.00	1430.00	1432.45	1447.09	105986	1533.72	7181	-	-
TECILCHEM	EQ	19-Jun-2024	35.45	37.22	37.22	36.50	37.22	37.22	37.15	14166	5.26	105	14128	99.73
TEGA	EQ	19-Jun-2024	1679.25	1691.00	1707.25	1645.05	1649.00	1661.45	1667.04	45835	764.09	6984	22577	49.26
TEJASNET	EQ	19-Jun-2024	1375.25	1385.00	1480.00	1335.95	1433.00	1428.95	1432.39	2887326	41357.71	108771	625135	21.65
TEMBO	EQ	19-Jun-2024	232.63	233.90	243.95	232.51	240.00	238.06	237.04	67575	160.18	1483	22187	32.83
TERASOFT	EQ	19-Jun-2024	81.52	82.99	96.64	77.51	93.20	93.37	89.05	3202543	2851.71	20000	836895	26.13
TEXINFRA	EQ	19-Jun-2024	136.23	136.90	136.94	130.50	131.56	131.26	133.14	1233707	1642.55	11568	584251	47.36
TEXMOPIPES	EQ	19-Jun-2024	78.01	78.20	78.88	76.55	77.00	77.27	77.67	83662	64.98	1559	46715	55.84
TEXRAIL	EQ	19-Jun-2024	213.91	216.30	217.08	203.81	207.80	207.42	208.35	3250677	6772.72	64732	1640880	50.48
TFCILTD	EQ	19-Jun-2024	174.55	175.79	182.00	174.07	178.00	176.54	177.84	2066675	3675.42	21349	574692	27.81
TFL	BE	19-Jun-2024	21.33	21.75	21.75	21.75	21.75	21.75	21.75	40288	8.76	38	-	-
TGBHOTELS	EQ	19-Jun-2024	16.55	16.74	17.25	15.90	16.17	16.02	16.36	248080	40.58	1359	155664	62.75
TGL	SM	19-Jun-2024	413.90	434.55	434.55	426.50	434.55	434.55	434.19	69600	302.20	55	45600	65.52
THANGAMAYL	EQ	19-Jun-2024	1401.60	1422.10	1425.00	1356.30	1370.00	1367.15	1392.90	32378	450.99	5042	18109	55.93
THEINVEST	EQ	19-Jun-2024	141.95	144.11	145.42	139.19	141.00	140.50	141.24	9156	12.93	405	5813	63.49
THEJO	EQ	19-Jun-2024	2717.05	2736.00	2900.00	2682.55	2870.05	2879.25	2812.66	59510	1673.81	6194	31720	53.30
THEMISMED	EQ	19-Jun-2024	216.96	218.00	226.93	216.43	222.00	221.54	222.51	118097	262.78	5492	68218	57.76
THERMAX	EQ	19-Jun-2024	5257.80	5284.10	5310.00	5058.05	5110.00	5117.30	5118.27	114279	5849.11	18138	57418	50.24
THOMASCOOK	EQ	19-Jun-2024	221.83	224.40	244.01	221.80	244.01	240.25	234.48	5334422	12507.95	49324	2294673	43.02
THOMASCOTT	BE	19-Jun-2024	264.90	278.10	278.10	276.85	278.10	278.10	277.96	6827	18.98	57	-	-
THYROCARE	EQ	19-Jun-2024	650.80	654.95	655.00	630.00	640.50	637.70	638.58	41710	266.35	4438	22161	53.13
TI	EQ	19-Jun-2024	265.51	266.00	278.78	264.00	266.70	267.04	270.43	929096	2512.55	17059	355038	38.21
TIDEWATER	EQ	19-Jun-2024	1908.60	1924.00	1958.00	1905.10	1947.00	1943.85	1933.48	70837	1369.62	8763	33083	46.70
TIIL	EQ	19-Jun-2024	2798.10	2808.20	3168.80	2744.05	2942.00	2925.00	3027.68	196168	5939.34	29218	80036	40.80
TIINDIA	EQ	19-Jun-2024	4363.25	4350.00	4395.85	4287.55	4300.00	4357.85	4368.26	283012	12362.69	20051	221146	78.14
TIJARIA	BE	19-Jun-2024	20.94	19.89	21.50	19.89	19.89	19.89	19.99	140248	28.04	282	-	-
TIL	BZ	19-Jun-2024	263.80	269.05	269.05	269.05	269.05	269.05	269.05	10234	27.53	47	-	-
TIMESCAN	SM	19-Jun-2024	61.30	64.00	64.35	64.00	64.35	64.35	64.29	14000	9.00	7	14000	100.00
TIMESGTY	BE	19-Jun-2024	110.00	110.00	115.50	110.00	115.50	115.50	113.29	3757	4.26	31	-	-
TIMETECHNO	EQ	19-Jun-2024	300.80	300.80	301.80	292.25	297.30	297.05	295.78	1241113	3670.99	19887	348519	28.08
TIMKEN	EQ	19-Jun-2024	4712.65	4696.05	4740.00	4599.80	4620.00	4616.35	4662.25	146415	6826.23	23050	85311	58.27
TIPSFILMS	EQ	19-Jun-2024	603.25	619.00	619.00	578.00	614.00	612.70	603.71	5077	30.65	381	3324	65.47
TIPSINDLTD	EQ	19-Jun-2024	446.05	446.05	459.00	435.90	449.65	452.00	446.90	218152	974.92	17757	103006	47.22
TIRUMALCHM	EQ	19-Jun-2024	321.70	321.50	321.65	309.00	313.00	312.30	313.21	918642	2877.26	18834	394177	42.91
TIRUPATI	SM	19-Jun-2024	620.00	651.00	651.00	651.00	651.00	651.00	651.00	500	3.26	2	500	100.00
TIRUPATIFL	EQ	19-Jun-2024	22.52	24.11	27.02	24.11	27.02	27.02	25.97	10190826	2646.32	19426	3495462	34.30
TITAGARH	EQ	19-Jun-2024	1496.15	1506.00	1521.00	1425.60	1485.10	1486.05	1489.69	2676640	39873.59	100720	536448	20.04
TITAN	EQ	19-Jun-2024	3589.00	3595.00	3595.00	3456.00	3459.75	3462.35	3488.09	1862394	64961.97	167833	885274	47.53
TMB	EQ	19-Jun-2024	469.90	473.85	482.80	468.00	474.40	473.75	473.25	292656	1385.00	12507	199049	68.01
TNIDETF	EQ	19-Jun-2024	82.64	82.98	83.50	82.14	82.70	82.84	83.16	216769	180.26	1203	182395	84.14
TNPETRO	EQ	19-Jun-2024	90.97	91.19	92.85	89.50	89.96	90.11	91.27	572124	522.18	7892	196586	34.36
TNPL	EQ	19-Jun-2024	278.58	280.00	280.68	270.52	272.49	271.79	274.12	137484	376.88	5575	55906	40.66
TNTELE	BE	19-Jun-2024	12.34	12.50	12.78	11.72	12.05	11.99	11.93	52071	6.21	213	-	-
TOKYOPLAST	EQ	19-Jun-2024	107.83	108.40	110.25	106.00	109.50	108.81	108.47	23865	25.89	623	14503	60.77
TOP100CASE	EQ	19-Jun-2024	10.08	11.00	11.99	10.08	10.12	10.14	10.22	573635	58.64	1839	515355	89.84
TORNTPHARM	EQ	19-Jun-2024	2886.85	2894.20	2980.00	2867.95	2875.45	2885.55	2913.18	579158	16871.90	48608	261338	45.12
TORNTPOWER	EQ	19-Jun-2024	1604.45	1605.00	1610.00	1555.00	1584.90	1589.90	1584.77	193683	3069.43	20273	96203	49.67
TOTAL	EQ	19-Jun-2024	112.20	112.07	132.00	108.00	123.06	123.11	121.31	338836	411.03	2557	155472	45.88
TOUCHWOOD	EQ	19-Jun-2024	147.37	149.56	150.16	144.01	145.00	144.99	145.77	7084	10.33	323	4293	60.60
TPHQ	EQ	19-Jun-2024	1.19	1.19	1.20	1.14	1.19	1.17	1.17	6407380	74.82	2374	2821769	44.04
TPLPLASTEH	EQ	19-Jun-2024	88.94	89.75	90.30	87.02	87.30	87.56	88.54	375863	332.77	1937	55570	14.78
TRACXN	EQ	19-Jun-2024	85.04	85.90	85.91	84.00	84.30	84.37	84.87	316109	268.29	4489	171960	54.40
TRANSTEEL	SM	19-Jun-2024	70.05	69.50	69.50	65.85	67.50	67.60	66.92	144000	96.36	71	86000	59.72
TREEHOUSE	EQ	19-Jun-2024	23.72	23.07	24.95	23.07	24.75	24.20	24.15	46312	11.18	350	31459	67.93
TREJHARA	BE	19-Jun-2024	161.43	169.00	169.50	164.85	169.50	169.50	168.56	10904	18.38	65	-	-
TREL	EQ	19-Jun-2024	43.59	43.55	43.76	42.59	43.00	42.93	43.01	260291	111.96	3538	118912	45.68
TRENT	EQ	19-Jun-2024	5357.60	5374.95	5402.00	5288.40	5344.00	5356.80	5353.02	707909	37894.49	65492	349740	49.40
TRF	BE	19-Jun-2024	610.85	598.65	620.00	598.65	607.90	607.90	610.51	9491	57.94	114	-	-
TRIDENT	EQ	19-Jun-2024	39.03	39.00	39.18	38.25	38.67	38.58	38.65	11485600	4439.30	43522	4102922	35.72
TRIDHYA	SM	19-Jun-2024	31.15	31.55	32.00	31.00	31.50	31.50	31.58	15000	4.74	5	12000	80.00
TRIGYN	EQ	19-Jun-2024	131.08	132.40	133.50	127.60	127.67	128.11	129.45	184977	239.46	3837	80100	43.30
TRIL	BE	19-Jun-2024	781.90	795.00	799.00	742.80	764.00	768.45	769.86	452320	3482.22	9478	-	-
TRITURBINE	EQ	19-Jun-2024	576.15	576.35	604.40	570.35	596.00	594.95	593.61	3437730	20406.71	77029	1315510	38.27
TRIVENI	EQ	19-Jun-2024	384.80	388.55	427.00	375.25	416.00	414.15	414.71	8837244	36649.21	141374	1303653	14.75
TRU	EQ	19-Jun-2024	48.10	47.59	52.40	46.06	49.00	49.23	49.52	12151747	6017.36	35726	1354614	11.15
TRUST	SM	19-Jun-2024	222.30	222.30	225.95	213.00	214.20	216.45	217.00	109200	236.96	88	63600	58.24
TTKHLTCARE	EQ	19-Jun-2024	1489.15	1489.15	1491.45	1451.10	1480.00	1464.70	1466.70	6895	101.13	1051	3949	57.27
TTKPRESTIG	EQ	19-Jun-2024	757.85	765.00	765.10	754.40	757.40	757.85	759.06	55538	421.57	8089	27871	50.18
TTL	EQ	19-Jun-2024	106.96	107.00	108.04	105.66	106.93	107.10	107.00	10887	11.65	233	6684	61.39
TTML	EQ	19-Jun-2024	78.49	78.90	79.40	76.80	77.40	77.56	77.81	3681695	2864.57	23385	1003080	27.25
TV18BRDCST	EQ	19-Jun-2024	43.00	43.20	43.39	42.42	42.89	42.84	42.94	8991215	3860.53	19015	4129112	45.92
TVSELECT	EQ	19-Jun-2024	325.65	327.45	331.10	318.00	324.00	323.05	324.47	91754	297.71	5184	31253	34.06
TVSHLTD	EQ	19-Jun-2024	11980.40	11980.40	12150.00	11801.00	11980.00	11983.90	11996.73	6012	721.24	2240	3898	64.84
TVSMOTOR	EQ	19-Jun-2024	2471.15	2470.05	2474.05	2430.15	2440.00	2437.75	2450.66	674896	16539.40	42550	393762	58.34
TVSSCS	EQ	19-Jun-2024	174.68	175.35	176.00	172.19	174.50	174.29	173.68	1086843	1887.58	11904	697474	64.17
TVSSRICHAK	EQ	19-Jun-2024	4324.80	4320.05	4346.45	4182.00	4205.00	4205.05	4246.91	7595	322.55	1669	4854	63.91
TVTODAY	EQ	19-Jun-2024	228.67	229.70	232.49	223.96	225.50	226.07	226.63	138127	313.03	6434	55408	40.11
TVVISION	BE	19-Jun-2024	6.88	7.01	7.01	6.90	7.01	7.01	6.98	30181	2.11	30	-	-
UBL	EQ	19-Jun-2024	2092.95	2104.10	2117.15	2065.25	2094.00	2095.95	2093.67	135847	2844.18	14270	49672	36.56
UCAL	EQ	19-Jun-2024	171.61	172.39	174.20	170.00	173.30	172.43	172.80	65303	112.84	1478	38617	59.14
UCOBANK	EQ	19-Jun-2024	56.26	56.45	57.60	55.02	56.35	56.31	56.48	15082270	8518.58	39415	3475555	23.04
UDAICEMENT	EQ	19-Jun-2024	40.08	40.40	40.40	39.27	39.90	39.90	39.85	688058	274.16	5748	401960	58.42
UDS	EQ	19-Jun-2024	290.30	293.00	301.90	286.10	290.00	290.25	293.15	167767	491.82	19925	78348	46.70
UFLEX	EQ	19-Jun-2024	478.50	477.35	543.70	473.00	511.65	511.65	518.75	1719845	8921.66	59916	486916	28.31
UFO	EQ	19-Jun-2024	126.43	126.11	126.75	123.00	123.00	123.89	124.80	161381	201.40	3483	73835	45.75
UGARSUGAR	EQ	19-Jun-2024	84.53	84.50	89.40	81.50	85.84	86.00	86.70	1769641	1534.19	15475	530964	30.00
UGROCAP	EQ	19-Jun-2024	270.05	275.95	278.80	267.95	270.60	269.70	272.10	481980	1311.47	10183	197825	41.04
UJJIVANSFB	EQ	19-Jun-2024	50.43	50.55	50.61	49.61	50.14	50.05	50.11	10975995	5500.24	45456	5401077	49.21
ULTRACEMCO	EQ	19-Jun-2024	11119.05	11150.00	11177.70	10968.25	10994.05	10995.55	11021.22	659266	72659.13	70880	491221	74.51
UMA	SM	19-Jun-2024	30.00	31.00	31.00	27.70	28.25	28.45	29.19	180000	52.55	43	136000	75.56
UMAEXPORTS	BE	19-Jun-2024	82.01	82.01	84.90	80.01	84.90	84.54	83.55	61806	51.64	332	-	-
UMANGDAIRY	EQ	19-Jun-2024	98.32	99.80	100.15	96.02	96.40	96.42	97.83	40741	39.86	617	26513	65.08
UMESLTD	EQ	19-Jun-2024	5.28	5.01	5.48	5.01	5.12	5.16	5.16	47298	2.44	190	33740	71.33
UNICHEMLAB	EQ	19-Jun-2024	539.55	539.70	546.20	534.00	539.00	538.10	539.42	8527	46.00	1193	4163	48.82
UNIDT	EQ	19-Jun-2024	230.99	232.20	234.22	223.10	226.00	226.32	226.48	29212	66.16	1298	19586	67.05
UNIENTER	EQ	19-Jun-2024	169.12	169.12	169.12	163.20	164.57	164.61	165.15	9850	16.27	394	6009	61.01
UNIINFO	EQ	19-Jun-2024	39.22	40.00	41.50	38.81	39.85	40.02	40.27	55458	22.33	424	40041	72.20
UNIONBANK	EQ	19-Jun-2024	147.05	147.65	149.10	145.30	147.25	147.25	147.41	9434557	13907.21	56313	3385605	35.89
UNIPARTS	EQ	19-Jun-2024	533.25	538.60	538.60	524.65	529.90	528.80	528.91	77972	412.40	5325	41302	52.97
UNITDSPR	EQ	19-Jun-2024	1252.60	1255.00	1281.25	1245.75	1267.75	1272.85	1270.11	1292892	16421.12	65620	672935	52.05
UNITECH	BZ	19-Jun-2024	11.13	11.09	11.13	10.60	10.79	10.77	10.83	5445449	589.62	4966	-	-
UNITEDPOLY	EQ	19-Jun-2024	88.52	89.00	90.00	88.01	89.00	88.56	88.97	12947	11.52	443	1955	15.10
UNITEDTEA	EQ	19-Jun-2024	390.05	392.95	398.95	388.15	394.00	389.45	393.60	27482	108.17	443	24504	89.16
UNIVASTU	BE	19-Jun-2024	197.11	194.00	197.00	194.00	197.00	195.80	195.30	1631	3.19	30	-	-
UNIVCABLES	EQ	19-Jun-2024	760.35	760.50	766.90	742.95	751.30	747.15	752.71	40698	306.34	3784	17832	43.82
UNIVPHOTO	EQ	19-Jun-2024	366.35	368.30	379.15	364.85	371.00	372.90	372.84	1542	5.75	240	1058	68.61
UNOMINDA	EQ	19-Jun-2024	1070.70	1073.90	1079.85	1042.10	1054.30	1055.75	1059.89	1339335	14195.52	84088	889627	66.42
UPL	EQ	19-Jun-2024	556.15	560.00	568.45	550.70	556.90	557.30	559.34	6124293	34255.86	82045	2161590	35.30
URAVI	BE	19-Jun-2024	595.45	622.95	622.95	586.00	595.00	594.90	596.17	5920	35.29	121	-	-
URBAN	SM	19-Jun-2024	326.00	320.50	324.00	309.70	319.95	316.30	314.55	35600	111.98	76	27600	77.53
URJA	EQ	19-Jun-2024	21.84	21.84	22.00	21.34	21.64	21.56	21.58	3181076	686.45	14837	1985732	62.42
USASEEDS	SM	19-Jun-2024	305.00	305.00	305.00	295.00	296.00	296.00	299.00	3600	10.76	12	3000	83.33
USHAMART	EQ	19-Jun-2024	396.45	397.90	402.00	386.00	388.90	389.05	390.83	1032229	4034.22	31144	361653	35.04
USK	EQ	19-Jun-2024	66.92	68.45	68.50	65.50	66.56	66.63	67.08	339174	227.50	2219	184144	54.29
UTIAMC	EQ	19-Jun-2024	1043.90	1043.90	1054.25	1022.15	1029.00	1028.85	1032.38	168961	1744.31	16335	85192	50.42
UTIBANKETF	EQ	19-Jun-2024	51.48	51.60	53.00	51.28	52.00	52.37	52.43	1852942	971.43	1402	1741280	93.97
UTINEXT50	EQ	19-Jun-2024	76.57	77.22	77.45	75.56	75.56	75.98	76.69	184457	141.47	1217	106446	57.71
UTINIFTETF	EQ	19-Jun-2024	255.27	255.51	256.35	253.21	254.84	254.86	255.11	154537	394.23	645	149301	96.61
UTISENSETF	EQ	19-Jun-2024	834.87	843.99	844.99	825.30	834.45	835.31	838.76	2100	17.61	124	1529	72.81
UTISXN50	EQ	19-Jun-2024	86.74	87.95	88.04	86.00	86.03	86.26	86.62	6579	5.70	150	3135	47.65
UTKARSHBNK	EQ	19-Jun-2024	53.22	53.96	54.00	53.00	53.50	53.30	53.50	2369443	1267.61	22923	1066071	44.99
UTTAMSUGAR	EQ	19-Jun-2024	359.40	360.00	374.00	350.30	362.00	361.80	366.44	823293	3016.91	27612	237566	28.86
V2RETAIL	BE	19-Jun-2024	624.10	628.80	655.30	620.00	654.75	655.20	650.17	77187	501.84	763	-	-
VADILALIND	EQ	19-Jun-2024	4549.25	4518.00	4590.00	4413.85	4450.00	4445.55	4466.34	9421	420.77	3165	4098	43.50
VAIBHAVGBL	EQ	19-Jun-2024	329.75	330.50	330.50	321.30	325.90	325.60	324.76	296151	961.79	13162	145262	49.05
VAISHALI	EQ	19-Jun-2024	147.77	146.50	149.46	146.15	147.55	148.13	148.02	128878	190.77	403	120404	93.42
VAKRANGEE	EQ	19-Jun-2024	24.61	24.46	24.51	23.72	23.96	23.99	24.13	24525162	5917.53	20647	3088752	12.59
VALIANTLAB	EQ	19-Jun-2024	146.86	147.40	150.39	145.00	147.12	148.55	147.24	101946	150.10	1894	16338	16.03
VALIANTORG	EQ	19-Jun-2024	411.20	411.20	437.75	404.30	434.45	432.95	428.06	223970	958.73	14996	87607	39.12
VARDHACRLC	EQ	19-Jun-2024	53.33	54.25	55.40	53.87	54.98	54.97	54.90	74381	40.83	863	44843	60.29
VARDMNPOLY	EQ	19-Jun-2024	11.11	11.27	11.27	10.62	10.90	10.85	10.81	326868	35.32	748	180136	55.11
VARROC	EQ	19-Jun-2024	694.90	696.95	699.90	669.25	677.85	678.10	680.07	477500	3247.32	22620	157203	32.92
VASCONEQ	EQ	19-Jun-2024	75.51	76.30	77.20	73.00	73.11	73.36	75.20	3913485	2942.97	23616	1649498	42.15
VASWANI	BE	19-Jun-2024	32.70	33.35	33.35	32.83	32.83	32.83	32.96	8819	2.91	57	-	-
VBL	EQ	19-Jun-2024	1624.90	1640.00	1672.00	1612.85	1621.55	1623.00	1623.87	4380628	71135.67	96547	3021883	68.98
VCL	BE	19-Jun-2024	0.96	1.00	1.00	0.99	1.00	1.00	1.00	851430	8.51	439	-	-
VEDL	EQ	19-Jun-2024	452.30	452.55	455.60	446.05	449.40	448.45	450.10	6416994	28882.71	71446	2091256	32.59
VEEKAYEM	SM	19-Jun-2024	229.80	227.00	228.60	227.00	228.60	228.60	228.26	5000	11.41	9	5000	100.00
VELS	SM	19-Jun-2024	55.65	53.15	53.15	53.15	53.15	53.15	53.15	1200	0.64	1	1200	100.00
VENKEYS	EQ	19-Jun-2024	1927.40	1943.95	2131.65	1907.05	2058.00	2042.40	2038.86	429122	8749.18	36099	135780	31.64
VENUSPIPES	EQ	19-Jun-2024	2090.85	2080.00	2115.25	2061.20	2087.00	2076.50	2083.71	29177	607.96	5912	12034	41.24
VENUSREM	EQ	19-Jun-2024	376.30	376.25	395.00	375.75	376.95	376.65	383.44	218747	838.77	9359	84010	38.41
VERANDA	EQ	19-Jun-2024	171.46	172.00	185.22	166.16	177.90	176.97	175.67	461936	811.49	11522	209133	45.27
VERITAAS	SM	19-Jun-2024	164.40	168.45	168.80	156.20	156.20	156.75	158.50	38400	60.86	32	25200	65.63
VERTEXPLUS	ST	19-Jun-2024	130.05	136.50	136.55	136.50	136.55	136.55	136.53	1800	2.46	3	1800	100.00
VERTOZ	BE	19-Jun-2024	713.10	718.95	718.95	683.05	712.00	707.55	713.39	45459	324.30	371	-	-
VESUVIUS	EQ	19-Jun-2024	5575.55	5600.00	5620.95	5378.55	5395.00	5395.00	5435.66	18311	995.32	7277	8560	46.75
VETO	EQ	19-Jun-2024	123.51	123.75	124.68	120.22	121.40	121.57	122.49	95871	117.43	1429	41568	43.36
VGUARD	EQ	19-Jun-2024	413.80	414.00	416.90	408.20	410.50	410.90	411.21	632942	2602.72	17778	403699	63.78
VHL	EQ	19-Jun-2024	3508.70	3540.00	3540.00	3344.00	3349.00	3371.00	3430.41	4518	154.99	1174	2885	63.86
VIAZ	SM	19-Jun-2024	59.85	59.85	62.80	59.85	62.70	62.75	61.72	26000	16.05	13	22000	84.62
VIDHIING	EQ	19-Jun-2024	460.85	463.00	465.75	448.00	450.00	449.90	454.15	26574	120.69	3061	12192	45.88
VIJAYA	EQ	19-Jun-2024	785.70	789.90	797.00	769.05	777.00	775.60	782.03	136088	1064.25	10165	73040	53.67
VIJIFIN	BE	19-Jun-2024	2.35	2.39	2.39	2.39	2.39	2.39	2.39	92888	2.22	51	-	-
VIKASECO	EQ	19-Jun-2024	3.73	3.73	3.77	3.66	3.70	3.68	3.71	11670058	432.38	7755	5658359	48.49
VIKASLIFE	EQ	19-Jun-2024	4.98	5.02	5.02	4.94	4.98	4.97	4.97	10298408	511.76	9405	4127281	40.08
VILAS	SM	19-Jun-2024	355.35	390.00	424.00	371.10	400.00	399.10	400.54	522000	2090.83	494	295000	56.51
VILINBIO	SM	19-Jun-2024	18.85	20.00	20.00	20.00	20.00	20.00	20.00	4000	0.80	1	4000	100.00
VIMTALABS	EQ	19-Jun-2024	496.40	497.10	502.30	485.05	491.10	491.50	492.07	13264	65.27	1238	7185	54.17
VINATIORGA	EQ	19-Jun-2024	1929.85	1929.85	1954.80	1868.45	1913.95	1912.10	1920.79	132626	2547.47	20445	57225	43.15
VINDHYATEL	EQ	19-Jun-2024	2413.00	2413.50	2426.00	2332.75	2345.00	2347.80	2366.42	26477	626.56	3890	14032	53.00
VINEETLAB	EQ	19-Jun-2024	59.58	60.24	60.39	58.11	58.21	58.36	59.28	21869	12.96	669	7140	32.65
VINNY	EQ	19-Jun-2024	4.39	4.45	4.49	4.40	4.42	4.40	4.43	398631	17.68	1008	275755	69.18
VINSYS	SM	19-Jun-2024	357.00	350.00	361.00	350.00	361.00	361.00	357.28	20000	71.46	32	18500	92.50
VINYAS	SM	19-Jun-2024	1171.45	1170.00	1170.00	1062.00	1084.00	1077.20	1100.65	13600	149.69	62	7200	52.94
VINYLINDIA	EQ	19-Jun-2024	419.15	416.00	424.50	415.00	415.30	417.50	419.44	67977	285.12	5460	29062	42.75
VIPCLOTHNG	EQ	19-Jun-2024	33.86	34.00	35.81	34.00	34.90	34.87	35.10	405321	142.26	1999	232907	57.46
VIPIND	EQ	19-Jun-2024	474.55	476.90	477.80	472.00	473.80	473.40	474.52	356640	1692.33	9160	213692	59.92
VIPULLTD	BE	19-Jun-2024	43.45	45.62	45.62	45.62	45.62	45.62	45.62	155266	70.83	120	-	-
VIRINCHI	EQ	19-Jun-2024	36.20	36.44	36.78	35.30	35.50	35.56	36.02	547497	197.20	2709	304054	55.54
VISAKAIND	EQ	19-Jun-2024	118.79	119.45	123.39	116.02	117.00	116.58	118.68	395356	469.19	4140	201580	50.99
VISASTEEL	BE	19-Jun-2024	21.05	21.39	21.39	20.20	20.60	20.73	20.69	12202	2.52	72	-	-
VISHNU	EQ	19-Jun-2024	390.20	390.00	462.40	378.50	425.50	422.00	428.62	1292388	5539.38	18857	629649	48.72
VISHNUINFR	SM	19-Jun-2024	211.90	217.90	220.40	202.05	202.50	203.20	211.96	42500	90.08	69	35000	82.35
VISHWARAJ	EQ	19-Jun-2024	17.27	17.30	18.28	16.78	17.86	17.82	17.71	5726664	1014.43	12322	2324128	40.58
VISHWAS	SM	19-Jun-2024	75.50	74.20	74.85	72.00	72.00	72.75	73.08	19200	14.03	12	16000	83.33
VITAL	SM	19-Jun-2024	75.25	77.50	77.85	74.20	75.10	75.10	76.33	21600	16.49	18	16800	77.78
VIVIANA	SM	19-Jun-2024	814.90	855.60	855.60	815.00	855.60	855.60	847.53	34000	288.16	64	28500	83.82
VIVIDHA	BE	19-Jun-2024	1.07	1.07	1.07	1.06	1.06	1.06	1.07	466639	4.98	331	-	-
VIVO	SM	19-Jun-2024	72.25	73.00	75.00	73.00	75.00	75.00	74.00	3200	2.37	2	3200	100.00
VLEGOV	BE	19-Jun-2024	65.46	65.50	68.73	65.00	67.30	67.74	67.66	612573	414.45	1345	-	-
VLSFINANCE	EQ	19-Jun-2024	260.70	263.20	264.95	259.60	261.75	262.75	262.69	50021	131.40	3663	26664	53.31
VMARCIND	SM	19-Jun-2024	172.90	174.00	176.75	170.00	170.50	171.65	171.82	24000	41.24	24	17000	70.83
VMART	EQ	19-Jun-2024	2760.25	2741.00	2810.00	2741.00	2788.00	2768.90	2767.31	19503	539.71	1429	13831	70.92
VOLTAMP	EQ	19-Jun-2024	11729.30	11801.00	11999.00	11475.05	11650.00	11654.90	11694.04	17722	2072.42	7560	6624	37.38
VOLTAS	EQ	19-Jun-2024	1536.15	1545.65	1560.00	1472.85	1480.05	1477.75	1501.47	2053603	30834.23	80938	847302	41.26
VPRPL	EQ	19-Jun-2024	197.31	198.99	200.20	193.01	195.25	194.82	195.91	1834926	3594.86	23400	792217	43.17
VR	SM	19-Jun-2024	145.25	143.00	143.00	142.50	143.00	143.00	142.88	6400	9.14	4	6400	100.00
VRLLOG	EQ	19-Jun-2024	574.70	582.00	582.00	564.00	566.90	566.10	571.76	102642	586.87	6876	58195	56.70
VSCL	ST	19-Jun-2024	45.00	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	1	3000	100.00
VSSL	EQ	19-Jun-2024	296.60	296.65	301.95	293.05	294.00	294.00	298.57	152896	456.50	5626	99332	64.97
VSTIND	EQ	19-Jun-2024	4200.05	4200.00	4226.70	4085.00	4094.35	4093.15	4146.71	30741	1274.74	9467	16437	53.47
VSTL	BE	19-Jun-2024	256.66	254.05	259.99	250.00	252.05	253.63	252.50	31831	80.37	749	-	-
VSTTILLERS	EQ	19-Jun-2024	4148.95	4166.30	4224.00	4045.05	4215.00	4172.70	4123.86	23577	972.28	5140	15935	67.59
VTL	EQ	19-Jun-2024	494.50	494.50	494.50	477.10	481.95	480.35	485.88	174969	850.14	12711	68608	39.21
WABAG	EQ	19-Jun-2024	1128.80	1132.20	1175.00	1120.00	1163.00	1142.05	1150.95	1224747	14096.18	53115	454979	37.15
WALCHANNAG	EQ	19-Jun-2024	241.52	249.30	249.40	236.00	245.60	243.07	243.35	573972	1396.78	7757	347336	60.51
WALPAR	SM	19-Jun-2024	110.70	110.50	110.50	110.50	110.50	110.50	110.50	2000	2.21	2	2000	100.00
WANBURY	EQ	19-Jun-2024	163.43	164.70	166.89	160.25	161.00	160.76	162.89	114090	185.85	3047	60135	52.71
WEALTH	EQ	19-Jun-2024	769.15	773.00	784.30	762.00	767.00	766.05	772.39	6830	52.75	876	3489	51.08
WEBELSOLAR	BE	19-Jun-2024	615.15	620.00	622.00	591.00	598.00	597.60	604.83	83394	504.39	2761	-	-
WEIZMANIND	EQ	19-Jun-2024	124.99	125.60	126.90	120.06	121.90	121.93	122.48	10873	13.32	404	6447	59.29
WEL	BE	19-Jun-2024	930.65	938.80	948.00	915.00	920.20	919.65	926.05	2417	22.38	212	-	-
WELCORP	EQ	19-Jun-2024	540.45	542.70	546.50	527.00	528.00	528.75	534.15	1009596	5392.73	35649	623459	61.75
WELENT	EQ	19-Jun-2024	460.35	460.35	466.00	450.20	463.00	462.25	460.45	184707	850.48	11731	69520	37.64
WELINV	EQ	19-Jun-2024	764.30	775.90	791.95	744.45	744.45	745.95	778.88	484	3.77	66	292	60.33
WELSPUNLIV	EQ	19-Jun-2024	148.40	149.50	149.64	144.05	144.10	144.44	145.94	1390898	2029.89	19470	709642	51.02
WENDT	EQ	19-Jun-2024	15857.15	15907.35	16079.95	15501.00	15525.00	15576.45	15700.39	850	133.45	572	405	47.65
WESTLIFE	EQ	19-Jun-2024	808.15	811.90	832.65	809.50	817.00	816.85	820.22	246408	2021.10	9458	187010	75.89
WEWIN	BE	19-Jun-2024	77.00	77.00	77.00	77.00	77.00	77.00	77.00	1529	1.18	17	-	-
WHEELS	EQ	19-Jun-2024	834.45	837.70	839.40	812.50	816.00	815.65	821.24	104220	855.90	6770	51429	49.35
WHIRLPOOL	EQ	19-Jun-2024	1825.00	1837.00	1845.00	1769.25	1828.00	1831.10	1818.14	156341	2842.49	16012	75125	48.05
WILLAMAGOR	EQ	19-Jun-2024	38.89	39.36	39.36	36.50	37.40	37.09	37.81	24188	9.15	324	19906	82.30
WINDLAS	EQ	19-Jun-2024	701.35	705.00	705.00	685.95	698.00	699.55	695.89	48045	334.34	4166	22051	45.90
WINDMACHIN	EQ	19-Jun-2024	107.83	128.01	129.39	118.21	129.39	129.39	127.12	4881012	6204.87	9740	2662541	54.55
WINSOL	SM	19-Jun-2024	535.70	543.00	558.00	486.00	502.00	497.95	510.29	228800	1167.55	142	116800	51.05
WINSOME	BE	19-Jun-2024	3.58	3.50	3.62	3.50	3.58	3.52	3.52	61743	2.17	93	-	-
WIPL	EQ	19-Jun-2024	158.66	165.00	165.00	155.00	155.00	155.32	158.09	12315	19.47	846	2727	22.14
WIPRO	EQ	19-Jun-2024	491.85	492.25	497.15	486.75	495.25	495.75	492.61	10440142	51429.24	123262	5054224	48.41
WOCKPHARMA	EQ	19-Jun-2024	565.50	561.00	585.00	552.00	573.00	572.60	569.73	417033	2375.96	12481	227477	54.55
WOMANCART	SM	19-Jun-2024	161.00	161.00	161.00	159.85	159.85	159.85	160.43	3200	5.13	2	3200	100.00
WONDERLA	EQ	19-Jun-2024	909.05	910.00	914.85	890.00	906.35	906.50	907.27	52596	477.19	7167	25790	49.03
WORTH	EQ	19-Jun-2024	120.40	122.00	127.00	117.50	124.00	123.83	122.85	167130	205.32	1809	109379	65.45
WSI	EQ	19-Jun-2024	151.75	153.90	154.30	145.67	150.25	148.99	149.10	320759	478.25	8509	156620	48.83
WSTCSTPAPR	EQ	19-Jun-2024	705.10	707.20	708.20	679.10	682.75	682.00	689.56	283379	1954.07	13935	135481	47.81
WTICAB	SM	19-Jun-2024	288.00	292.00	293.00	282.10	287.50	287.20	288.25	98000	282.49	85	70000	71.43
XCHANGING	EQ	19-Jun-2024	116.90	117.60	118.70	116.20	118.00	117.76	117.50	315973	371.27	3627	163998	51.90
XELPMOC	BE	19-Jun-2024	115.39	116.00	117.50	110.01	112.11	112.66	113.37	16313	18.49	209	-	-
XPROINDIA	EQ	19-Jun-2024	1042.75	1040.00	1055.70	1025.60	1026.20	1033.70	1041.76	31588	329.07	3173	18628	58.97
YAARI	BE	19-Jun-2024	10.59	10.70	10.70	10.40	10.56	10.65	10.59	135083	14.31	276	-	-
YASHO	EQ	19-Jun-2024	1899.45	1917.45	1920.00	1897.05	1904.05	1900.70	1904.02	8293	157.90	1349	5377	64.84
YASHOPTICS	SM	19-Jun-2024	93.80	96.00	97.50	93.55	95.50	95.45	95.53	48000	45.86	30	38400	80.00
YATHARTH	EQ	19-Jun-2024	422.15	424.00	427.95	414.10	416.50	415.55	421.57	369542	1557.87	10959	270893	73.31
YATRA	EQ	19-Jun-2024	129.49	131.90	131.90	128.33	129.91	129.60	129.93	580595	754.39	3171	499316	86.00
YCCL	SM	19-Jun-2024	25.95	25.25	25.30	25.25	25.25	25.25	25.26	12000	3.03	4	6000	50.00
YESBANK	EQ	19-Jun-2024	23.80	23.85	24.14	23.50	23.83	23.81	23.85	152776153	36434.74	131694	49686452	32.52
YUDIZ	SM	19-Jun-2024	70.90	74.25	74.30	67.40	68.30	69.60	71.90	25600	18.41	31	22400	87.50
YUKEN	EQ	19-Jun-2024	1295.15	1302.00	1314.90	1265.00	1273.00	1269.65	1283.10	18930	242.89	1544	11302	59.70
ZAGGLE	EQ	19-Jun-2024	310.30	311.00	312.85	298.05	300.90	301.15	303.79	1609879	4890.64	31745	673474	41.83
ZEAL	SM	19-Jun-2024	188.90	186.15	188.90	186.00	188.90	188.85	187.48	14400	27.00	13	12600	87.50
ZEEL	EQ	19-Jun-2024	160.92	161.36	161.59	154.02	154.17	154.34	156.48	14055999	21994.54	66362	5575512	39.67
ZEELEARN	BE	19-Jun-2024	7.83	7.98	7.98	7.98	7.98	7.98	7.98	402795	32.14	198	-	-
ZEEMEDIA	EQ	19-Jun-2024	14.59	14.70	14.70	14.26	14.37	14.46	14.47	8398993	1215.04	6801	3401782	40.50
ZENITHDRUG	SM	19-Jun-2024	63.40	63.90	65.80	63.05	63.50	63.25	63.46	43200	27.41	22	32000	74.07
ZENITHEXPO	BE	19-Jun-2024	372.76	391.39	391.39	391.36	391.39	391.39	391.39	2915	11.41	131	-	-
ZENITHSTL	EQ	19-Jun-2024	8.77	8.98	9.20	8.30	8.49	8.44	8.69	920539	80.02	4187	456714	49.61
ZENSARTECH	EQ	19-Jun-2024	702.40	706.00	731.90	692.55	710.30	711.40	713.68	1422015	10148.61	44064	431522	30.35
ZENTEC	EQ	19-Jun-2024	1217.75	1227.15	1227.90	1161.45	1180.00	1178.05	1189.95	676915	8054.94	30068	334364	49.40
ZFCVINDIA	EQ	19-Jun-2024	17277.15	17147.00	17147.00	15378.00	16099.00	16244.85	15510.04	1634031	253438.84	30433	1430031	87.52
ZIMLAB	EQ	19-Jun-2024	103.14	103.72	108.50	103.40	105.25	105.80	105.52	265742	280.41	5307	131497	49.48
ZODIAC	BE	19-Jun-2024	608.95	596.80	605.00	596.80	604.95	604.95	600.08	26649	159.91	535	-	-
ZODIACLOTH	EQ	19-Jun-2024	113.29	113.65	114.99	112.85	113.85	114.44	113.78	21815	24.82	337	17478	80.12
ZOMATO	EQ	19-Jun-2024	188.61	190.00	201.00	189.56	198.00	198.49	196.81	112274897	220970.57	558321	41730197	37.17
ZOTA	EQ	19-Jun-2024	622.65	640.00	645.00	590.05	606.00	608.65	614.09	472408	2901.02	18922	177871	37.65
ZTECH	ST	19-Jun-2024	154.90	162.60	162.60	162.60	162.60	162.60	162.60	61200	99.51	42	56400	92.16
ZUARI	EQ	19-Jun-2024	199.58	204.95	209.90	201.66	202.75	202.87	205.93	1476225	3040.05	28019	380121	25.75
ZUARIIND	EQ	19-Jun-2024	328.70	332.00	342.95	331.25	339.25	338.25	337.72	256901	867.61	13263	118514	46.13
ZYDUSLIFE	EQ	19-Jun-2024	1078.95	1083.10	1085.90	1069.25	1074.75	1073.55	1077.23	859594	9259.82	56683	406718	47.32
ZYDUSWELL	EQ	19-Jun-2024	1846.10	1858.40	1864.90	1818.70	1830.20	1834.45	1837.52	23708	435.64	4283	12596	53.13