nse-sec-bhavdata-full-2024-06-20.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
20MICRONS	EQ	20-Jun-2024	185.37	187.38	190.70	185.50	189.00	187.80	187.79	184339	346.18	6618	82423	44.71
21STCENMGM	BE	20-Jun-2024	57.99	59.14	59.14	59.14	59.14	59.14	59.14	798	0.47	11	-	-
360ONE	EQ	20-Jun-2024	852.90	852.90	861.00	834.05	840.00	841.25	847.94	389249	3300.60	19584	177878	45.70
3IINFOLTD	EQ	20-Jun-2024	37.84	38.00	38.98	37.20	37.57	37.55	38.20	1952986	745.98	11652	838837	42.95
3MINDIA	EQ	20-Jun-2024	36930.55	37000.00	37197.50	36520.10	37075.00	37036.55	36972.55	3562	1316.96	2215	1650	46.32
3PLAND	EQ	20-Jun-2024	30.67	30.10	30.99	30.10	30.25	30.25	30.59	19068	5.83	176	14980	78.56
574GS2026	GS	20-Jun-2024	97.40	97.40	97.40	97.40	97.40	97.40	97.40	5	0.00	1	5	100.00
5PAISA	EQ	20-Jun-2024	522.45	522.00	529.65	520.80	526.00	524.10	525.48	37573	197.44	3456	20394	54.28
619GS2034	GS	20-Jun-2024	93.10	95.60	95.60	95.60	95.60	95.60	95.60	10	0.01	1	10	100.00
622GS2035	GS	20-Jun-2024	95.45	95.45	95.45	95.45	95.45	95.45	95.45	106	0.10	1	106	100.00
63MOONS	EQ	20-Jun-2024	367.75	371.00	378.95	365.05	375.00	376.95	373.63	94147	351.76	3073	61705	65.54
654GS2032	GS	20-Jun-2024	99.75	99.30	100.04	99.30	100.04	100.03	99.90	28208	28.18	9	28208	100.00
664GS2035	GS	20-Jun-2024	95.00	99.00	99.00	99.00	99.00	99.00	99.00	2	0.00	2	2	100.00
667GS2050	GS	20-Jun-2024	96.00	94.30	96.59	94.30	96.59	96.59	95.00	4829	4.59	6	4829	100.00
669GS2024	GS	20-Jun-2024	103.20	103.20	103.29	103.00	103.21	103.21	103.10	8014	8.26	12	8014	100.00
676GS2061	GS	20-Jun-2024	97.80	97.80	99.00	97.80	99.00	99.00	98.57	14780	14.57	8	14780	100.00
68GS2060	GS	20-Jun-2024	96.01	96.85	96.85	96.14	96.14	96.14	96.14	501	0.48	6	501	100.00
699GS2026	GS	20-Jun-2024	101.00	101.00	101.00	101.00	101.00	101.00	101.00	98	0.10	1	98	100.00
699GS2051	GS	20-Jun-2024	99.00	98.00	99.39	98.00	99.39	99.39	99.25	824	0.82	7	824	100.00
702GS2027	GS	20-Jun-2024	100.40	100.60	100.60	100.50	100.60	100.58	100.59	1471	1.48	4	1471	100.00
702GS2031	GS	20-Jun-2024	100.00	99.00	99.80	99.00	99.62	99.62	99.49	800	0.80	8	600	75.00
704GS2029	GS	20-Jun-2024	100.68	100.00	100.00	100.00	100.00	100.00	100.00	100	0.10	1	100	100.00
706GS2028	GS	20-Jun-2024	101.22	101.21	101.74	101.21	101.74	101.59	101.46	67499	68.49	14	62799	93.04
710GS2029	GS	20-Jun-2024	101.70	101.50	101.99	101.50	101.75	101.75	101.72	31066	31.60	36	31066	100.00
717GS2030	GS	20-Jun-2024	101.52	101.55	101.65	101.55	101.65	101.65	101.58	1400	1.42	2	1400	100.00
718GS2033	GS	20-Jun-2024	103.10	103.90	103.90	103.31	103.80	103.80	103.77	1601	1.66	5	1506	94.07
718GS2037	GS	20-Jun-2024	104.00	103.55	104.00	103.55	104.00	104.00	103.65	249661	258.78	22	239610	95.97
71GS2034	GS	20-Jun-2024	102.20	102.00	102.00	102.00	102.00	102.00	102.00	9500	9.69	3	9500	100.00
723GS2039	GS	20-Jun-2024	102.00	102.00	102.26	102.00	102.25	102.25	102.19	400	0.41	5	400	100.00
725GS2063	GS	20-Jun-2024	102.65	102.90	102.90	102.40	102.49	102.48	102.47	44163	45.25	24	44044	99.73
726GS2032	GS	20-Jun-2024	103.80	104.00	104.00	103.65	103.65	103.65	103.96	67309	69.97	9	66270	98.46
726GS2033	GS	20-Jun-2024	104.00	103.75	104.00	103.60	104.00	104.00	103.75	30999	32.16	5	30999	100.00
727GS2026	GS	20-Jun-2024	100.55	100.54	101.90	100.54	101.90	101.90	101.22	200	0.20	2	100	50.00
732GS2030	GS	20-Jun-2024	101.82	102.50	102.50	102.50	102.50	102.50	102.50	100	0.10	1	100	100.00
733GS2026	GS	20-Jun-2024	102.12	101.88	101.88	101.56	101.66	101.66	101.64	1101	1.12	5	1100	99.91
734GS2064	GS	20-Jun-2024	104.00	104.00	104.43	103.25	104.43	104.43	103.36	1301	1.34	7	1301	100.00
736GS2052	GS	20-Jun-2024	104.91	104.91	104.91	104.91	104.91	104.91	104.91	6101	6.40	3	6101	100.00
737GS2028	GS	20-Jun-2024	102.15	102.15	102.80	102.15	102.80	102.80	102.37	11854	12.14	6	11854	100.00
738GS2027	GS	20-Jun-2024	101.22	101.34	101.40	101.20	101.31	101.29	101.30	529648	536.54	239	491424	92.78
73GS2053	GS	20-Jun-2024	102.66	102.66	104.86	102.66	103.25	103.25	103.48	12854	13.30	14	11008	85.64
741GS2036	GS	20-Jun-2024	103.40	103.10	106.00	102.80	106.00	103.50	103.37	75262	77.79	29	75262	100.00
746GS2073	GS	20-Jun-2024	105.90	105.00	106.00	105.00	106.00	105.95	105.89	39231	41.54	35	39231	100.00
74GS2062	GS	20-Jun-2024	105.80	105.79	105.80	105.79	105.80	105.80	105.80	5389	5.70	5	5389	100.00
754GS2036	GS	20-Jun-2024	104.98	104.90	105.19	104.82	105.17	105.17	105.04	446959	469.48	182	419692	93.90
759GS2026	GS	20-Jun-2024	104.50	104.90	105.05	104.90	105.05	105.05	104.98	3000	3.15	3	3000	100.00
824GS2027	GS	20-Jun-2024	106.00	106.00	106.00	106.00	106.00	106.00	106.00	499	0.53	1	499	100.00
833GS2026	GS	20-Jun-2024	106.10	106.10	106.50	106.10	106.50	106.50	106.25	781	0.83	4	781	100.00
83GS2040	GS	20-Jun-2024	112.50	115.00	115.00	115.00	115.00	115.00	115.00	315	0.36	2	315	100.00
915GS2024	GS	20-Jun-2024	103.00	104.00	104.00	104.00	104.00	104.00	104.00	1	0.00	1	1	100.00
92GS2030	GS	20-Jun-2024	112.00	113.49	113.49	112.80	112.80	112.80	112.99	7592	8.58	11	7591	99.99
A2ZINFRA	BE	20-Jun-2024	20.22	20.50	21.23	20.40	21.23	21.23	21.15	193281	40.88	193	-	-
AAATECH	BE	20-Jun-2024	110.32	110.50	113.10	109.10	113.00	112.12	111.46	15166	16.90	150	-	-
AADHARHFC	EQ	20-Jun-2024	402.75	404.00	424.20	393.50	397.20	397.25	405.45	2661359	10790.46	86859	1445286	54.31
AAKASH	EQ	20-Jun-2024	11.93	12.00	12.80	11.94	12.10	12.07	12.26	653766	80.13	1770	390050	59.66
AAREYDRUGS	BE	20-Jun-2024	47.10	47.00	48.00	45.00	46.69	45.50	46.05	39753	18.31	195	-	-
AARON	EQ	20-Jun-2024	264.35	266.00	266.90	258.85	261.50	261.50	262.20	7019	18.40	640	3739	53.27
AARTECH	BE	20-Jun-2024	234.12	229.43	229.43	229.43	229.43	229.43	229.43	2274	5.22	56	-	-
AARTIDRUGS	EQ	20-Jun-2024	522.20	522.55	528.95	517.40	521.95	521.45	521.69	171761	896.07	7233	85390	49.71
AARTIIND	EQ	20-Jun-2024	685.30	684.05	718.80	679.90	713.40	712.50	706.39	3755446	26528.08	91515	1463688	38.98
AARTIPHARM	EQ	20-Jun-2024	640.15	644.00	645.20	626.00	629.50	629.45	631.50	173087	1093.04	9225	93390	53.96
AARTISURF	EQ	20-Jun-2024	677.05	678.70	739.20	678.70	720.00	716.35	719.40	175130	1259.89	15170	57422	32.79
AARTISURF	P1	20-Jun-2024	232.50	215.00	225.00	215.00	215.05	219.85	218.89	54	0.12	5	13	24.07
AARVEEDEN	EQ	20-Jun-2024	28.38	29.10	30.20	28.10	29.11	29.00	29.22	132635	38.76	1649	62082	46.81
AARVI	EQ	20-Jun-2024	137.28	136.66	139.00	136.66	139.00	138.70	138.43	10209	14.13	266	7595	74.40
AATMAJ	SM	20-Jun-2024	26.50	26.50	26.95	26.25	26.45	26.65	26.53	26000	6.90	13	18000	69.23
AAVAS	EQ	20-Jun-2024	1935.75	1940.95	1950.00	1874.55	1893.00	1891.05	1901.85	207599	3948.22	22224	110636	53.29
ABAN	BE	20-Jun-2024	68.37	67.00	67.00	67.00	67.00	67.00	67.00	18348	12.29	140	-	-
ABB	EQ	20-Jun-2024	8544.00	8600.00	8665.60	8385.60	8560.00	8539.30	8540.50	409555	34978.03	56721	113619	27.74
ABBOTINDIA	EQ	20-Jun-2024	26909.80	26909.75	26950.00	26774.50	26948.00	26905.35	26852.58	6370	1710.51	3115	3426	53.78
ABCAPITAL	EQ	20-Jun-2024	238.10	238.30	246.90	238.30	243.50	243.02	244.71	18425374	45088.57	110397	4410031	23.93
ABCOTS	SM	20-Jun-2024	247.00	250.00	250.00	250.00	250.00	250.00	250.00	500	1.25	1	500	100.00
ABFRL	EQ	20-Jun-2024	320.95	322.00	324.70	316.00	318.15	317.05	320.52	3774886	12099.10	34926	1189506	31.51
ABINFRA	SM	20-Jun-2024	54.35	55.00	55.00	54.00	54.00	54.00	54.55	52000	28.36	7	50000	96.15
ABMINTLLTD	BE	20-Jun-2024	68.00	71.40	71.40	66.00	71.30	71.30	70.16	1215	0.85	36	-	-
ABSLAMC	EQ	20-Jun-2024	659.10	663.50	664.50	655.00	658.50	659.35	658.66	323813	2132.83	14575	215656	66.60
ABSLBANETF	EQ	20-Jun-2024	52.00	52.44	52.44	51.84	52.38	52.34	52.22	36166	18.89	675	22904	63.33
ABSLLIQUID	EQ	20-Jun-2024	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	1908	19.08	19	1183	62.00
ABSLNN50ET	EQ	20-Jun-2024	74.15	75.00	75.00	73.00	74.30	74.11	73.79	30843	22.76	374	20915	67.81
ABSLPSE	EQ	20-Jun-2024	10.80	10.90	10.90	10.58	10.73	10.66	10.74	6005122	644.70	2574	5660646	94.26
ABSMARINE	SM	20-Jun-2024	274.45	277.50	299.00	267.00	282.90	281.65	285.93	706000	2018.64	646	318000	45.04
ACC	EQ	20-Jun-2024	2621.55	2635.00	2641.20	2611.55	2625.00	2622.65	2622.36	321036	8418.71	18501	180709	56.29
ACCELYA	EQ	20-Jun-2024	1730.65	1740.85	1797.00	1722.40	1753.00	1756.95	1749.71	19028	332.94	3133	8841	46.46
ACCENTMIC	SM	20-Jun-2024	282.40	289.00	289.00	279.00	279.00	279.50	281.48	28000	78.82	53	19500	69.64
ACCURACY	EQ	20-Jun-2024	10.73	10.50	11.26	10.31	11.26	11.26	11.00	652432	71.76	1143	512834	78.60
ACE	EQ	20-Jun-2024	1515.65	1544.00	1560.00	1510.05	1513.00	1519.10	1533.52	962806	14764.82	59564	329280	34.20
ACEINTEG	EQ	20-Jun-2024	33.88	33.99	34.53	33.98	34.25	34.16	34.11	27713	9.45	180	24565	88.64
ACI	EQ	20-Jun-2024	671.90	669.95	700.00	651.65	689.40	695.50	683.90	1734869	11864.72	51617	595823	34.34
ACL	EQ	20-Jun-2024	97.06	95.25	98.99	95.25	97.00	96.89	97.54	119977	117.03	1339	95960	79.98
ACLGATI	EQ	20-Jun-2024	111.60	112.00	112.25	107.41	109.83	109.62	109.16	1599462	1745.93	19331	735519	45.99
ACSAL	SM	20-Jun-2024	49.00	46.50	49.80	46.50	49.80	49.80	48.94	12000	5.87	4	9000	75.00
ADANIENSOL	EQ	20-Jun-2024	1007.75	1012.80	1031.00	1006.50	1020.00	1016.50	1018.17	792202	8065.99	24742	369981	46.70
ADANIENT	EQ	20-Jun-2024	3261.90	3263.90	3315.00	3240.00	3261.95	3259.45	3279.03	1366545	44809.42	97561	386557	28.29
ADANIGREEN	EQ	20-Jun-2024	1789.65	1807.75	1816.40	1785.50	1808.90	1806.40	1799.96	724077	13033.12	42042	279142	38.55
ADANIPORTS	EQ	20-Jun-2024	1448.40	1459.30	1476.80	1444.10	1470.75	1469.40	1464.46	4905603	71840.41	172729	1404744	28.64
ADANIPOWER	EQ	20-Jun-2024	738.65	743.05	747.30	734.20	741.50	743.35	743.72	7168834	53316.10	55751	4872195	67.96
ADFFOODS	EQ	20-Jun-2024	225.89	226.60	231.79	225.07	227.25	226.50	228.67	143680	328.55	5577	63120	43.93
ADL	EQ	20-Jun-2024	90.57	89.55	94.66	89.55	91.30	91.35	92.42	19281	17.82	1894	5069	26.29
ADORWELD	EQ	20-Jun-2024	1347.20	1350.00	1375.55	1345.00	1351.15	1354.05	1359.55	18867	256.51	3039	8713	46.18
ADROITINFO	EQ	20-Jun-2024	19.02	19.35	19.35	18.65	18.86	18.78	18.86	59788	11.28	300	39213	65.59
ADSL	EQ	20-Jun-2024	159.55	162.52	167.80	160.00	160.60	160.79	162.85	2733295	4451.11	33273	713493	26.10
ADVANIHOTR	EQ	20-Jun-2024	70.41	70.45	72.25	70.45	71.80	71.78	71.48	130337	93.17	4214	69708	53.48
ADVENZYMES	EQ	20-Jun-2024	379.00	402.00	409.80	389.75	390.00	391.10	399.82	1623889	6492.56	35231	748405	46.09
AEGISLOG	EQ	20-Jun-2024	804.45	805.85	844.95	805.85	817.00	818.60	827.16	508890	4209.34	20664	132226	25.98
AEROFLEX	EQ	20-Jun-2024	150.45	151.80	154.95	149.59	152.90	152.45	152.55	637971	973.20	10015	305192	47.84
AETHER	EQ	20-Jun-2024	878.65	881.00	885.00	864.10	868.50	868.05	872.73	82069	716.24	4232	46580	56.76
AFFLE	EQ	20-Jun-2024	1240.05	1240.00	1259.30	1236.05	1240.00	1240.85	1246.28	110958	1382.85	9221	48701	43.89
AGARIND	EQ	20-Jun-2024	1175.05	1176.00	1193.85	1137.90	1158.90	1152.75	1162.56	103481	1203.03	10269	46698	45.13
AGARWALFT	ST	20-Jun-2024	53.80	53.90	55.80	53.90	55.75	55.75	54.73	24000	13.13	5	24000	100.00
AGI	EQ	20-Jun-2024	697.50	701.60	719.95	694.70	708.10	712.15	710.76	161376	1146.99	7718	81525	50.52
AGNI	SM	20-Jun-2024	54.45	52.15	57.15	52.15	57.00	56.05	55.56	175000	97.23	62	85000	48.57
AGRITECH	EQ	20-Jun-2024	197.21	199.25	217.09	194.10	206.00	205.57	206.34	96980	200.11	2981	35498	36.60
AGROPHOS	EQ	20-Jun-2024	47.31	47.97	53.05	47.26	49.50	49.91	50.72	1113320	564.65	6995	526904	47.33
AGSTRA	EQ	20-Jun-2024	89.48	90.10	90.80	85.87	87.50	86.74	88.26	793290	700.18	6416	446282	56.26
AGUL	SM	20-Jun-2024	52.50	52.50	52.50	52.50	52.50	52.50	52.50	6000	3.15	3	6000	100.00
AHIMSA	ST	20-Jun-2024	16.65	17.45	17.45	17.45	17.45	17.45	17.45	6000	1.05	1	6000	100.00
AHL	EQ	20-Jun-2024	484.70	484.80	498.90	480.30	481.10	484.90	491.29	155454	763.74	4643	69490	44.70
AHLADA	BE	20-Jun-2024	122.05	122.10	124.20	120.10	120.60	121.02	122.47	80313	98.36	586	-	-
AHLEAST	EQ	20-Jun-2024	142.13	143.99	144.70	142.24	143.85	143.65	143.55	12018	17.25	392	7436	61.87
AHLUCONT	EQ	20-Jun-2024	1206.00	1211.00	1234.70	1200.00	1218.00	1219.85	1217.21	73414	893.60	7652	38530	52.48
AIAENG	EQ	20-Jun-2024	4271.55	4236.00	4272.00	4204.95	4219.10	4244.50	4237.56	54130	2293.79	9512	27714	51.20
AIIL	EQ	20-Jun-2024	1009.95	1030.20	1120.00	1030.20	1094.00	1096.05	1085.02	143692	1559.09	18358	40344	28.08
AILIMITED	ST	20-Jun-2024	68.10	68.10	68.10	64.70	64.70	64.70	66.74	15000	10.01	5	15000	100.00
AIMTRON	ST	20-Jun-2024	373.55	392.20	392.20	392.20	392.20	392.20	392.20	6400	25.10	8	6400	100.00
AIRAN	EQ	20-Jun-2024	30.32	30.70	30.99	29.75	29.95	29.92	30.38	485280	147.41	2948	341463	70.36
AIROLAM	EQ	20-Jun-2024	144.78	147.98	147.98	143.10	144.72	145.14	144.69	8405	12.16	255	5511	65.57
AIRTELPP	E1	20-Jun-2024	1023.20	1023.20	1038.00	996.20	1003.00	1000.75	1007.61	85178	858.26	5543	60372	70.88
AISL	ST	20-Jun-2024	152.90	149.95	149.95	149.95	149.95	149.95	149.95	1200	1.80	1	1200	100.00
AJANTPHARM	EQ	20-Jun-2024	2371.15	2350.00	2362.40	2335.00	2345.00	2340.90	2344.57	76532	1794.35	8897	49720	64.97
AJMERA	EQ	20-Jun-2024	690.55	700.90	709.35	691.70	703.00	700.10	700.46	37004	259.20	3511	16310	44.08
AJOONI	EQ	20-Jun-2024	5.04	5.15	5.30	5.02	5.05	5.04	5.12	5303016	271.63	3364	3790987	71.49
AKANKSHA	SM	20-Jun-2024	114.00	117.90	121.30	114.05	121.20	120.50	119.76	166000	198.80	81	108000	65.06
AKASH	EQ	20-Jun-2024	33.62	34.25	34.25	33.61	33.68	33.75	33.89	17753	6.02	208	12531	70.59
AKG	EQ	20-Jun-2024	22.91	23.00	23.00	22.30	23.00	22.88	22.85	101307	23.15	389	86969	85.85
AKI	EQ	20-Jun-2024	26.58	26.50	27.90	26.50	27.45	27.36	27.33	215004	58.76	910	117883	54.83
AKSHAR	BE	20-Jun-2024	2.57	2.60	2.64	2.56	2.59	2.59	2.59	700646	18.12	1459	-	-
AKSHARCHEM	EQ	20-Jun-2024	265.85	265.85	280.00	264.55	279.95	279.05	275.96	27050	74.65	1396	17695	65.42
AKSHOPTFBR	BE	20-Jun-2024	8.55	8.52	8.68	8.32	8.66	8.65	8.55	285186	24.37	510	-	-
AKZOINDIA	EQ	20-Jun-2024	2773.90	2774.95	2910.10	2774.95	2875.05	2876.50	2860.31	28270	808.61	6220	15948	56.41
ALANKIT	EQ	20-Jun-2024	20.79	20.65	21.09	20.07	20.15	20.17	20.60	1008835	207.84	3630	638177	63.26
ALBERTDAVD	EQ	20-Jun-2024	1307.65	1300.00	1315.00	1296.10	1313.00	1311.15	1306.30	9752	127.39	1740	6521	66.87
ALEMBICLTD	EQ	20-Jun-2024	101.41	101.50	104.35	100.82	102.91	102.80	102.92	975168	1003.64	8933	445453	45.68
ALICON	EQ	20-Jun-2024	1260.30	1270.65	1273.85	1221.60	1227.05	1234.35	1250.04	19946	249.33	3727	9213	46.19
ALKALI	EQ	20-Jun-2024	119.92	119.92	121.66	117.85	119.90	119.03	119.80	21394	25.63	585	15830	73.99
ALKEM	EQ	20-Jun-2024	5184.85	5184.85	5222.70	5137.70	5155.00	5158.35	5174.77	66633	3448.11	14813	25539	38.33
ALKYLAMINE	EQ	20-Jun-2024	2004.95	2005.75	2151.90	2000.60	2120.00	2104.00	2110.20	390700	8244.55	35189	109748	28.09
ALLCARGO	EQ	20-Jun-2024	62.73	63.35	64.30	61.95	62.56	62.34	62.82	6315385	3967.20	26994	3345310	52.97
ALLETEC	SM	20-Jun-2024	254.25	252.25	264.90	245.00	260.00	262.40	254.27	112000	284.78	229	63600	56.79
ALLSEC	EQ	20-Jun-2024	1169.85	1182.40	1185.05	1157.20	1165.70	1161.70	1164.35	21000	244.51	3331	10549	50.23
ALMONDZ	EQ	20-Jun-2024	133.64	134.85	135.36	132.50	133.00	133.36	133.95	35917	48.11	684	28503	79.36
ALOKINDS	EQ	20-Jun-2024	29.52	29.58	29.68	28.30	28.46	28.44	28.84	24292879	7005.98	47707	11605808	47.77
ALPA	EQ	20-Jun-2024	84.82	84.99	86.00	84.11	85.25	84.90	85.13	26231	22.33	578	17958	68.46
ALPEXSOLAR	SM	20-Jun-2024	889.20	922.00	933.65	911.05	933.65	933.65	930.54	132000	1228.31	243	76400	57.88
ALPHA	EQ	20-Jun-2024	53.96	54.00	54.05	53.55	54.00	53.93	53.84	710015	382.29	3808	484962	68.30
ALPHAETF	EQ	20-Jun-2024	27.59	27.69	27.75	27.32	27.70	27.54	27.50	388357	106.79	1529	338268	87.10
ALPHAGEO	EQ	20-Jun-2024	405.20	406.95	415.00	399.00	411.95	410.30	407.39	47317	192.76	2190	24514	51.81
ALPL30IETF	EQ	20-Jun-2024	28.46	28.57	29.03	28.26	28.52	28.45	28.42	7763684	2206.30	1486	7708058	99.28
ALPSINDUS	BE	20-Jun-2024	2.95	3.00	3.00	3.00	3.00	3.00	3.00	32058	0.96	48	-	-
ALUWIND	SM	20-Jun-2024	71.50	75.05	75.05	73.00	75.05	75.05	75.02	381000	285.82	101	300000	78.74
AMBANIORG	SM	20-Jun-2024	105.00	105.00	106.00	105.00	105.00	105.00	105.25	4000	4.21	4	4000	100.00
AMBER	EQ	20-Jun-2024	3998.90	3998.90	4044.00	3953.00	4000.00	3997.45	4007.59	129320	5182.61	13435	72529	56.08
AMBICAAGAR	EQ	20-Jun-2024	27.16	27.45	27.65	27.01	27.01	27.08	27.36	38955	10.66	389	23314	59.85
AMBIKCO	EQ	20-Jun-2024	1595.80	1595.90	1637.00	1591.05	1597.00	1598.00	1607.57	24445	392.97	3370	15576	63.72
AMBUJACEM	EQ	20-Jun-2024	666.80	666.00	669.50	657.05	658.00	659.15	661.08	2840525	18778.10	85837	1240402	43.67
AMDIND	EQ	20-Jun-2024	72.97	73.00	76.70	72.31	73.30	73.08	74.44	71079	52.91	1351	37374	52.58
AMEYA	SM	20-Jun-2024	109.55	115.00	115.00	115.00	115.00	115.00	115.00	26000	29.90	12	26000	100.00
AMIABLE	SM	20-Jun-2024	74.00	76.00	76.00	76.00	76.00	76.00	76.00	1600	1.22	1	1600	100.00
AMIORG	EQ	20-Jun-2024	1369.45	1383.30	1412.00	1353.80	1391.60	1392.85	1385.59	324730	4499.43	22844	158406	48.78
AMJLAND	EQ	20-Jun-2024	39.94	40.54	40.90	39.70	40.00	40.06	40.25	64330	25.90	519	37990	59.05
AMNPLST	EQ	20-Jun-2024	262.89	262.90	272.01	255.02	262.80	259.64	265.69	64351	170.97	5896	13330	20.71
AMRUTANJAN	EQ	20-Jun-2024	758.80	759.00	764.75	750.00	758.50	758.80	755.06	26842	202.67	2215	15984	59.55
ANANDRATHI	EQ	20-Jun-2024	3995.40	4004.00	4038.95	3980.10	4006.30	4004.65	4013.58	12522	502.58	3449	7967	63.62
ANANTRAJ	EQ	20-Jun-2024	441.90	443.70	447.00	438.15	440.50	439.80	441.75	848966	3750.35	20133	422471	49.76
ANDHRAPAP	EQ	20-Jun-2024	551.70	551.65	570.95	546.85	565.00	565.25	563.30	220509	1242.12	8353	108584	49.24
ANDHRSUGAR	EQ	20-Jun-2024	123.14	124.00	125.50	121.83	123.65	123.49	123.86	861476	1067.04	9341	265050	30.77
ANGELONE	EQ	20-Jun-2024	2607.75	2602.00	2619.85	2575.00	2585.00	2581.40	2594.32	188761	4897.06	22646	92638	49.08
ANIKINDS	EQ	20-Jun-2024	52.83	53.26	54.97	51.49	54.00	53.07	53.23	68083	36.24	1381	33920	49.82
ANKITMETAL	BE	20-Jun-2024	3.95	3.95	4.04	3.88	4.04	4.01	3.97	55443	2.20	177	-	-
ANLON	SM	20-Jun-2024	406.90	414.00	415.00	385.10	398.00	398.00	395.32	58400	230.87	100	45600	78.08
ANMOL	BE	20-Jun-2024	36.12	36.54	36.78	36.12	36.16	36.38	36.38	54758	19.92	473	-	-
ANNAPURNA	SM	20-Jun-2024	326.80	329.85	334.00	318.05	319.00	319.20	321.30	48000	154.23	60	43000	89.58
ANSALAPI	BZ	20-Jun-2024	9.03	9.20	9.28	8.62	9.19	9.16	8.97	170455	15.29	206	-	-
ANTGRAPHIC	EQ	20-Jun-2024	1.54	1.54	1.55	1.50	1.51	1.50	1.51	1601692	24.26	1253	850289	53.09
ANUP	EQ	20-Jun-2024	1946.90	1950.00	1954.45	1905.00	1925.00	1930.05	1927.89	24349	469.42	6270	10322	42.39
ANURAS	EQ	20-Jun-2024	782.15	790.00	791.55	779.50	781.85	781.85	782.76	202611	1585.96	9002	86550	42.72
APARINDS	EQ	20-Jun-2024	8381.00	8464.00	8536.00	8382.10	8460.00	8465.60	8459.48	45273	3829.86	10647	13685	30.23
APCL	EQ	20-Jun-2024	199.32	202.30	202.30	194.66	196.00	195.67	197.70	38311	75.74	1729	25045	65.37
APCOTEXIND	EQ	20-Jun-2024	438.95	439.90	444.95	437.30	443.70	442.50	441.04	23410	103.25	3148	9961	42.55
APEX	EQ	20-Jun-2024	235.84	237.50	238.45	234.01	234.49	234.64	236.13	99645	235.29	4244	43983	44.14
APLAPOLLO	EQ	20-Jun-2024	1571.15	1563.65	1594.00	1561.20	1584.20	1579.70	1574.04	599768	9440.58	21091	458509	76.45
APLLTD	EQ	20-Jun-2024	862.50	876.80	876.80	837.80	846.00	845.30	847.66	270002	2288.69	17714	146924	54.42
APOLLO	EQ	20-Jun-2024	110.15	112.87	115.65	110.30	115.65	115.61	115.05	5663634	6516.14	24977	3768905	66.55
APOLLOHOSP	EQ	20-Jun-2024	6173.55	6165.70	6193.70	6115.75	6165.00	6175.85	6162.44	252844	15581.36	57326	133895	52.96
APOLLOPIPE	EQ	20-Jun-2024	648.35	650.00	661.10	646.35	654.00	652.25	653.76	75380	492.80	4037	46717	61.98
APOLLOTYRE	EQ	20-Jun-2024	484.65	485.00	495.90	483.40	495.25	494.05	492.59	4238014	20875.85	76073	1853974	43.75
APOLSINHOT	EQ	20-Jun-2024	1533.40	1538.00	1550.00	1515.00	1523.15	1529.40	1536.21	2277	34.98	553	1440	63.24
APS	SM	20-Jun-2024	419.30	419.30	440.25	411.15	437.40	437.85	434.71	203000	882.46	335	111000	54.68
APTECHT	EQ	20-Jun-2024	227.08	227.80	234.49	226.60	228.00	229.44	230.34	332963	766.95	8596	191274	57.45
APTUS	EQ	20-Jun-2024	347.65	348.60	350.25	342.10	346.50	346.35	346.24	389689	1349.27	14242	188757	48.44
ARABIAN	SM	20-Jun-2024	82.00	82.50	83.00	82.05	82.05	82.05	82.58	16000	13.21	8	12000	75.00
ARCHIDPLY	BE	20-Jun-2024	106.50	105.99	106.00	104.45	104.75	104.75	105.62	10329	10.91	96	-	-
ARCHIES	EQ	20-Jun-2024	25.87	25.50	26.33	25.50	26.19	25.91	26.07	65453	17.07	617	41973	64.13
ARE&M	EQ	20-Jun-2024	1398.55	1401.20	1432.00	1382.75	1398.00	1401.00	1412.87	2418130	34164.94	86356	890728	36.84
ARENTERP	EQ	20-Jun-2024	42.03	41.51	42.80	41.51	42.52	42.07	42.11	1213	0.51	91	725	59.77
ARHAM	ST	20-Jun-2024	139.50	142.40	142.40	138.00	140.25	140.25	140.31	24000	33.68	16	22000	91.67
ARIES	EQ	20-Jun-2024	269.05	271.18	286.36	270.00	276.50	277.11	279.83	813597	2276.73	25427	235104	28.90
ARIHANTACA	SM	20-Jun-2024	131.00	131.90	132.90	131.90	132.90	132.90	132.44	4800	6.36	6	4800	100.00
ARIHANTCAP	EQ	20-Jun-2024	74.00	74.00	75.58	72.99	74.30	74.56	74.39	831925	618.83	6908	397913	47.83
ARIHANTSUP	EQ	20-Jun-2024	347.70	350.00	350.90	345.30	348.35	348.70	348.51	37757	131.59	1708	26361	69.82
ARISTO	SM	20-Jun-2024	81.20	80.00	80.05	80.00	80.05	80.05	80.03	8000	6.40	5	8000	100.00
ARMANFIN	EQ	20-Jun-2024	2480.60	2479.70	2525.00	2405.20	2416.00	2418.20	2459.33	19124	470.32	3416	11372	59.46
AROGRANITE	EQ	20-Jun-2024	58.22	57.70	59.26	57.30	57.34	57.44	57.99	32871	19.06	443	23155	70.44
ARROWGREEN	EQ	20-Jun-2024	560.80	562.20	581.30	560.85	569.00	568.60	572.34	42488	243.18	3742	20982	49.38
ARSHIYA	BE	20-Jun-2024	5.47	5.39	5.74	5.19	5.48	5.30	5.46	2541780	138.77	639	-	-
ARTEMISMED	EQ	20-Jun-2024	175.15	175.89	188.24	174.50	181.63	181.56	183.89	463729	852.76	12828	215895	46.56
ARTNIRMAN	EQ	20-Jun-2024	65.42	66.73	69.35	66.00	66.15	66.52	67.60	7004	4.73	354	2702	38.58
ARVEE	BE	20-Jun-2024	184.00	180.00	193.20	180.00	192.90	192.69	187.94	870	1.64	86	-	-
ARVIND	EQ	20-Jun-2024	369.60	371.10	376.00	366.00	369.35	368.10	370.61	321475	1191.42	12528	168360	52.37
ARVINDFASN	EQ	20-Jun-2024	485.55	491.70	496.25	484.60	489.05	491.90	492.20	262802	1293.51	20359	156934	59.72
ARVSMART	EQ	20-Jun-2024	677.90	678.00	697.55	675.00	689.00	687.95	685.64	40049	274.59	4264	20368	50.86
ASAHIINDIA	EQ	20-Jun-2024	669.50	672.00	685.00	660.55	675.30	677.25	674.93	252028	1701.01	13859	89401	35.47
ASAHISONG	EQ	20-Jun-2024	399.85	410.00	424.00	407.60	422.05	421.10	417.96	118590	495.66	6111	62273	52.51
ASAL	EQ	20-Jun-2024	1023.80	1029.70	1063.95	1014.70	1035.65	1037.80	1040.27	150830	1569.04	13054	57990	38.45
ASALCBR	EQ	20-Jun-2024	695.90	700.00	715.00	691.10	700.90	700.00	704.10	60793	428.04	2692	35303	58.07
ASCOM	ST	20-Jun-2024	142.80	135.70	135.70	135.70	135.70	135.70	135.70	3000	4.07	5	3000	100.00
ASHAPURMIN	EQ	20-Jun-2024	387.20	382.10	418.90	382.10	406.25	405.45	405.59	425635	1726.34	14803	236245	55.50
ASHIANA	EQ	20-Jun-2024	420.00	420.15	469.00	412.10	452.50	452.05	452.73	981080	4441.67	39083	198526	20.24
ASHIMASYN	EQ	20-Jun-2024	38.93	39.20	39.50	37.40	37.91	37.72	38.27	1477403	565.37	5552	802886	54.34
ASHOKA	EQ	20-Jun-2024	222.14	220.00	246.50	218.00	245.00	243.82	236.80	9908084	23462.64	94915	3184200	32.14
ASHOKAMET	EQ	20-Jun-2024	19.71	20.00	20.48	19.70	20.45	20.35	20.25	222089	44.96	1115	149586	67.35
ASHOKLEY	EQ	20-Jun-2024	234.01	234.01	237.90	233.29	236.40	236.86	236.16	6600075	15586.83	40766	2605189	39.47
ASIANENE	EQ	20-Jun-2024	282.50	287.80	290.00	282.50	286.00	284.75	285.75	87713	250.64	1888	59998	68.40
ASIANHOTNR	BE	20-Jun-2024	138.27	140.90	140.90	134.65	140.00	139.33	138.23	1050	1.45	19	-	-
ASIANPAINT	EQ	20-Jun-2024	2891.70	2885.00	2924.50	2872.40	2914.80	2915.50	2905.96	1129752	32830.20	79992	578952	51.25
ASIANTILES	EQ	20-Jun-2024	77.90	78.50	79.79	77.01	77.28	77.63	77.89	1195566	931.18	3804	638270	53.39
ASKAUTOLTD	EQ	20-Jun-2024	347.25	347.25	371.80	345.00	364.65	362.05	364.29	1263149	4601.59	21385	585613	46.36
ASMS	EQ	20-Jun-2024	17.41	17.17	17.75	17.17	17.75	17.75	17.73	258520	45.84	438	221488	85.68
ASPINWALL	EQ	20-Jun-2024	278.55	287.90	308.80	276.40	292.00	290.15	296.61	163377	484.59	3844	42957	26.29
ASPIRE	SM	20-Jun-2024	94.60	95.20	96.65	93.00	95.10	95.70	94.96	24000	22.79	12	18000	75.00
ASTEC	EQ	20-Jun-2024	1292.50	1298.30	1385.00	1278.85	1341.50	1364.30	1328.29	365163	4850.42	24784	191521	52.45
ASTERDM	EQ	20-Jun-2024	352.00	352.10	358.00	350.55	355.90	356.25	354.16	738738	2616.31	24142	436905	59.14
ASTRAL	EQ	20-Jun-2024	2204.60	2221.15	2244.90	2199.05	2214.90	2211.55	2220.35	314667	6986.72	22066	171605	54.54
ASTRAMICRO	EQ	20-Jun-2024	985.20	989.70	1014.00	965.10	985.00	987.10	991.40	919642	9117.36	33464	327410	35.60
ASTRAZEN	EQ	20-Jun-2024	6379.45	6380.00	6444.75	6345.35	6390.00	6382.40	6381.53	2720	173.58	1336	873	32.10
ASTRON	BE	20-Jun-2024	20.20	20.60	20.60	20.20	20.30	20.30	20.39	28661	5.84	53	-	-
ATALREAL	BE	20-Jun-2024	8.77	8.59	8.59	8.59	8.59	8.59	8.59	29776	2.56	88	-	-
ATAM	BE	20-Jun-2024	207.97	210.70	210.70	204.00	207.00	206.68	206.12	48280	99.52	476	-	-
ATFL	EQ	20-Jun-2024	741.30	745.25	755.00	736.95	741.10	744.30	747.98	469097	3508.76	17344	192899	41.12
ATGL	EQ	20-Jun-2024	927.40	928.00	942.00	924.00	927.95	925.75	930.36	1123547	10453.05	33975	489225	43.54
ATL	EQ	20-Jun-2024	52.94	53.20	55.13	52.65	53.11	52.96	53.77	1372514	737.95	7803	790157	57.57
ATLANTAA	BE	20-Jun-2024	42.06	42.90	42.90	42.85	42.90	42.90	42.89	108018	46.33	142	-	-
ATMASTCO	SM	20-Jun-2024	290.45	292.25	300.00	281.05	283.05	284.20	288.43	152800	440.72	190	102400	67.02
ATUL	EQ	20-Jun-2024	6234.50	6266.00	6549.00	6214.20	6524.00	6507.10	6453.04	148051	9553.78	24948	54382	36.73
ATULAUTO	EQ	20-Jun-2024	541.85	543.00	572.65	539.05	558.50	557.70	561.91	324099	1821.15	17840	127144	39.23
AUBANK	EQ	20-Jun-2024	656.95	659.90	672.45	657.10	667.90	666.75	667.34	2046499	13657.05	58101	918439	44.88
AURDIS	SM	20-Jun-2024	275.00	278.10	278.10	268.00	275.95	275.95	273.92	5000	13.70	10	3000	60.00
AURIONPRO	EQ	20-Jun-2024	2955.65	3039.90	3039.90	2852.00	2874.65	2863.15	2925.69	46168	1350.73	8985	29336	63.54
AUROIMPEX	SM	20-Jun-2024	67.55	68.75	69.65	68.75	69.35	69.35	69.05	25600	17.68	15	22400	87.50
AUROPHARMA	EQ	20-Jun-2024	1221.70	1220.05	1246.10	1207.80	1244.00	1243.20	1234.54	791551	9772.01	30271	452648	57.18
AURUM	EQ	20-Jun-2024	145.98	146.25	150.90	146.25	147.10	146.85	147.79	78760	116.40	1193	49366	62.68
AURUMPP1	E1	20-Jun-2024	116.70	116.70	116.70	111.70	114.55	112.70	112.67	1927	2.17	22	1807	93.77
AUSOMENT	BE	20-Jun-2024	98.50	98.50	98.75	96.07	96.30	96.97	96.79	3451	3.34	34	-	-
AUTOAXLES	EQ	20-Jun-2024	2063.35	2073.70	2122.70	2060.00	2085.00	2076.65	2093.44	26743	559.85	4176	15118	56.53
AUTOBEES	EQ	20-Jun-2024	258.44	258.51	260.47	256.00	257.95	257.10	257.36	355688	915.40	5226	317377	89.23
AUTOIETF	EQ	20-Jun-2024	25.82	25.97	26.08	25.65	25.77	25.71	25.76	515670	132.85	2955	378513	73.40
AUTOIND	EQ	20-Jun-2024	116.01	117.15	120.99	116.61	118.20	117.87	118.91	208846	248.34	4655	100961	48.34
AVADHSUGAR	EQ	20-Jun-2024	658.75	663.40	697.00	661.25	683.25	682.30	685.22	384388	2633.91	18400	144369	37.56
AVALON	EQ	20-Jun-2024	517.95	517.95	527.30	512.80	522.00	523.35	521.94	83231	434.42	5591	39426	47.37
AVANTIFEED	EQ	20-Jun-2024	639.35	639.35	652.80	630.00	632.00	633.35	641.81	856290	5495.72	23693	232012	27.10
AVG	EQ	20-Jun-2024	510.35	511.35	514.80	507.85	511.80	510.30	510.88	30183	154.20	1527	20975	69.49
AVONMORE	BE	20-Jun-2024	130.05	131.75	132.95	128.60	132.00	131.98	131.36	43527	57.18	392	-	-
AVPINFRA	SM	20-Jun-2024	138.90	140.85	150.00	136.00	149.60	148.80	144.87	488000	706.99	261	332800	68.20
AVROIND	EQ	20-Jun-2024	118.05	118.05	120.88	118.01	119.50	118.90	119.05	15126	18.01	610	6394	42.27
AVSL	ST	20-Jun-2024	159.00	166.95	166.95	166.95	166.95	166.95	166.95	1000	1.67	1	1000	100.00
AVTNPL	EQ	20-Jun-2024	85.64	86.28	87.89	85.63	87.10	86.69	86.73	328296	284.72	5200	145866	44.43
AWFIS	EQ	20-Jun-2024	499.85	530.15	544.00	500.00	501.90	504.90	523.48	1736521	9090.36	48170	511528	29.46
AWHCL	EQ	20-Jun-2024	473.95	475.00	499.00	475.00	480.90	480.25	488.47	421425	2058.52	20230	171813	40.77
AWL	EQ	20-Jun-2024	337.10	339.00	343.05	337.25	340.30	340.15	340.35	942532	3207.87	16415	464707	49.30
AXISBANK	EQ	20-Jun-2024	1226.65	1230.10	1241.50	1220.40	1238.00	1239.50	1234.40	8206858	101305.77	184564	4493794	54.76
AXISBNKETF	EQ	20-Jun-2024	524.02	524.15	531.50	522.26	528.68	527.07	527.36	8288	43.71	126	4783	57.71
AXISBPSETF	EQ	20-Jun-2024	11.79	11.78	11.84	11.75	11.82	11.79	11.81	27946	3.30	418	23966	85.76
AXISCADES	EQ	20-Jun-2024	599.50	599.90	606.95	574.80	585.35	582.35	591.89	289796	1715.27	13097	117602	40.58
AXISCETF	EQ	20-Jun-2024	113.41	113.35	113.52	112.70	113.21	112.99	113.07	10551	11.93	89	10482	99.35
AXISGOLD	EQ	20-Jun-2024	61.17	61.16	61.56	61.12	61.49	61.48	61.43	290178	178.27	1109	260553	89.79
AXISHCETF	EQ	20-Jun-2024	126.01	127.50	127.50	125.00	126.40	125.97	125.64	4124	5.18	197	3488	84.58
AXISILVER	EQ	20-Jun-2024	90.11	90.70	92.00	90.60	91.80	91.76	91.43	41311	37.77	331	30387	73.56
AXISNIFTY	EQ	20-Jun-2024	253.80	253.46	254.99	253.20	254.26	254.34	253.91	6184	15.70	146	5798	93.76
AXISTECETF	EQ	20-Jun-2024	369.31	368.00	369.99	367.94	369.96	369.45	369.03	8150	30.08	118	7935	97.36
AXITA	EQ	20-Jun-2024	22.27	22.38	22.39	22.00	22.09	22.05	22.15	868774	192.43	3688	474709	54.64
AXSENSEX	EQ	20-Jun-2024	78.16	77.30	78.89	76.83	78.89	78.67	78.30	813	0.64	36	463	56.95
AYMSYNTEX	EQ	20-Jun-2024	93.14	95.45	96.86	93.52	94.06	94.16	95.05	37653	35.79	934	20853	55.38
AZAD	EQ	20-Jun-2024	1981.80	2030.00	2080.00	1902.00	1934.10	1927.45	2019.42	535099	10805.87	39480	296737	55.45
BABAFP	SM	20-Jun-2024	52.75	53.05	53.35	52.90	53.35	53.25	53.18	19200	10.21	12	14400	75.00
BAGFILMS	BE	20-Jun-2024	9.14	9.14	9.45	9.01	9.45	9.29	9.22	116464	10.74	351	-	-
BAHETI	SM	20-Jun-2024	304.00	289.00	318.00	289.00	317.00	314.65	309.52	8250	25.54	11	7500	90.91
BAIDFIN	EQ	20-Jun-2024	19.14	19.30	19.95	19.30	19.68	19.65	19.61	331689	65.06	1548	169086	50.98
BAJAJ-AUTO	EQ	20-Jun-2024	9685.80	9692.00	9735.90	9565.00	9626.55	9632.00	9621.91	324597	31232.44	78830	132693	40.88
BAJAJCON	EQ	20-Jun-2024	259.90	261.15	264.30	260.36	262.78	262.87	262.95	265305	697.62	10731	123497	46.55
BAJAJELEC	EQ	20-Jun-2024	1049.95	1051.65	1074.10	1046.95	1064.20	1060.95	1063.57	57653	613.18	6151	27244	47.26
BAJAJFINSV	EQ	20-Jun-2024	1594.90	1592.50	1595.00	1573.10	1587.50	1586.00	1581.50	1649421	26085.58	106178	913612	55.39
BAJAJHCARE	EQ	20-Jun-2024	315.85	316.80	320.70	315.20	316.80	316.10	317.83	78039	248.03	4547	41732	53.48
BAJAJHIND	EQ	20-Jun-2024	42.52	42.60	44.40	42.00	42.99	42.94	43.21	33542685	14492.47	59991	13291419	39.63
BAJAJHLDNG	EQ	20-Jun-2024	8199.70	8200.10	8277.80	8164.90	8204.60	8245.70	8205.52	19663	1613.45	6000	14074	71.58
BAJEL	EQ	20-Jun-2024	300.23	300.35	324.80	300.35	314.44	313.72	316.58	1864761	5903.42	24989	698762	37.47
BAJFINANCE	EQ	20-Jun-2024	7233.95	7220.00	7264.90	7111.00	7215.00	7207.10	7184.01	900158	64667.46	110362	362412	40.26
BALAJITELE	EQ	20-Jun-2024	66.33	66.60	72.50	66.60	71.52	71.53	70.36	1047759	737.23	7089	575628	54.94
BALAMINES	EQ	20-Jun-2024	2243.65	2250.00	2419.00	2234.40	2405.00	2397.45	2369.61	617614	14635.06	48324	191308	30.98
BALAXI	EQ	20-Jun-2024	124.47	120.10	132.14	118.00	125.75	124.84	127.05	30601	38.88	654	17500	57.19
BALKRISHNA	EQ	20-Jun-2024	25.89	26.10	26.58	25.50	25.85	25.65	25.91	124570	32.27	1277	67212	53.96
BALKRISIND	EQ	20-Jun-2024	3289.60	3289.00	3332.40	3249.05	3315.00	3322.30	3303.57	189573	6262.67	19973	97207	51.28
BALMLAWRIE	EQ	20-Jun-2024	267.35	267.45	267.50	262.60	263.50	263.50	264.33	414076	1094.53	8210	242165	58.48
BALPHARMA	EQ	20-Jun-2024	117.67	117.00	121.14	116.83	118.50	117.80	118.19	36628	43.29	954	22353	61.03
BALRAMCHIN	EQ	20-Jun-2024	440.85	442.00	447.35	437.00	441.50	441.75	443.31	2805846	12438.70	41456	1113123	39.67
BALUFORGE	EQ	20-Jun-2024	316.90	320.00	343.60	319.00	342.00	341.55	333.26	1953689	6510.94	37580	991552	50.75
BANARBEADS	EQ	20-Jun-2024	96.77	97.02	97.02	95.15	96.45	96.00	96.05	47255	45.39	1439	4429	9.37
BANARISUG	EQ	20-Jun-2024	3107.75	3107.75	3298.85	3107.70	3200.00	3212.20	3222.44	12369	398.58	1735	8241	66.63
BANCOINDIA	EQ	20-Jun-2024	602.75	606.30	649.00	602.10	639.00	634.75	635.83	385693	2452.35	18385	173988	45.11
BANDHANBNK	EQ	20-Jun-2024	198.83	199.95	209.75	199.01	207.97	208.18	206.22	39711959	81892.76	177469	16634481	41.89
BANG	EQ	20-Jun-2024	46.81	47.97	48.50	47.00	47.85	47.81	47.79	12124	5.79	235	8029	66.22
BANKA	BE	20-Jun-2024	90.26	88.45	89.11	88.45	89.11	89.11	88.52	8404	7.44	83	-	-
BANKBARODA	EQ	20-Jun-2024	283.95	284.00	287.70	283.65	285.00	285.20	285.33	13675594	39020.82	62310	6750471	49.36
BANKBEES	EQ	20-Jun-2024	526.16	526.30	530.63	525.30	529.90	530.34	527.80	1669575	8812.03	13168	992055	59.42
BANKBETF	EQ	20-Jun-2024	51.55	51.55	52.00	51.38	51.90	51.85	51.83	51233	26.55	413	20279	39.58
BANKETF	EQ	20-Jun-2024	517.50	517.51	521.81	514.77	521.80	521.37	519.34	5555	28.85	411	3903	70.26
BANKETFADD	EQ	20-Jun-2024	52.12	52.20	52.49	52.00	52.26	52.33	52.15	20490	10.69	144	18045	88.07
BANKIETF	EQ	20-Jun-2024	52.08	52.25	52.75	52.02	52.50	52.47	52.34	173082	90.59	1033	83028	47.97
BANKINDIA	EQ	20-Jun-2024	122.89	122.80	123.95	122.56	122.94	122.98	123.23	8706010	10728.00	36485	4050541	46.53
BANKNIFTY1	EQ	20-Jun-2024	528.37	528.69	532.05	526.52	530.58	531.17	531.04	994874	5283.14	984	968597	97.36
BANSWRAS	EQ	20-Jun-2024	147.22	147.23	152.00	147.23	150.00	149.87	150.39	70939	106.68	1285	54553	76.90
BARBEQUE	EQ	20-Jun-2024	561.45	564.15	573.50	544.40	571.00	568.80	567.32	60433	342.85	3722	24888	41.18
BASF	EQ	20-Jun-2024	4908.20	4910.40	5288.80	4875.05	5240.00	5234.50	5149.59	115415	5943.40	18481	37871	32.81
BASILIC	SM	20-Jun-2024	328.85	333.50	394.00	328.35	387.50	386.60	369.68	331500	1225.48	933	241500	72.85
BASML	EQ	20-Jun-2024	48.07	48.00	51.95	47.31	51.00	50.75	50.57	622915	315.03	4910	446311	71.65
BATAINDIA	EQ	20-Jun-2024	1449.40	1449.40	1476.00	1445.05	1469.00	1467.25	1466.62	609376	8937.21	22765	384868	63.16
BAWEJA	SM	20-Jun-2024	89.00	89.95	92.00	87.10	89.60	89.60	89.45	27200	24.33	31	19200	70.59
BAYERCROP	EQ	20-Jun-2024	6166.50	6168.30	6235.00	6100.00	6229.00	6210.80	6172.53	18701	1154.33	4700	10075	53.87
BBETF0432	EQ	20-Jun-2024	1151.87	1152.05	1155.99	1152.03	1152.03	1152.40	1152.91	727	8.38	24	722	99.31
BBL	EQ	20-Jun-2024	4902.90	4923.55	4938.80	4766.05	4825.55	4807.55	4842.97	28193	1365.38	5237	14299	50.72
BBNPPGOLD	EQ	20-Jun-2024	70.95	71.00	71.35	71.00	71.35	71.35	71.03	315	0.22	9	287	91.11
BBOX	EQ	20-Jun-2024	262.51	263.90	266.00	256.01	262.00	260.64	260.66	197103	513.76	7189	96926	49.18
BBTC	EQ	20-Jun-2024	1621.55	1629.70	1669.00	1603.00	1637.00	1622.00	1634.54	48177	787.47	6177	15441	32.05
BBTCL	EQ	20-Jun-2024	240.43	240.00	247.59	237.60	243.50	244.07	241.88	5383	13.02	303	3392	63.01
BCLIND	EQ	20-Jun-2024	56.02	56.55	56.78	55.67	55.90	55.82	56.07	1719191	963.95	8009	823289	47.89
BCONCEPTS	EQ	20-Jun-2024	649.35	651.40	669.95	622.05	631.50	633.90	642.41	19619	126.04	1996	11885	60.58
BDL	EQ	20-Jun-2024	1563.85	1567.35	1597.50	1527.00	1572.00	1569.55	1566.99	2357325	36939.14	73880	614394	26.06
BEACON	SM	20-Jun-2024	124.60	130.20	149.50	127.00	136.00	134.95	142.19	1646000	2340.51	721	700000	42.53
BEARDSELL	EQ	20-Jun-2024	39.81	39.26	41.68	39.26	40.68	40.45	40.80	77117	31.46	1127	46239	59.96
BECTORFOOD	EQ	20-Jun-2024	1442.35	1448.00	1565.95	1433.80	1501.00	1498.60	1516.31	535097	8113.72	37055	187409	35.02
BEDMUTHA	EQ	20-Jun-2024	245.40	243.00	248.80	241.55	243.60	242.35	244.48	13398	32.76	634	9151	68.30
BEL	EQ	20-Jun-2024	309.30	309.80	313.35	302.25	312.05	311.90	309.72	39505506	122355.03	242233	11864061	30.03
BEML	EQ	20-Jun-2024	4524.05	4523.95	4610.00	4419.75	4460.00	4450.30	4509.83	479203	21611.23	44303	105232	21.96
BEPL	EQ	20-Jun-2024	119.02	120.00	130.00	119.61	125.60	125.81	125.37	12219450	15319.87	74210	4331260	35.45
BERGEPAINT	EQ	20-Jun-2024	497.65	498.00	514.90	497.50	510.75	510.15	510.11	3107570	15851.99	71535	1558992	50.17
BESTAGRO	EQ	20-Jun-2024	613.35	624.00	720.00	622.45	699.50	701.10	698.60	1136339	7938.49	46809	258218	22.72
BETA	SM	20-Jun-2024	1218.00	1217.95	1218.00	1185.00	1192.50	1200.45	1206.69	5600	67.57	48	4800	85.71
BEWLTD	SM	20-Jun-2024	1439.00	1436.00	1440.00	1400.00	1400.00	1403.30	1415.29	3750	53.07	27	3000	80.00
BFINVEST	EQ	20-Jun-2024	609.50	610.00	625.00	609.95	615.00	615.55	617.85	52135	322.11	4295	21049	40.37
BFSI	EQ	20-Jun-2024	23.42	23.52	23.58	23.33	23.52	23.49	23.48	786100	184.58	1378	693575	88.23
BFUTILITIE	EQ	20-Jun-2024	906.65	912.60	942.25	903.90	908.00	907.85	923.35	476669	4401.34	19380	139051	29.17
BGRENERGY	BE	20-Jun-2024	38.50	38.49	38.49	38.00	38.00	38.00	38.31	53290	20.42	268	-	-
BHAGCHEM	EQ	20-Jun-2024	268.66	272.80	285.00	263.95	266.05	268.13	270.88	487303	1320.03	5362	284413	58.36
BHAGERIA	EQ	20-Jun-2024	166.13	166.20	176.99	165.81	172.00	171.84	173.72	255956	444.64	6148	100824	39.39
BHAGYANGR	EQ	20-Jun-2024	110.88	111.53	111.95	109.00	109.50	109.73	110.67	75917	84.02	2125	47698	62.83
BHANDARI	EQ	20-Jun-2024	8.12	8.10	8.21	8.00	8.08	8.03	8.06	981958	79.17	1955	560028	57.03
BHARATFORG	EQ	20-Jun-2024	1703.40	1704.00	1800.70	1697.00	1800.20	1791.40	1756.05	3677708	64582.42	124437	1814448	49.34
BHARATGEAR	EQ	20-Jun-2024	111.48	111.95	114.25	111.23	111.56	111.77	112.28	50568	56.78	915	26252	51.91
BHARATRAS	EQ	20-Jun-2024	11662.35	11635.05	12887.35	11635.00	12290.00	12352.85	12248.71	57955	7098.74	18640	19479	33.61
BHARATWIRE	EQ	20-Jun-2024	271.55	271.55	277.00	269.00	274.00	271.95	274.13	106550	292.09	4599	55032	51.65
BHARTIARTL	EQ	20-Jun-2024	1392.35	1405.95	1406.95	1376.25	1380.95	1381.15	1386.79	8742855	121245.18	200651	5288816	60.49
BHARTIHEXA	EQ	20-Jun-2024	1148.60	1150.00	1165.00	1122.15	1128.00	1133.25	1139.58	609306	6943.51	31095	294306	48.30
BHEL	EQ	20-Jun-2024	297.05	298.40	298.40	291.50	293.95	293.40	293.48	26187852	76856.01	164227	12052400	46.02
BHINVIT	IV	20-Jun-2024	106.11	106.02	106.80	106.00	106.35	106.34	106.28	44435	47.22	707	39276	88.39
BIGBLOC	EQ	20-Jun-2024	235.17	235.10	239.55	232.33	236.45	235.17	236.07	65575	154.80	4160	35679	54.41
BIKAJI	EQ	20-Jun-2024	724.50	724.30	738.00	716.95	718.00	720.60	726.25	333494	2421.99	13416	174738	52.40
BIL	BE	20-Jun-2024	450.65	460.00	465.00	448.40	458.00	452.20	452.37	10159	45.96	112	-	-
BINANIIND	BE	20-Jun-2024	16.14	16.46	16.54	15.81	16.00	16.02	16.08	7478	1.20	47	-	-
BIOCON	EQ	20-Jun-2024	332.25	332.25	344.30	332.00	342.80	342.80	340.50	8166456	27807.11	58543	3586665	43.92
BIOFILCHEM	EQ	20-Jun-2024	60.99	61.60	70.15	61.03	67.40	67.66	65.87	300605	198.00	2298	171553	57.07
BIRDYS	SM	20-Jun-2024	75.50	75.50	79.95	75.50	76.00	76.00	78.39	8400	6.58	7	7200	85.71
BIRET	RR	20-Jun-2024	268.06	268.06	268.06	265.20	267.15	267.41	267.33	61362	164.04	1169	57976	94.48
BIRLACABLE	EQ	20-Jun-2024	243.24	243.25	261.00	243.11	251.52	251.55	252.30	161765	408.14	7253	68085	42.09
BIRLACORPN	EQ	20-Jun-2024	1539.90	1554.40	1575.95	1545.05	1569.00	1572.00	1566.54	97098	1521.08	10772	48058	49.49
BIRLAMONEY	EQ	20-Jun-2024	165.30	166.50	183.40	166.50	175.70	173.95	178.13	1380361	2458.81	14562	582277	42.18
BLAL	EQ	20-Jun-2024	297.85	296.10	300.20	292.90	295.90	295.80	297.05	351549	1044.28	11470	154406	43.92
BLBLIMITED	BE	20-Jun-2024	18.84	18.84	18.84	18.20	18.37	18.24	18.35	34009	6.24	232	-	-
BLISSGVS	EQ	20-Jun-2024	102.15	102.74	105.25	101.52	103.00	103.03	103.49	306914	317.64	4339	131374	42.80
BLKASHYAP	EQ	20-Jun-2024	93.29	93.90	97.12	91.32	94.80	93.96	94.70	3232739	3061.27	20462	1522654	47.10
BLS	EQ	20-Jun-2024	367.90	369.00	370.00	361.90	362.60	366.75	365.88	2357198	8624.44	34725	844789	35.84
BLSE	EQ	20-Jun-2024	278.94	276.05	281.55	271.00	272.00	271.97	273.31	296722	810.98	11482	143394	48.33
BLUECHIP	BE	20-Jun-2024	3.69	3.76	3.76	3.76	3.76	3.76	3.76	37917	1.43	37	-	-
BLUEDART	EQ	20-Jun-2024	7878.80	7974.95	7975.05	7677.00	7700.00	7722.95	7808.24	12665	988.91	4039	5527	43.64
BLUEJET	EQ	20-Jun-2024	398.70	405.00	431.00	399.05	425.00	424.80	419.15	829156	3475.44	15578	425896	51.37
BLUEPEBBLE	SM	20-Jun-2024	285.45	299.70	299.70	287.10	299.70	299.70	298.13	83200	248.05	79	61600	74.04
BLUESTARCO	EQ	20-Jun-2024	1705.95	1706.40	1709.50	1655.00	1670.00	1668.40	1678.70	233370	3917.59	16660	137032	58.72
BMETRICS	SM	20-Jun-2024	129.65	131.40	131.40	124.35	129.55	129.00	127.40	33200	42.30	77	17600	53.01
BODALCHEM	EQ	20-Jun-2024	77.24	77.25	82.05	77.25	81.20	81.28	80.59	3583520	2888.13	24033	1406945	39.26
BOMDYEING	EQ	20-Jun-2024	171.30	171.60	183.60	170.30	177.50	177.23	178.83	4168192	7453.78	41300	1148182	27.55
BOROLTD	EQ	20-Jun-2024	344.35	345.00	349.00	341.30	343.00	343.15	344.54	169090	582.59	7110	99722	58.98
BORORENEW	EQ	20-Jun-2024	491.00	486.00	499.40	486.00	493.10	493.65	493.82	254886	1258.68	11887	107866	42.32
BOROSCI	BE	20-Jun-2024	157.90	156.90	165.75	156.35	165.45	165.70	164.72	508490	837.60	2855	-	-
BOSCHLTD	EQ	20-Jun-2024	32892.55	33050.00	33301.25	32201.55	32340.00	32254.70	32630.46	45408	14816.84	17502	14531	32.00
BPCL	EQ	20-Jun-2024	615.80	620.00	628.80	612.80	627.00	626.25	623.24	9038323	56330.07	156328	4268237	47.22
BPL	EQ	20-Jun-2024	105.11	105.05	121.90	105.00	116.30	116.30	117.42	5645929	6629.39	49529	1209656	21.43
BRIGADE	EQ	20-Jun-2024	1317.95	1346.00	1379.70	1325.05	1337.85	1340.55	1356.51	550813	7471.85	35396	125078	22.71
BRIGHT	SM	20-Jun-2024	8.65	8.75	9.00	8.60	8.60	8.60	8.81	336000	29.60	100	252000	75.00
BRITANNIA	EQ	20-Jun-2024	5360.65	5360.65	5400.00	5319.00	5389.15	5378.45	5368.32	296418	15912.66	56855	159558	53.83
BRNL	BE	20-Jun-2024	49.78	49.75	49.75	49.45	49.45	49.45	49.68	29410	14.61	325	-	-
BROOKS	BE	20-Jun-2024	87.33	88.50	90.00	87.21	89.90	89.57	89.08	38366	34.18	187	-	-
BSE	EQ	20-Jun-2024	2709.25	2720.00	2720.00	2592.00	2644.00	2639.45	2652.25	818172	21699.96	80594	488063	59.65
BSE500IETF	EQ	20-Jun-2024	37.43	37.77	37.78	37.30	37.46	37.49	37.54	192430	72.24	782	182592	94.89
BSHSL	EQ	20-Jun-2024	197.09	197.09	199.89	196.25	198.99	197.96	197.50	20084	39.67	941	12756	63.51
BSL	EQ	20-Jun-2024	188.77	192.95	194.00	186.01	186.01	188.09	189.90	17320	32.89	842	8080	46.65
BSLGOLDETF	EQ	20-Jun-2024	63.96	64.48	64.70	63.97	64.70	64.69	64.53	22801	14.71	396	18405	80.72
BSLNIFTY	EQ	20-Jun-2024	26.91	27.29	27.29	26.80	27.00	26.94	26.94	129649	34.92	2947	88504	68.26
BSLSENETFG	EQ	20-Jun-2024	76.34	76.29	76.49	75.92	76.11	76.15	75.97	3615	2.75	40	3565	98.62
BSOFT	EQ	20-Jun-2024	690.85	694.40	699.00	684.05	687.45	687.95	691.36	3307590	22867.46	65185	1184452	35.81
BTML	BE	20-Jun-2024	14.36	14.26	14.53	13.64	14.43	14.47	14.09	688625	97.04	872	-	-
BURNPUR	EQ	20-Jun-2024	6.58	6.68	6.68	6.30	6.40	6.46	6.49	287493	18.67	1053	179803	62.54
BUTTERFLY	EQ	20-Jun-2024	741.65	741.70	760.00	732.05	747.25	747.80	747.46	24345	181.97	2642	12838	52.73
BVCL	EQ	20-Jun-2024	58.89	59.00	60.02	57.70	59.50	59.23	59.03	27491	16.23	617	12012	43.69
BYKE	EQ	20-Jun-2024	75.95	77.00	83.50	75.81	83.38	82.98	81.67	950476	776.24	4671	635808	66.89
CADSYS	ST	20-Jun-2024	240.70	236.00	238.00	228.70	237.70	236.60	231.33	54500	126.08	97	48500	88.99
CALSOFT	BE	20-Jun-2024	17.31	17.31	17.47	16.60	17.10	16.95	17.02	27029	4.60	130	-	-
CAMLINFINE	EQ	20-Jun-2024	106.29	106.62	113.50	106.09	110.50	111.18	110.88	1682217	1865.24	17617	618707	36.78
CAMPUS	EQ	20-Jun-2024	280.45	281.85	290.45	279.30	284.10	285.60	284.82	1133251	3227.71	25391	389586	34.38
CAMS	EQ	20-Jun-2024	3571.45	3607.60	3607.60	3488.00	3520.00	3516.20	3557.33	140675	5004.27	14245	60362	42.91
CANARYS	SM	20-Jun-2024	50.00	50.00	50.80	49.00	50.00	50.30	49.77	124000	61.72	27	88000	70.97
CANBK	EQ	20-Jun-2024	121.16	121.50	122.20	120.93	121.29	121.20	121.50	19050406	23146.97	71122	9380002	49.24
CANFINHOME	EQ	20-Jun-2024	866.25	860.25	879.00	858.75	859.90	862.50	866.06	542596	4699.21	31979	207945	38.32
CANTABIL	EQ	20-Jun-2024	237.62	237.72	250.00	237.72	245.18	245.09	245.03	179241	439.19	7826	65250	36.40
CAPACITE	EQ	20-Jun-2024	320.25	317.20	325.95	317.20	319.80	320.45	322.69	580718	1873.92	15386	240184	41.36
CAPITALSFB	EQ	20-Jun-2024	348.60	348.00	359.75	345.55	356.00	356.50	354.31	127432	451.50	5446	80763	63.38
CAPLIPOINT	EQ	20-Jun-2024	1401.80	1406.00	1423.60	1395.80	1422.50	1420.65	1414.81	76628	1084.14	6170	45064	58.81
CAPTRUST	EQ	20-Jun-2024	115.62	116.20	116.40	112.70	116.40	115.86	115.29	13226	15.25	866	5932	44.85
CARBORUNIV	EQ	20-Jun-2024	1800.80	1819.05	1841.15	1742.05	1750.00	1749.05	1791.61	222999	3995.27	21034	105276	47.21
CAREERP	EQ	20-Jun-2024	390.70	394.00	416.70	391.55	415.00	409.10	403.77	144218	582.31	9331	79499	55.12
CARERATING	EQ	20-Jun-2024	1065.80	1076.45	1079.95	1063.55	1074.95	1071.40	1071.65	23771	254.74	3771	13707	57.66
CARTRADE	EQ	20-Jun-2024	832.10	830.00	836.20	822.35	825.00	826.85	829.27	128968	1069.50	8845	92176	71.47
CARYSIL	EQ	20-Jun-2024	835.40	843.70	868.20	830.05	850.05	849.55	854.43	109293	933.84	9614	56047	51.28
CASTROLIND	EQ	20-Jun-2024	204.87	205.87	212.00	205.01	211.39	210.70	210.09	8841830	18576.00	83073	3748983	42.40
CBAZAAR	SM	20-Jun-2024	16.90	16.80	17.00	16.65	16.65	16.65	16.78	32000	5.37	4	32000	100.00
CCHHL	EQ	20-Jun-2024	17.23	17.34	17.85	17.05	17.17	17.17	17.43	106080	18.49	634	66525	62.71
CCL	EQ	20-Jun-2024	603.10	603.20	612.90	603.20	609.00	609.05	607.25	143236	869.80	11281	71419	49.86
CDSL	EQ	20-Jun-2024	2051.60	2053.95	2055.00	2033.05	2042.00	2039.45	2044.66	353156	7220.83	28740	190023	53.81
CEATLTD	EQ	20-Jun-2024	2486.40	2492.00	2508.00	2476.00	2487.50	2484.00	2490.91	72214	1798.78	7039	42573	58.95
CELEBRITY	EQ	20-Jun-2024	18.11	18.00	19.29	18.00	19.20	18.80	18.60	329344	61.26	706	220621	66.99
CELLECOR	SM	20-Jun-2024	282.45	300.00	304.80	290.00	294.20	294.10	295.25	316200	933.59	435	193200	61.10
CELLO	EQ	20-Jun-2024	899.75	905.00	905.00	875.65	887.10	889.30	885.74	167470	1483.35	10133	105094	62.75
CELLPOINT	SM	20-Jun-2024	35.15	35.00	35.65	35.00	35.10	35.35	35.24	18000	6.34	15	14400	80.00
CENTENKA	EQ	20-Jun-2024	619.80	620.00	647.90	619.80	635.35	638.10	639.01	54089	345.63	4257	28418	52.54
CENTEXT	EQ	20-Jun-2024	21.08	21.08	22.80	21.08	22.20	22.25	22.11	399462	88.32	1776	275302	68.92
CENTRALBK	EQ	20-Jun-2024	65.01	65.51	67.75	65.00	65.50	65.33	66.52	25557624	16999.77	58219	7175520	28.08
CENTRUM	EQ	20-Jun-2024	40.54	40.70	40.70	40.06	40.35	40.33	40.38	962423	388.63	3872	562297	58.43
CENTUM	EQ	20-Jun-2024	1669.45	1672.35	1705.35	1671.30	1689.00	1683.10	1693.24	17863	302.46	2142	12542	70.21
CENTURYPLY	EQ	20-Jun-2024	722.40	722.40	732.50	717.00	721.90	721.50	725.43	98213	712.47	6786	42227	43.00
CENTURYTEX	EQ	20-Jun-2024	2289.50	2295.00	2311.90	2255.05	2284.00	2273.90	2284.70	174527	3987.42	15358	63195	36.21
CERA	EQ	20-Jun-2024	8118.00	8152.70	8345.00	8030.50	8340.00	8295.45	8232.96	35998	2963.70	8697	20306	56.41
CEREBRAINT	BE	20-Jun-2024	6.75	6.76	6.90	6.70	6.77	6.78	6.81	79873	5.44	220	-	-
CESC	EQ	20-Jun-2024	149.45	149.70	151.30	147.90	150.00	150.08	149.97	2716556	4073.95	17222	1742405	64.14
CGCL	EQ	20-Jun-2024	219.24	219.24	226.45	219.15	222.10	222.76	223.65	228510	511.07	8108	71929	31.48
CGPOWER	EQ	20-Jun-2024	675.45	675.90	686.00	668.05	678.90	679.95	678.53	1820440	12352.27	49278	1059323	58.19
CGRAPHICS	SM	20-Jun-2024	183.35	183.35	185.00	182.00	182.60	183.15	183.74	62400	114.65	37	59200	94.87
CHALET	EQ	20-Jun-2024	802.45	802.45	830.35	800.50	824.80	823.25	816.61	87303	712.92	12594	37621	43.09
CHAMBLFERT	EQ	20-Jun-2024	467.65	470.00	561.15	465.25	558.00	557.85	523.74	60764962	318247.87	418959	9945374	16.37
CHAVDA	SM	20-Jun-2024	151.35	155.40	179.80	155.40	174.00	173.60	170.26	1348000	2295.15	1257	606000	44.96
CHEMBOND	EQ	20-Jun-2024	640.05	644.80	650.00	627.30	640.00	634.10	639.51	71999	460.44	7949	21522	29.89
CHEMCON	EQ	20-Jun-2024	250.50	251.45	274.99	250.61	265.00	265.24	266.70	486075	1296.35	20747	153307	31.54
CHEMFAB	EQ	20-Jun-2024	622.80	625.90	641.35	613.05	632.90	631.05	628.07	13903	87.32	1010	7035	50.60
CHEMPLASTS	EQ	20-Jun-2024	581.10	588.10	610.00	555.00	582.00	581.75	582.62	678021	3950.27	22993	238704	35.21
CHENNPETRO	EQ	20-Jun-2024	974.10	970.50	978.95	966.55	969.00	969.70	972.48	300222	2919.60	12162	128474	42.79
CHEVIOT	EQ	20-Jun-2024	1494.50	1501.50	1534.95	1495.05	1522.15	1523.80	1514.37	7431	112.53	1576	4302	57.89
CHOICEIN	EQ	20-Jun-2024	374.00	375.45	379.60	373.60	377.00	377.05	376.86	639543	2410.20	8159	106700	16.68
CHOLAFIN	EQ	20-Jun-2024	1450.65	1453.00	1453.00	1425.50	1438.55	1438.70	1433.47	1128520	16176.94	44398	676584	59.95
CHOLAHLDNG	EQ	20-Jun-2024	1290.75	1297.80	1310.00	1280.10	1292.00	1286.80	1292.50	52206	674.76	10080	26395	50.56
CIEINDIA	EQ	20-Jun-2024	572.05	572.05	580.50	565.55	566.05	568.45	571.89	218493	1249.53	11802	108651	49.73
CIGNITITEC	EQ	20-Jun-2024	1341.20	1345.75	1369.00	1340.00	1350.80	1350.65	1352.01	192641	2604.52	6606	110529	57.38
CINELINE	EQ	20-Jun-2024	129.81	129.81	134.19	127.00	129.90	128.72	128.74	58985	75.94	1820	37957	64.35
CINEVISTA	BE	20-Jun-2024	18.57	18.90	18.90	18.02	18.49	18.37	18.35	23799	4.37	91	-	-
CIPLA	EQ	20-Jun-2024	1559.80	1558.00	1559.15	1540.00	1545.45	1544.85	1546.85	1705002	26373.78	75788	995275	58.37
CLEAN	EQ	20-Jun-2024	1394.10	1408.00	1465.25	1402.00	1447.00	1443.60	1444.71	662404	9569.84	42501	248143	37.46
CLEDUCATE	EQ	20-Jun-2024	86.34	95.70	95.70	87.10	88.70	87.69	89.71	170426	152.90	2093	71281	41.83
CLOUD	SM	20-Jun-2024	21.20	22.25	22.25	22.25	22.25	22.25	22.25	60000	13.35	39	60000	100.00
CLSEL	EQ	20-Jun-2024	209.98	210.00	213.99	208.74	209.99	209.52	210.87	112467	237.16	5244	51696	45.97
CLSL	SM	20-Jun-2024	47.05	49.00	49.00	44.80	45.35	45.35	46.59	52000	24.23	26	36000	69.23
CMMIPL	ST	20-Jun-2024	2.05	2.10	2.10	2.10	2.10	2.10	2.10	186000	3.91	40	186000	100.00
CMNL	SM	20-Jun-2024	70.00	71.25	71.25	69.40	71.20	71.20	70.38	25500	17.95	17	18000	70.59
CMRSL	SM	20-Jun-2024	177.65	185.50	186.50	183.00	186.50	186.50	184.10	33600	61.86	29	31200	92.86
CMSINFO	EQ	20-Jun-2024	461.35	460.40	469.70	456.80	459.90	460.30	463.63	871291	4039.54	25256	577880	66.32
COALINDIA	EQ	20-Jun-2024	477.95	481.05	487.40	471.55	483.50	483.15	482.09	7864157	37912.16	116829	1840067	23.40
COASTCORP	EQ	20-Jun-2024	234.84	237.20	241.00	231.80	235.00	235.08	236.53	47179	111.59	1880	25821	54.73
COCHINSHIP	EQ	20-Jun-2024	2256.20	2259.00	2298.70	2202.00	2233.55	2231.95	2256.06	3461499	78093.66	130524	934553	27.00
COFFEEDAY	EQ	20-Jun-2024	55.07	55.09	58.70	55.09	57.10	56.83	57.47	7047469	4049.90	24785	2069558	29.37
COFORGE	EQ	20-Jun-2024	5395.15	5434.95	5434.95	5310.00	5320.00	5315.95	5361.54	269215	14434.06	28008	83349	30.96
COLPAL	EQ	20-Jun-2024	2896.30	2889.10	2890.00	2826.15	2863.00	2855.60	2858.83	357825	10229.62	29146	197386	55.16
COMMITTED	SM	20-Jun-2024	54.00	54.00	54.00	54.00	54.00	54.00	54.00	3200	1.73	2	3200	100.00
COMMOIETF	EQ	20-Jun-2024	91.31	92.19	92.34	91.11	92.15	92.13	91.92	104644	96.19	943	27624	26.40
COMPUSOFT	EQ	20-Jun-2024	29.19	29.25	30.68	29.25	29.50	29.45	29.71	173894	51.66	1220	77389	44.50
COMSYN	EQ	20-Jun-2024	72.83	72.83	74.05	70.00	70.85	70.71	72.49	49816	36.11	458	15909	31.94
CONCOR	EQ	20-Jun-2024	1103.05	1100.05	1113.55	1087.10	1097.30	1095.95	1101.17	1775105	19546.86	44699	954832	53.79
CONCORDBIO	EQ	20-Jun-2024	1575.90	1576.50	1583.20	1557.55	1572.10	1571.80	1571.34	54011	848.69	6303	37314	69.09
CONFIPET	EQ	20-Jun-2024	81.58	81.49	83.01	81.11	81.78	81.93	82.23	500097	411.25	6302	208818	41.76
CONS	EQ	20-Jun-2024	113.15	112.80	112.80	111.81	112.68	112.52	112.45	3026	3.40	139	2498	82.55
CONSOFINVT	EQ	20-Jun-2024	192.81	192.13	200.20	192.13	193.70	193.80	196.30	40352	79.21	1966	25434	63.03
CONSUMBEES	EQ	20-Jun-2024	122.51	122.84	124.48	121.70	122.28	122.25	122.21	173175	211.64	1297	156818	90.55
CONSUMIETF	EQ	20-Jun-2024	113.76	113.92	115.95	113.11	115.95	113.46	113.41	21139	23.97	243	11653	55.13
CONTROLPR	EQ	20-Jun-2024	816.20	818.50	829.35	801.10	811.00	809.95	815.39	38812	316.47	6082	25077	64.61
COOLCAPS	SM	20-Jun-2024	339.00	341.00	341.00	326.00	339.00	339.00	337.25	2000	6.75	8	2000	100.00
CORALFINAC	EQ	20-Jun-2024	46.36	47.80	47.80	46.19	46.55	46.52	46.72	38929	18.19	590	25395	65.23
CORDSCABLE	EQ	20-Jun-2024	244.32	245.20	260.00	243.89	248.85	247.15	252.56	141008	356.13	8012	57910	41.07
COROMANDEL	EQ	20-Jun-2024	1573.10	1576.00	1688.45	1554.30	1637.30	1643.80	1642.63	2668159	43827.96	120486	474008	17.77
COSMOFIRST	EQ	20-Jun-2024	706.50	711.00	798.15	710.00	784.75	784.85	774.07	1371369	10615.39	42892	362553	26.44
COUNCODOS	EQ	20-Jun-2024	5.57	5.57	5.84	5.51	5.59	5.57	5.62	101943	5.73	278	59499	58.36
CPS	ST	20-Jun-2024	278.00	264.15	265.50	264.15	264.20	264.20	264.62	1800	4.76	3	1800	100.00
CPSEETF	EQ	20-Jun-2024	93.84	94.80	94.80	91.10	93.65	93.63	93.55	3511066	3284.60	30705	1692046	48.19
CRAFTSMAN	EQ	20-Jun-2024	4890.50	4939.95	4950.00	4800.00	4850.00	4845.55	4876.87	98578	4807.52	16399	59754	60.62
CRAYONS	SM	20-Jun-2024	131.00	130.00	136.00	130.00	136.00	135.55	134.63	25000	33.66	20	22000	88.00
CREATIVE	EQ	20-Jun-2024	754.50	763.00	763.00	754.85	759.00	758.10	758.30	5467	41.46	319	4717	86.28
CREATIVEYE	BE	20-Jun-2024	7.80	7.64	7.65	7.64	7.65	7.65	7.64	36589	2.80	62	-	-
CREDITACC	EQ	20-Jun-2024	1474.75	1466.35	1485.40	1458.10	1481.85	1481.20	1474.04	91755	1352.50	8695	47279	51.53
CREST	EQ	20-Jun-2024	414.65	416.90	425.05	410.00	412.05	419.30	418.85	90332	378.36	3462	65062	72.03
CRISIL	EQ	20-Jun-2024	4110.20	4119.95	4165.00	4110.20	4158.00	4156.80	4139.98	24045	995.46	5495	14398	59.88
CROMPTON	EQ	20-Jun-2024	424.50	427.15	429.90	421.40	427.65	428.85	427.69	1832711	7838.27	38053	1069424	58.35
CROWN	BE	20-Jun-2024	275.60	289.38	289.38	280.00	289.38	289.38	289.00	53845	155.61	286	-	-
CSBBANK	EQ	20-Jun-2024	352.10	353.90	358.40	350.40	352.00	352.90	354.34	275229	975.25	11314	140612	51.09
CSLFINANCE	EQ	20-Jun-2024	464.30	463.30	481.00	461.55	464.25	464.80	471.38	73170	344.91	6645	38683	52.87
CTE	BE	20-Jun-2024	90.97	91.00	95.00	90.05	94.30	93.59	92.47	48072	44.45	306	-	-
CUB	EQ	20-Jun-2024	157.05	160.54	167.50	159.25	166.50	166.26	165.06	32585663	53784.91	149567	7080119	21.73
CUBEXTUB	BE	20-Jun-2024	93.65	92.60	92.60	91.80	91.80	91.80	92.41	7935	7.33	75	-	-
CUMMINSIND	EQ	20-Jun-2024	3791.50	3790.00	3874.90	3768.75	3851.60	3857.00	3843.67	610293	23457.64	51921	362458	59.39
CUPID	BE	20-Jun-2024	93.41	93.68	94.70	92.20	93.89	94.31	93.15	1161394	1081.79	4067	-	-
CYBERMEDIA	BE	20-Jun-2024	24.20	23.75	24.50	23.00	23.70	23.82	23.62	14016	3.31	112	-	-
CYBERTECH	EQ	20-Jun-2024	157.68	157.00	161.20	155.60	157.25	156.83	158.48	98396	155.94	3371	46032	46.78
CYIENT	EQ	20-Jun-2024	1891.70	1892.55	1903.95	1867.00	1876.00	1870.50	1878.86	180064	3383.15	15668	115038	63.89
CYIENTDLM	EQ	20-Jun-2024	720.35	723.80	756.70	717.00	746.50	745.60	740.26	1266061	9372.09	45598	586201	46.30
DABUR	EQ	20-Jun-2024	598.55	598.50	604.90	595.00	600.90	600.75	601.44	2886298	17359.34	41189	1942645	67.31
DALBHARAT	EQ	20-Jun-2024	1854.50	1860.00	1864.40	1832.30	1862.00	1862.40	1847.73	471853	8718.59	25181	288010	61.04
DALMIASUG	EQ	20-Jun-2024	432.35	434.80	439.45	427.50	434.90	431.25	434.08	213855	928.31	10483	84696	39.60
DAMODARIND	EQ	20-Jun-2024	48.81	48.50	51.00	48.50	50.84	50.74	50.21	41671	20.92	545	33911	81.38
DANGEE	EQ	20-Jun-2024	8.05	8.05	8.13	7.40	7.85	7.89	8.01	233342	18.68	628	174976	74.99
DATAMATICS	EQ	20-Jun-2024	604.60	612.00	634.65	607.00	610.90	610.70	621.64	556277	3458.03	20908	174642	31.39
DATAPATTNS	EQ	20-Jun-2024	2993.50	2992.95	3028.00	2931.15	2954.90	2942.90	2982.22	425450	12687.84	39067	115436	27.13
DAVANGERE	EQ	20-Jun-2024	9.39	9.43	9.50	9.00	9.14	9.09	9.24	7053934	651.56	7253	4208729	59.66
DBCORP	EQ	20-Jun-2024	313.35	314.90	319.95	308.35	311.50	309.85	313.69	133164	417.72	4326	90717	68.12
DBL	EQ	20-Jun-2024	525.70	524.90	556.40	516.50	547.50	549.00	542.66	2471757	13413.30	54309	680851	27.55
DBOL	EQ	20-Jun-2024	153.72	154.95	157.00	153.30	156.95	156.22	155.44	264937	411.81	2598	178091	67.22
DBREALTY	EQ	20-Jun-2024	192.55	193.90	205.80	192.50	198.70	198.16	199.34	5129345	10224.76	52164	2150697	41.93
DBSTOCKBRO	EQ	20-Jun-2024	47.88	46.09	49.00	46.09	47.40	47.73	47.75	70253	33.55	783	61662	87.77
DCAL	EQ	20-Jun-2024	171.99	172.59	180.66	171.70	178.30	177.85	177.41	663951	1177.90	11963	286642	43.17
DCBBANK	EQ	20-Jun-2024	137.52	141.00	144.00	140.00	143.86	143.43	142.78	8245052	11772.59	55127	3685242	44.70
DCG	SM	20-Jun-2024	92.15	94.50	95.50	92.50	92.50	93.35	94.43	86400	81.59	72	69600	80.56
DCI	BE	20-Jun-2024	247.33	255.00	259.69	238.00	245.70	239.38	245.64	76131	187.01	774	-	-
DCM	EQ	20-Jun-2024	75.08	75.85	77.40	75.20	77.00	77.00	76.46	40805	31.20	471	27497	67.39
DCMFINSERV	BE	20-Jun-2024	6.12	6.12	6.15	5.81	5.88	5.88	5.92	45692	2.70	137	-	-
DCMNVL	EQ	20-Jun-2024	208.25	209.30	222.00	209.30	218.50	218.41	218.35	92418	201.79	3197	59381	64.25
DCMSHRIRAM	EQ	20-Jun-2024	1037.85	1040.00	1055.90	1030.05	1044.85	1041.25	1047.31	67096	702.70	8287	30325	45.20
DCMSRIND	EQ	20-Jun-2024	231.90	231.85	235.95	228.00	228.50	228.66	230.93	203811	470.66	6948	102790	50.43
DCW	EQ	20-Jun-2024	58.04	58.07	61.38	57.69	61.25	61.18	60.29	13360471	8055.45	43174	4779498	35.77
DCXINDIA	EQ	20-Jun-2024	354.40	356.50	358.50	349.40	354.50	354.90	353.61	1817601	6427.25	24789	613739	33.77
DECCANCE	EQ	20-Jun-2024	685.45	685.50	694.65	685.05	687.00	687.60	689.07	11750	80.97	1698	5577	47.46
DEEM	SM	20-Jun-2024	92.00	93.00	93.75	90.85	91.65	91.65	92.13	24000	22.11	23	24000	100.00
DEEPAKFERT	EQ	20-Jun-2024	645.50	651.80	750.00	637.00	721.25	728.15	710.40	21619784	153587.56	280343	4663752	21.57
DEEPAKNTR	EQ	20-Jun-2024	2485.90	2489.90	2640.00	2469.00	2607.00	2605.25	2580.00	1649662	42561.30	83723	327067	19.83
DEEPENR	EQ	20-Jun-2024	173.78	178.00	178.00	173.00	174.58	174.10	175.65	20215	35.51	855	10166	50.29
DEEPINDS	EQ	20-Jun-2024	290.45	290.45	298.90	289.80	295.50	296.05	294.88	94242	277.90	5688	42834	45.45
DELAPLEX	SM	20-Jun-2024	224.45	232.00	239.00	229.00	232.00	232.10	234.11	40800	95.52	67	32400	79.41
DELHIVERY	EQ	20-Jun-2024	400.35	404.85	406.85	398.25	400.45	400.45	404.64	3358655	13590.37	32745	2527027	75.24
DELPHIFX	BE	20-Jun-2024	220.33	220.33	227.93	213.30	216.60	216.49	219.34	25164	55.19	457	-	-
DELTACORP	EQ	20-Jun-2024	147.41	148.80	153.33	146.00	146.35	146.60	148.55	11901267	17679.89	60745	2926316	24.59
DELTAMAGNT	EQ	20-Jun-2024	98.65	100.98	100.98	97.05	98.00	98.33	99.24	6282	6.23	187	4471	71.17
DEN	EQ	20-Jun-2024	56.34	56.80	57.90	56.00	57.70	57.58	57.33	5492505	3148.73	23729	2314032	42.13
DENEERS	SM	20-Jun-2024	197.00	195.00	195.00	195.00	195.00	195.00	195.00	1200	2.34	1	1200	100.00
DENORA	EQ	20-Jun-2024	1640.20	1643.00	1686.00	1622.40	1685.00	1675.25	1657.03	26478	438.75	3133	15956	60.26
DENTALKART	SM	20-Jun-2024	621.30	600.00	630.00	600.00	617.00	614.40	617.42	8750	54.02	32	6250	71.43
DESTINY	ST	20-Jun-2024	33.90	32.35	34.00	32.20	34.00	34.00	32.85	18000	5.91	5	18000	100.00
DEVIT	EQ	20-Jun-2024	116.78	117.38	119.79	114.00	116.00	114.87	117.24	32139	37.68	1169	19885	61.87
DEVYANI	EQ	20-Jun-2024	171.61	170.90	171.81	167.70	168.19	168.27	169.53	1457834	2471.40	23045	812239	55.72
DGCONTENT	BE	20-Jun-2024	30.87	30.94	31.00	29.32	29.32	29.32	29.61	25000	7.40	50	-	-
DHAMPURSUG	EQ	20-Jun-2024	242.11	243.99	245.90	241.05	241.65	241.92	243.54	809581	1971.69	14264	386153	47.70
DHANBANK	EQ	20-Jun-2024	42.75	42.79	44.88	42.75	44.88	44.88	44.56	2505133	1116.18	4467	2246382	89.67
DHANI	EQ	20-Jun-2024	48.12	48.25	51.90	47.72	50.00	49.90	50.25	9145679	4595.93	34551	2880782	31.50
DHANUKA	EQ	20-Jun-2024	1575.95	1592.40	1699.85	1576.00	1692.90	1685.65	1656.80	104264	1727.45	6405	56829	54.50
DHARMAJ	EQ	20-Jun-2024	264.15	264.15	275.00	264.10	272.00	271.12	270.02	342731	925.45	14674	173339	50.58
DHRUV	BE	20-Jun-2024	102.47	104.00	104.51	104.00	104.50	104.50	104.40	9080	9.48	56	-	-
DHTL	SM	20-Jun-2024	140.00	146.95	147.00	141.25	147.00	147.00	146.77	52800	77.49	52	42400	80.30
DHUNINV	EQ	20-Jun-2024	1153.90	1160.00	1169.10	1141.35	1157.00	1158.25	1160.67	1297	15.05	190	838	64.61
DIACABS	BE	20-Jun-2024	1127.20	1148.90	1149.70	1148.90	1149.70	1149.70	1149.59	29381	337.76	403	-	-
DIAMINESQ	EQ	20-Jun-2024	505.60	505.60	529.40	501.05	515.50	515.60	513.47	17531	90.02	1651	9941	56.71
DIAMONDYD	EQ	20-Jun-2024	869.40	875.60	882.60	871.65	873.25	874.15	876.69	14976	131.29	2493	7088	47.33
DICIND	EQ	20-Jun-2024	520.15	534.00	579.00	524.60	557.50	553.65	555.73	91488	508.43	4579	42309	46.25
DIGIDRIVE	BE	20-Jun-2024	37.85	37.90	39.74	37.90	39.74	39.74	39.25	116369	45.68	404	-	-
DIGIKORE	SM	20-Jun-2024	410.00	415.00	449.50	403.20	449.50	443.80	425.13	25200	107.13	76	20800	82.54
DIGISPICE	EQ	20-Jun-2024	36.43	37.00	37.30	35.50	36.35	36.03	36.42	249046	90.71	1582	167751	67.36
DIGJAMLMTD	BE	20-Jun-2024	83.36	84.98	84.98	81.76	84.39	84.49	84.00	2358	1.98	42	-	-
DIL	EQ	20-Jun-2024	7.75	7.80	7.98	7.75	7.98	7.94	7.88	931604	73.45	2137	536100	57.55
DISHTV	EQ	20-Jun-2024	16.10	16.10	16.24	15.91	15.98	15.97	16.08	11816086	1899.60	13179	4164302	35.24
DIVGIITTS	EQ	20-Jun-2024	654.55	664.00	679.75	639.15	648.00	648.65	653.30	267889	1750.12	21462	113938	42.53
DIVISLAB	EQ	20-Jun-2024	4479.70	4486.00	4522.25	4439.70	4505.00	4504.05	4482.25	412934	18508.74	73213	209264	50.68
DIVOPPBEES	EQ	20-Jun-2024	79.11	81.13	81.13	78.50	79.16	79.09	79.05	41522	32.82	936	35185	84.74
DIXON	EQ	20-Jun-2024	11336.35	11400.00	11578.85	11180.00	11496.00	11485.40	11445.05	359637	41160.65	64561	78053	21.70
DJML	BE	20-Jun-2024	363.95	363.00	363.00	362.00	362.00	362.00	362.31	3621	13.12	71	-	-
DKEGL	SM	20-Jun-2024	66.00	66.00	66.00	63.20	64.00	64.00	63.84	9000	5.75	6	6000	66.67
DLF	EQ	20-Jun-2024	859.80	861.75	876.65	857.00	874.30	874.50	870.95	1952972	17009.39	53545	887849	45.46
DLINKINDIA	EQ	20-Jun-2024	441.70	444.80	449.20	441.00	443.40	444.00	444.90	162554	723.21	7246	64380	39.61
DMART	EQ	20-Jun-2024	4933.90	4947.45	5022.50	4832.20	4866.90	4861.70	4906.75	577843	28353.30	72031	242587	41.98
DMCC	EQ	20-Jun-2024	313.75	315.25	333.10	315.25	327.00	325.65	326.51	80178	261.79	5848	40305	50.27
DNAMEDIA	EQ	20-Jun-2024	6.09	6.20	6.39	5.81	6.34	6.28	6.23	2104362	131.08	4427	886556	42.13
DODLA	EQ	20-Jun-2024	1047.25	1047.30	1057.45	1022.60	1035.00	1030.75	1044.54	70536	736.78	5752	45988	65.20
DOLATALGO	EQ	20-Jun-2024	141.21	142.04	146.00	141.10	141.90	141.92	143.75	569762	819.04	9064	259316	45.51
DOLLAR	EQ	20-Jun-2024	564.65	567.40	583.75	564.45	573.00	572.90	577.37	190102	1097.60	6779	101900	53.60
DOLLEX	SM	20-Jun-2024	37.85	37.40	38.30	37.40	37.55	37.85	37.75	40000	15.10	10	24000	60.00
DOLPHIN	BE	20-Jun-2024	748.10	748.10	784.00	720.00	740.00	732.25	743.14	7668	56.98	447	-	-
DOMS	EQ	20-Jun-2024	1954.85	1954.95	1984.95	1940.00	1969.50	1966.60	1966.20	31401	617.41	4780	14009	44.61
DONEAR	EQ	20-Jun-2024	129.79	130.90	133.80	128.61	130.55	129.92	130.94	281906	369.13	6449	127449	45.21
DPABHUSHAN	EQ	20-Jun-2024	1203.75	1221.80	1267.85	1207.00	1232.00	1231.90	1248.46	23530	293.76	2876	9144	38.86
DPSCLTD	EQ	20-Jun-2024	18.53	18.95	19.00	18.53	18.65	18.66	18.73	792364	148.45	3602	537102	67.78
DPWIRES	EQ	20-Jun-2024	455.95	456.00	464.00	454.60	458.20	458.50	460.68	28210	129.96	3622	10919	38.71
DRCSYSTEMS	BE	20-Jun-2024	30.97	31.99	32.00	30.00	30.30	30.49	30.86	520409	160.61	1511	-	-
DREAMFOLKS	EQ	20-Jun-2024	479.50	482.35	488.35	479.00	482.00	482.35	483.40	131254	634.48	4969	78566	59.86
DREDGECORP	EQ	20-Jun-2024	1129.85	1134.30	1186.30	1110.05	1186.30	1186.30	1171.24	267658	3134.93	4569	102870	38.43
DRONE	SM	20-Jun-2024	368.50	371.30	373.90	350.10	350.10	350.45	360.11	142000	511.35	136	118000	83.10
DRREDDY	EQ	20-Jun-2024	5956.20	5925.00	5996.00	5888.00	5980.95	5970.80	5952.78	497947	29641.67	79875	259700	52.15
DRSDILIP	SM	20-Jun-2024	118.40	142.00	142.00	142.00	142.00	142.00	142.00	800	1.14	1	800	100.00
DSSL	EQ	20-Jun-2024	1138.30	1154.70	1154.70	1104.90	1129.00	1122.35	1124.33	37399	420.49	3606	20122	53.80
DTIL	EQ	20-Jun-2024	211.53	211.31	212.60	206.55	207.30	209.20	210.06	6402	13.45	477	4179	65.28
DUCOL	SM	20-Jun-2024	140.00	140.00	140.00	135.00	140.00	140.00	137.76	20800	28.65	23	18400	88.46
DUCON	BE	20-Jun-2024	7.69	7.84	7.84	7.83	7.83	7.83	7.84	153702	12.05	198	-	-
DUGLOBAL	SM	20-Jun-2024	77.00	79.00	84.00	79.00	81.55	81.80	81.80	50000	40.90	18	40000	80.00
DVL	EQ	20-Jun-2024	346.90	346.90	362.00	339.10	355.00	354.25	355.13	133714	474.86	7014	64659	48.36
DWARKESH	EQ	20-Jun-2024	78.08	78.11	79.77	77.65	77.95	77.93	78.66	3238769	2547.54	21537	959011	29.61
DYCL	EQ	20-Jun-2024	602.15	608.00	608.00	590.60	591.05	592.40	595.29	87948	523.55	6535	45608	51.86
DYNAMATECH	EQ	20-Jun-2024	7768.55	7839.95	7839.95	7725.00	7731.20	7730.40	7780.82	4806	373.95	1678	2627	54.66
DYNAMIC	SM	20-Jun-2024	241.95	241.95	241.95	229.85	229.85	230.85	233.43	34000	79.37	34	27000	79.41
DYNPRO	EQ	20-Jun-2024	284.25	286.45	300.00	281.50	282.15	284.35	288.56	70140	202.40	4312	34911	49.77
E2E	BE	20-Jun-2024	1756.05	1843.85	1843.85	1786.00	1820.00	1824.25	1827.47	59452	1086.47	3198	-	-
EASEMYTRIP	EQ	20-Jun-2024	42.89	43.04	43.18	42.62	42.90	42.89	42.93	6138657	2635.39	20708	2711930	44.18
EBBETF0425	EQ	20-Jun-2024	1216.20	1252.70	1252.70	1216.00	1216.00	1216.31	1217.15	1199	14.59	38	760	63.39
EBBETF0430	EQ	20-Jun-2024	1376.00	1417.30	1417.30	1372.02	1376.49	1376.08	1375.20	12506	171.98	302	10320	82.52
EBBETF0431	EQ	20-Jun-2024	1227.49	1230.00	1245.00	1228.01	1229.00	1231.08	1231.19	9923	122.17	128	7785	78.45
EBBETF0433	EQ	20-Jun-2024	1120.83	1122.01	1125.00	1121.01	1121.80	1123.14	1123.34	1013	11.38	41	937	92.50
ECLERX	EQ	20-Jun-2024	2382.20	2380.00	2397.00	2338.50	2375.00	2375.10	2356.19	125785	2963.73	11168	97984	77.90
EDELWEISS	EQ	20-Jun-2024	69.10	68.00	70.10	68.00	69.55	69.49	69.24	2883731	1996.81	29399	1206620	41.84
EFACTOR	SM	20-Jun-2024	190.00	189.00	226.00	186.10	222.90	221.55	214.59	194400	417.17	225	146400	75.31
EFORCE	SM	20-Jun-2024	79.00	79.85	80.40	79.25	79.90	79.70	79.78	44400	35.42	37	36000	81.08
EGOLD	EQ	20-Jun-2024	73.45	73.65	73.90	73.65	73.90	73.85	73.86	41322	30.52	33	41314	99.98
EICHERMOT	EQ	20-Jun-2024	4880.75	4885.35	4924.90	4843.05	4895.00	4876.90	4874.92	637364	31070.98	69810	406773	63.82
EIDPARRY	EQ	20-Jun-2024	814.80	814.80	823.00	791.60	804.00	802.60	804.35	2955505	23772.71	53867	1157566	39.17
EIFFL	EQ	20-Jun-2024	134.67	133.40	135.50	132.46	133.85	134.57	134.13	14818	19.87	283	13365	90.19
EIHAHOTELS	EQ	20-Jun-2024	914.00	915.55	925.00	911.00	923.60	923.25	918.10	33582	308.32	3246	15633	46.55
EIHOTEL	EQ	20-Jun-2024	445.15	446.50	455.00	442.05	452.90	451.90	450.23	441931	1989.73	14616	237770	53.80
EIMCOELECO	EQ	20-Jun-2024	2055.05	2145.00	2157.80	2138.45	2157.80	2157.80	2153.97	4269	91.95	252	3768	88.26
EKC	EQ	20-Jun-2024	128.67	129.49	130.25	127.90	128.89	128.85	129.29	899909	1163.46	9714	471676	52.41
ELDEHSG	EQ	20-Jun-2024	1053.65	1055.55	1064.90	1040.65	1040.65	1049.70	1051.14	1805	18.97	496	1061	58.78
ELECON	EQ	20-Jun-2024	1302.60	1303.00	1333.15	1278.60	1303.00	1302.00	1306.45	234680	3065.98	10297	144879	61.73
ELECTCAST	EQ	20-Jun-2024	165.59	165.95	178.90	165.01	177.95	177.58	175.13	3790616	6638.55	31379	2014571	53.15
ELECTHERM	BE	20-Jun-2024	738.35	723.60	753.10	723.60	753.10	753.10	734.22	8901	65.35	126	-	-
ELGIEQUIP	EQ	20-Jun-2024	701.05	701.05	750.00	697.60	741.00	743.85	736.31	1807481	13308.71	57676	356508	19.72
ELGIRUBCO	BE	20-Jun-2024	75.71	74.19	74.19	74.19	74.19	74.19	74.19	51232	38.01	115	-	-
ELIN	EQ	20-Jun-2024	180.46	180.00	188.00	179.66	186.83	187.09	185.82	781598	1452.34	17792	365456	46.76
EMAMILTD	EQ	20-Jun-2024	719.15	723.00	732.75	697.60	703.40	708.45	715.54	439537	3145.06	26265	256208	58.29
EMAMIPAP	EQ	20-Jun-2024	120.92	120.05	124.60	120.05	122.00	122.08	122.62	114282	140.13	3292	45351	39.68
EMAMIREAL	EQ	20-Jun-2024	110.36	108.20	112.00	108.20	111.90	111.42	111.16	61382	68.23	1023	39890	64.99
EMBASSY	RR	20-Jun-2024	357.96	359.00	360.80	356.52	359.50	359.33	358.82	516313	1852.61	21242	450922	87.34
EMIL	EQ	20-Jun-2024	237.90	237.75	244.37	235.47	238.00	237.46	240.41	355972	855.80	5720	169901	47.73
EMKAY	BE	20-Jun-2024	174.97	174.97	182.00	172.05	177.00	174.66	177.43	22456	39.84	286	-	-
EMKAYTOOLS	SM	20-Jun-2024	1000.00	1000.00	1025.00	1000.00	1015.00	1015.00	1013.20	3000	30.40	10	3000	100.00
EMMBI	EQ	20-Jun-2024	102.65	103.50	111.45	103.00	110.80	110.45	108.88	186630	203.20	4506	103135	55.26
EMMIL	SM	20-Jun-2024	412.05	409.10	458.80	389.00	437.90	440.50	433.04	152000	658.22	149	73000	48.03
EMSLIMITED	EQ	20-Jun-2024	558.95	564.60	568.90	549.85	556.90	555.90	560.45	494997	2774.21	17348	241781	48.84
EMUDHRA	EQ	20-Jun-2024	852.40	856.80	880.00	842.05	878.00	874.20	867.53	123336	1069.98	8841	58304	47.27
ENDURANCE	EQ	20-Jun-2024	2593.60	2612.10	2766.40	2605.55	2700.00	2698.50	2717.81	358467	9742.46	37673	91571	25.55
ENERGYDEV	EQ	20-Jun-2024	22.56	22.54	23.55	22.40	22.86	22.78	22.84	116475	26.60	939	58534	50.25
ENFUSE	SM	20-Jun-2024	121.25	125.90	125.90	117.10	119.00	118.00	120.96	74400	90.00	44	61200	82.26
ENGINERSIN	EQ	20-Jun-2024	264.19	263.00	268.50	256.30	258.00	257.68	261.92	8558551	22416.60	60795	2573889	30.07
ENIL	EQ	20-Jun-2024	223.61	225.85	226.98	222.72	226.98	225.68	224.91	33177	74.62	2291	14534	43.81
ENSER	SM	20-Jun-2024	164.50	165.00	172.70	165.00	172.70	172.70	170.53	30000	51.16	14	26000	86.67
ENTERO	EQ	20-Jun-2024	1053.80	1050.00	1062.00	1045.00	1054.95	1056.85	1057.25	29881	315.92	2970	17341	58.03
EPACK	EQ	20-Jun-2024	233.81	235.00	237.90	227.10	228.70	228.73	231.60	1853467	4292.70	30533	842296	45.44
EPIGRAL	EQ	20-Jun-2024	1331.35	1335.70	1431.00	1334.30	1409.00	1409.00	1401.51	274730	3850.36	21520	128531	46.78
EPL	EQ	20-Jun-2024	192.84	192.85	194.50	191.43	191.80	192.05	192.58	727023	1400.12	14870	401316	55.20
EQUAL50ADD	EQ	20-Jun-2024	306.83	306.86	307.45	305.41	306.96	306.74	306.39	80813	247.60	160	80335	99.41
EQUIPPP	BE	20-Jun-2024	26.05	26.05	26.50	25.01	26.00	25.97	25.89	24101	6.24	56	-	-
EQUITASBNK	EQ	20-Jun-2024	105.08	106.00	107.80	104.13	106.27	107.29	106.04	11680565	12385.62	41599	6392791	54.73
ERIS	EQ	20-Jun-2024	1042.80	1044.65	1046.55	1030.00	1030.00	1031.80	1034.36	35927	371.61	4026	16056	44.69
EROSMEDIA	EQ	20-Jun-2024	20.14	20.24	20.84	20.18	20.20	20.21	20.49	539284	110.48	2036	307763	57.07
ESABINDIA	EQ	20-Jun-2024	6094.55	6105.25	6235.80	5981.45	6180.00	6166.70	6132.29	11862	727.41	3728	5768	48.63
ESAFSFB	EQ	20-Jun-2024	56.36	56.55	56.99	54.93	55.44	55.17	55.69	2379930	1325.45	12313	997072	41.90
ESCONET	SM	20-Jun-2024	212.95	223.55	223.55	213.55	223.55	223.55	222.72	135200	301.12	139	104800	77.51
ESCORTS	EQ	20-Jun-2024	4216.05	4239.80	4257.50	4180.00	4192.35	4188.65	4206.98	130232	5478.84	12462	56709	43.54
ESFL	SM	20-Jun-2024	146.00	147.25	149.90	146.05	147.90	148.15	147.64	29400	43.41	44	26400	89.80
ESG	EQ	20-Jun-2024	39.63	39.68	39.74	39.55	39.70	39.70	39.65	18133	7.19	303	14532	80.14
ESILVER	EQ	20-Jun-2024	90.97	91.59	92.50	91.59	92.50	92.37	92.18	6562	6.05	182	4522	68.91
ESSARSHPNG	EQ	20-Jun-2024	54.05	57.19	59.45	53.50	57.70	58.07	58.04	7824713	4541.41	22394	2822897	36.08
ESSEN-RE2	BE	20-Jun-2024	1.70	1.87	1.87	1.87	1.87	1.87	1.87	8442566	157.88	8046	-	-
ESSENTIA	BE	20-Jun-2024	4.74	4.64	4.64	4.64	4.64	4.64	4.64	5258135	243.98	4968	-	-
ESTER	EQ	20-Jun-2024	115.36	115.00	122.45	115.00	119.50	119.54	120.32	511220	615.12	7676	191930	37.54
ETHOSLTD	EQ	20-Jun-2024	2595.25	2595.25	2660.45	2552.20	2640.10	2639.70	2616.07	50488	1320.80	5003	37824	74.92
EUROBOND	SM	20-Jun-2024	193.00	193.80	193.80	188.50	191.00	190.15	191.36	11000	21.05	10	10000	90.91
EUROTEXIND	EQ	20-Jun-2024	13.36	13.36	14.02	13.36	14.02	13.81	13.91	4593	0.64	54	3777	82.23
EVEREADY	EQ	20-Jun-2024	337.60	345.05	352.95	343.75	348.95	348.45	347.86	552752	1922.81	17625	219446	39.70
EVERESTIND	EQ	20-Jun-2024	1113.30	1120.00	1144.00	1105.00	1114.80	1111.40	1125.20	17628	198.35	2663	10107	57.33
EXCEL	BE	20-Jun-2024	0.74	0.72	0.72	0.72	0.72	0.72	0.72	3109886	22.39	1753	-	-
EXCELINDUS	EQ	20-Jun-2024	1224.95	1231.10	1237.75	1212.15	1236.00	1229.80	1226.47	33879	415.52	3886	16678	49.23
EXICOM	EQ	20-Jun-2024	351.45	353.95	400.00	350.95	391.00	387.95	372.44	7290882	27154.27	133528	1668301	22.88
EXIDEIND	EQ	20-Jun-2024	560.35	561.05	576.20	558.55	572.40	572.25	571.00	6213481	35478.85	93596	1938658	31.20
EXPLEOSOL	EQ	20-Jun-2024	1254.50	1256.65	1270.00	1250.00	1265.05	1267.15	1259.52	10128	127.56	1515	6564	64.81
EXXARO	EQ	20-Jun-2024	93.01	93.20	96.00	92.10	93.74	93.19	94.68	409385	387.60	3451	171121	41.80
FACT	EQ	20-Jun-2024	908.65	908.25	1090.35	892.55	1090.35	1090.35	1014.57	15399792	156241.52	278351	1785979	11.60
FAIRCHEMOR	EQ	20-Jun-2024	1397.45	1396.30	1425.70	1396.30	1398.05	1400.15	1408.84	14270	201.04	2692	8925	62.54
FAZE3Q	EQ	20-Jun-2024	437.00	435.05	438.95	418.05	421.20	419.50	425.96	48228	205.43	4227	34615	71.77
FCL	EQ	20-Jun-2024	359.65	359.75	378.80	357.85	377.40	376.60	372.85	902210	3363.89	25416	444342	49.25
FCSSOFT	EQ	20-Jun-2024	3.83	3.86	3.96	3.84	3.91	3.89	3.90	10336126	402.84	7573	5809170	56.20
FDC	EQ	20-Jun-2024	461.15	462.35	462.35	451.65	457.90	458.45	457.29	98525	450.54	6812	53347	54.15
FEDERALBNK	EQ	20-Jun-2024	174.55	175.95	179.46	175.00	178.90	178.88	177.99	13690057	24366.62	64196	5453654	39.84
FEDFINA	EQ	20-Jun-2024	122.35	122.54	125.80	121.70	122.00	122.09	123.37	1120587	1382.44	12247	517381	46.17
FEL	BZ	20-Jun-2024	0.78	0.78	0.79	0.78	0.79	0.79	0.79	207122	1.63	142	-	-
FELDVR	BE	20-Jun-2024	5.73	5.70	5.97	5.57	5.88	5.81	5.84	14877	0.87	89	-	-
FELIX	SM	20-Jun-2024	421.00	421.00	421.00	378.90	378.90	378.90	380.21	535000	2034.11	296	387500	72.43
FIBERWEB	EQ	20-Jun-2024	40.03	39.50	41.50	39.50	40.50	40.25	40.68	137441	55.92	1541	66096	48.09
FIDEL	SM	20-Jun-2024	108.30	109.55	114.95	101.00	105.70	105.30	106.76	51000	54.45	44	31000	60.78
FIEMIND	EQ	20-Jun-2024	1282.90	1292.40	1300.00	1250.00	1274.00	1270.50	1266.95	293699	3721.02	12239	195126	66.44
FILATEX	EQ	20-Jun-2024	53.60	53.60	55.67	53.60	55.14	55.00	54.88	1750654	960.79	9414	635910	36.32
FILATFASH	EQ	20-Jun-2024	9.97	10.08	10.30	9.53	9.58	9.56	9.80	14055968	1378.07	16730	4300784	30.60
FINCABLES	EQ	20-Jun-2024	1565.85	1554.95	1575.00	1510.05	1563.00	1570.45	1545.78	250009	3864.60	19266	152939	61.17
FINEORG	EQ	20-Jun-2024	4721.70	4749.95	4870.00	4705.45	4810.00	4810.55	4804.59	45994	2209.82	10489	21894	47.60
FINIETF	EQ	20-Jun-2024	24.67	24.67	24.79	24.31	24.70	24.61	24.55	105500	25.90	892	66687	63.21
FINOPB	EQ	20-Jun-2024	342.05	349.45	363.00	340.90	342.95	345.35	355.37	5762030	20476.36	84066	1021690	17.73
FINPIPE	EQ	20-Jun-2024	329.15	330.55	331.80	324.50	326.95	326.15	328.25	533499	1751.22	14852	301601	56.53
FIVESTAR	EQ	20-Jun-2024	813.90	816.00	834.00	805.25	821.45	821.55	820.62	342042	2806.87	20759	188363	55.07
FLAIR	EQ	20-Jun-2024	295.80	295.80	297.90	290.00	292.90	292.45	293.97	97634	287.01	3222	55112	56.45
FLEXITUFF	BE	20-Jun-2024	31.00	30.50	31.50	30.50	31.00	30.93	31.11	8924	2.78	28	-	-
FLFL	BZ	20-Jun-2024	2.69	2.71	2.78	2.55	2.55	2.55	2.63	251148	6.60	309	-	-
FLUOROCHEM	EQ	20-Jun-2024	3259.80	3273.90	3499.95	3237.00	3424.00	3394.90	3415.69	462128	15784.87	45025	187807	40.64
FMCGIETF	EQ	20-Jun-2024	59.39	59.60	59.84	59.08	59.47	59.47	59.44	454859	270.36	1832	354726	77.99
FMGOETZE	EQ	20-Jun-2024	444.05	447.00	453.10	440.10	440.80	443.15	446.81	223592	999.04	9230	122562	54.82
FMNL	EQ	20-Jun-2024	6.83	7.07	7.07	6.82	7.03	7.01	6.96	54995	3.83	375	40149	73.00
FOCE	SM	20-Jun-2024	1025.00	1015.00	1015.00	930.00	930.00	972.50	972.50	400	3.89	2	400	100.00
FOCUS	EQ	20-Jun-2024	151.82	152.87	154.39	151.81	153.80	153.62	153.04	96730	148.04	3371	40285	41.65
FONEBOX	SM	20-Jun-2024	143.00	148.50	155.00	142.50	155.00	149.45	147.18	25000	36.80	25	21000	84.00
FOODSIN	EQ	20-Jun-2024	148.03	148.55	152.99	148.55	150.00	150.48	150.26	258842	388.94	5176	139412	53.86
FORCEMOT	EQ	20-Jun-2024	8951.00	8850.25	9086.90	8850.25	8915.05	8966.00	8993.62	13978	1257.13	3847	7275	52.05
FORTIS	EQ	20-Jun-2024	489.55	491.75	496.45	485.00	487.00	487.75	491.62	1059397	5208.24	43701	702722	66.33
FOSECOIND	EQ	20-Jun-2024	4086.35	4107.95	4237.00	4095.00	4182.00	4182.50	4183.29	8872	371.14	2701	3843	43.32
FROG	SM	20-Jun-2024	322.00	324.95	327.00	316.25	322.25	322.70	322.09	63200	203.56	143	39600	62.66
FSC	BZ	20-Jun-2024	3.89	3.89	4.08	3.86	4.04	3.99	3.96	215131	8.51	180	-	-
FSL	EQ	20-Jun-2024	198.55	200.00	203.95	198.15	202.00	201.84	201.73	1325059	2673.05	16046	528829	39.91
FUSION	EQ	20-Jun-2024	465.25	470.00	479.45	467.05	474.00	474.35	471.99	428664	2023.24	15613	275441	64.26
GABRIEL	EQ	20-Jun-2024	423.05	425.30	428.50	420.00	421.50	421.75	423.71	249664	1057.86	13651	132792	53.19
GAEL	EQ	20-Jun-2024	140.70	141.50	144.99	139.55	144.00	143.56	142.95	3910241	5589.52	80583	1715558	43.87
GAIL	EQ	20-Jun-2024	216.28	217.90	221.50	215.16	219.25	218.60	218.36	18495221	40386.24	97005	5402093	29.21
GALAXYSURF	EQ	20-Jun-2024	2654.50	2656.70	2749.90	2649.95	2717.00	2704.35	2704.49	26102	705.92	5772	11565	44.31
GALLANTT	BE	20-Jun-2024	347.85	344.00	359.30	332.00	359.30	352.20	345.64	101974	352.46	1489	-	-
GANDHAR	EQ	20-Jun-2024	215.93	216.00	217.97	212.60	214.09	214.01	215.07	245999	529.08	6530	133319	54.19
GANDHITUBE	EQ	20-Jun-2024	787.95	786.00	801.85	779.05	796.00	798.35	793.30	4654	36.92	836	2493	53.57
GANECOS	EQ	20-Jun-2024	1265.75	1269.50	1309.00	1265.80	1300.00	1296.90	1293.14	78932	1020.70	8840	36247	45.92
GANESHBE	EQ	20-Jun-2024	155.39	156.38	159.92	154.91	156.51	157.35	157.51	116358	183.28	5931	59458	51.10
GANESHHOUC	EQ	20-Jun-2024	990.40	992.00	1003.70	970.00	978.90	975.45	983.92	115679	1138.19	8687	57101	49.36
GANGAFORGE	BE	20-Jun-2024	8.05	8.00	8.19	7.95	8.06	8.07	8.10	521112	42.19	760	-	-
GANGESSECU	EQ	20-Jun-2024	161.34	159.90	172.50	159.03	172.00	171.77	169.27	79327	134.28	1709	62556	78.86
GARFIBRES	EQ	20-Jun-2024	4106.95	4120.50	4155.00	3985.10	4035.00	4031.50	4045.92	18657	754.85	5654	11583	62.08
GATECH	BE	20-Jun-2024	1.19	1.20	1.20	1.17	1.17	1.17	1.18	104224	1.23	104	-	-
GATECHDVR	BE	20-Jun-2024	3.04	3.14	3.14	2.95	3.08	3.04	3.07	37414	1.15	204	-	-
GATEWAY	EQ	20-Jun-2024	103.46	104.50	104.69	102.65	104.50	104.38	103.94	396085	411.71	5096	216643	54.70
GAYAHWS	BE	20-Jun-2024	1.38	1.44	1.44	1.43	1.44	1.44	1.44	153336	2.21	98	-	-
GEECEE	EQ	20-Jun-2024	364.80	366.70	379.00	366.70	374.00	371.70	373.29	45878	171.26	3664	20702	45.12
GEEKAYWIRE	EQ	20-Jun-2024	89.11	89.50	90.09	87.57	89.10	88.60	88.65	209935	186.11	4022	121856	58.04
GENCON	EQ	20-Jun-2024	52.15	52.00	53.58	49.60	51.50	51.50	51.62	377288	194.75	2500	233931	62.00
GENESYS	EQ	20-Jun-2024	569.95	570.00	608.80	562.10	602.00	599.80	592.17	432213	2559.44	18038	244002	56.45
GENSOL	EQ	20-Jun-2024	1015.90	1056.60	1066.65	1037.90	1066.65	1066.65	1060.22	165518	1754.85	4234	124246	75.06
GENUSPAPER	EQ	20-Jun-2024	21.40	21.40	21.89	21.15	21.25	21.29	21.44	1056724	226.55	3833	396202	37.49
GENUSPOWER	EQ	20-Jun-2024	304.90	309.00	320.00	304.90	309.65	309.20	314.20	838747	2635.33	16257	423870	50.54
GEOJITFSL	EQ	20-Jun-2024	106.34	106.34	110.86	105.69	108.40	108.06	108.63	1919332	2085.04	18681	687811	35.84
GEPIL	EQ	20-Jun-2024	392.00	393.95	408.65	388.85	393.60	393.25	397.55	659936	2623.56	23214	235777	35.73
GESHIP	EQ	20-Jun-2024	1191.85	1192.00	1206.35	1175.00	1179.50	1179.20	1189.04	603345	7174.00	26702	209893	34.79
GET&D	BE	20-Jun-2024	1547.65	1507.65	1625.00	1500.00	1593.00	1575.65	1599.06	122787	1963.44	5757	-	-
GFLLIMITED	EQ	20-Jun-2024	72.75	72.75	74.58	72.75	73.25	73.37	73.60	94134	69.28	1820	58681	62.34
GHCL	EQ	20-Jun-2024	519.50	523.75	565.90	520.00	564.05	560.70	548.50	1490347	8174.56	43740	535839	35.95
GHCLTEXTIL	EQ	20-Jun-2024	86.01	86.75	89.00	85.56	86.95	86.81	87.61	527011	461.72	8000	280394	53.20
GICHSGFIN	EQ	20-Jun-2024	246.41	247.40	251.90	244.13	249.13	249.95	248.93	641868	1597.79	14369	239361	37.29
GICL	SM	20-Jun-2024	41.20	43.25	43.25	43.25	43.25	43.25	43.25	3000	1.30	1	3000	100.00
GICRE	EQ	20-Jun-2024	381.00	381.40	394.40	377.05	391.00	387.75	387.49	1639774	6353.98	33422	433750	26.45
GILLANDERS	EQ	20-Jun-2024	84.81	84.81	85.99	82.00	82.61	82.68	83.55	6922	5.78	272	3967	57.31
GILLETTE	EQ	20-Jun-2024	7551.15	7614.95	7614.95	7344.15	7386.00	7399.25	7472.63	30231	2259.05	6519	16658	55.10
GILT5YBEES	EQ	20-Jun-2024	56.32	56.34	56.35	56.10	56.25	56.22	56.23	341225	191.87	793	211365	61.94
GINNIFILA	EQ	20-Jun-2024	31.26	31.50	32.82	31.32	32.82	32.72	32.56	179330	58.40	664	154502	86.16
GIPCL	EQ	20-Jun-2024	263.84	264.96	264.96	255.01	259.00	258.75	259.64	1336523	3470.10	19711	532604	39.85
GIRIRAJ	ST	20-Jun-2024	398.45	398.45	405.00	381.00	382.00	382.00	389.69	1250	4.87	5	1250	100.00
GKWLIMITED	BE	20-Jun-2024	2406.40	2450.00	2526.70	2450.00	2526.70	2526.70	2524.14	1473	37.18	91	-	-
GLAND	EQ	20-Jun-2024	1828.10	1837.00	1838.95	1815.00	1835.00	1830.75	1830.55	558317	10220.27	17199	486328	87.11
GLAXO	EQ	20-Jun-2024	2563.55	2576.40	2587.95	2521.95	2537.00	2529.85	2546.88	66181	1685.55	8059	35616	53.82
GLENMARK	EQ	20-Jun-2024	1235.70	1237.85	1251.75	1233.35	1239.95	1241.25	1243.15	310532	3860.37	14044	114964	37.02
GLFL	BE	20-Jun-2024	7.10	7.10	7.10	7.10	7.10	7.10	7.10	3057	0.22	9	-	-
GLOBAL	BE	20-Jun-2024	190.00	190.00	190.00	186.20	186.20	186.20	187.00	13353	24.97	333	-	-
GLOBALPET	SM	20-Jun-2024	92.95	95.00	111.50	94.80	106.00	110.20	108.85	324000	352.66	164	168000	51.85
GLOBALVECT	BE	20-Jun-2024	220.99	216.57	216.57	216.57	216.57	216.57	216.57	2907	6.30	81	-	-
GLOBE	EQ	20-Jun-2024	3.05	3.08	3.35	3.05	3.35	3.34	3.24	7378096	239.28	2948	5729786	77.66
GLOBUSSPR	EQ	20-Jun-2024	776.60	790.00	806.20	781.05	805.00	802.40	797.14	146951	1171.41	7929	80701	54.92
GLOSTERLTD	EQ	20-Jun-2024	828.35	834.50	844.55	829.15	841.05	833.65	837.39	1839	15.40	358	1248	67.86
GLS	EQ	20-Jun-2024	845.60	854.95	854.95	835.00	836.80	839.65	843.69	25997	219.33	2654	14139	54.39
GMBREW	EQ	20-Jun-2024	630.15	640.00	640.00	630.80	635.00	635.30	636.19	68600	436.43	4798	35145	51.23
GMDCLTD	EQ	20-Jun-2024	397.10	397.75	412.25	394.25	404.20	403.70	404.90	1864874	7550.96	32631	616988	33.08
GMMPFAUDLR	EQ	20-Jun-2024	1350.40	1350.40	1350.40	1321.00	1329.00	1330.80	1331.32	140270	1867.45	20751	75367	53.73
GMRINFRA	EQ	20-Jun-2024	97.88	98.31	99.10	96.41	97.20	96.99	97.74	32609865	31873.37	84803	12525409	38.41
GMRP&UI	EQ	20-Jun-2024	89.90	92.00	94.39	91.62	94.39	94.39	94.07	5191423	4883.67	4540	2767027	53.30
GNA	EQ	20-Jun-2024	401.10	401.90	405.95	400.00	400.95	401.40	402.29	38760	155.93	3637	22039	56.86
GNFC	EQ	20-Jun-2024	696.95	704.45	776.60	700.90	763.10	765.55	750.29	25731707	193063.54	316793	3502491	13.61
GOACARBON	EQ	20-Jun-2024	785.70	789.70	873.00	781.10	830.45	834.75	843.47	444078	3745.67	29026	83887	18.89
GOCLCORP	EQ	20-Jun-2024	449.40	450.00	459.00	447.00	447.15	449.55	452.22	79001	357.26	6006	39089	49.48
GOCOLORS	EQ	20-Jun-2024	1056.05	1057.50	1093.00	1039.30	1072.00	1076.30	1059.42	35130	372.18	6525	19888	56.61
GODFRYPHLP	EQ	20-Jun-2024	4187.70	4200.00	4349.90	4127.55	4287.00	4275.80	4265.75	116264	4959.53	19929	26288	22.61
GODHA	EQ	20-Jun-2024	0.87	0.88	0.89	0.87	0.89	0.88	0.88	8595405	75.81	3393	4540384	52.82
GODIGIT	EQ	20-Jun-2024	330.35	330.00	330.35	310.35	321.00	321.05	317.28	1280100	4061.51	39333	661495	51.68
GODREJAGRO	EQ	20-Jun-2024	618.50	619.95	635.50	610.10	627.50	628.95	618.03	1064101	6576.43	46744	686350	64.50
GODREJCP	EQ	20-Jun-2024	1391.80	1391.80	1396.95	1356.00	1363.25	1361.05	1370.35	1302617	17850.38	39319	964849	74.07
GODREJIND	EQ	20-Jun-2024	815.55	815.55	831.95	814.95	821.00	821.80	823.65	228888	1885.23	11144	129038	56.38
GODREJPROP	EQ	20-Jun-2024	3000.80	3000.75	3051.00	2982.05	3010.00	3010.60	3019.65	339336	10246.77	23956	105268	31.02
GOENKA	BZ	20-Jun-2024	0.89	0.89	0.89	0.87	0.89	0.88	0.88	92162	0.82	143	-	-
GOKEX	EQ	20-Jun-2024	831.85	854.00	873.00	845.00	872.00	867.05	862.56	405797	3500.23	26028	228051	56.20
GOKUL	BE	20-Jun-2024	43.22	44.00	44.00	42.79	42.79	42.79	43.70	90566	39.58	122	-	-
GOKULAGRO	EQ	20-Jun-2024	157.21	158.00	162.58	155.43	161.00	161.00	159.19	337500	537.27	10246	123642	36.63
GOLD1	EQ	20-Jun-2024	61.13	61.13	61.50	61.13	61.40	61.40	61.38	894938	549.36	1223	837047	93.53
GOLDBEES	EQ	20-Jun-2024	60.71	61.28	61.28	60.74	61.04	61.03	60.99	5884696	3589.23	28912	3800133	64.58
GOLDCASE	EQ	20-Jun-2024	11.53	11.53	11.64	11.45	11.56	11.58	11.55	377221	43.59	1036	299946	79.51
GOLDENTOBC	BZ	20-Jun-2024	47.85	47.84	47.95	46.01	46.03	47.52	47.55	9745	4.63	109	-	-
GOLDETF	EQ	20-Jun-2024	71.02	71.93	72.00	71.06	71.45	71.42	71.40	61523	43.93	988	53175	86.43
GOLDETFADD	EQ	20-Jun-2024	70.81	70.45	73.70	70.45	71.55	71.54	71.51	11103	7.94	233	10426	93.90
GOLDIAM	EQ	20-Jun-2024	160.73	161.50	165.40	160.26	164.00	164.35	163.25	304544	497.16	3962	160783	52.79
GOLDIETF	EQ	20-Jun-2024	62.63	64.50	64.50	62.62	62.93	62.88	62.79	793962	498.50	2582	678389	85.44
GOLDSHARE	EQ	20-Jun-2024	61.10	61.70	61.75	60.95	61.55	61.50	61.41	49399	30.34	593	31529	63.83
GOLDSTAR	SM	20-Jun-2024	14.65	14.60	15.85	14.55	15.00	15.00	15.11	776250	117.30	66	427500	55.07
GOLDTECH	EQ	20-Jun-2024	119.67	120.00	122.17	118.00	121.50	120.67	119.38	23023	27.48	650	14556	63.22
GOODLUCK	EQ	20-Jun-2024	923.85	926.85	930.95	917.00	930.00	924.95	925.97	57021	527.99	3883	32252	56.56
GOPAL	EQ	20-Jun-2024	334.20	334.20	339.00	333.00	336.50	336.65	336.76	88425	297.78	3552	50605	57.23
GOYALALUM	BE	20-Jun-2024	9.20	9.21	9.21	9.21	9.21	9.21	9.21	56325	5.19	300	-	-
GOYALSALT	SM	20-Jun-2024	177.15	180.00	184.00	179.75	179.95	179.95	180.69	22200	40.11	24	22200	100.00
GPIL	EQ	20-Jun-2024	1110.75	1116.00	1116.00	1085.00	1093.95	1089.65	1095.09	361449	3958.20	26036	215050	59.50
GPPL	EQ	20-Jun-2024	199.79	200.10	201.89	196.80	200.19	200.04	199.49	2644551	5275.61	32337	1318211	49.85
GPTHEALTH	EQ	20-Jun-2024	150.76	151.04	152.49	149.60	151.00	150.72	151.05	163111	246.37	5624	83901	51.44
GPTINFRA	BE	20-Jun-2024	265.74	265.00	267.85	255.00	261.90	258.29	259.97	77377	201.16	1043	-	-
GRANULES	EQ	20-Jun-2024	468.90	470.50	475.00	465.60	472.00	472.30	470.70	691850	3256.55	17781	268043	38.74
GRAPHISAD	SM	20-Jun-2024	44.35	44.35	45.65	44.25	45.00	44.75	44.76	9600	4.30	8	6000	62.50
GRAPHITE	EQ	20-Jun-2024	594.40	597.00	608.00	583.35	588.50	588.70	596.87	2620471	15640.83	65180	741955	28.31
GRASIM	EQ	20-Jun-2024	2447.15	2447.10	2504.00	2432.50	2501.10	2498.80	2475.60	1008266	24960.58	78256	436883	43.33
GRAVITA	EQ	20-Jun-2024	1415.90	1406.00	1406.95	1351.35	1380.00	1376.40	1378.12	389659	5369.96	25137	131365	33.71
GRCL	SM	20-Jun-2024	335.55	350.50	350.50	345.00	345.00	345.00	349.13	2000	6.98	4	2000	100.00
GREAVESCOT	EQ	20-Jun-2024	129.86	130.10	135.45	130.01	134.00	133.95	133.59	1568975	2095.92	15283	886692	56.51
GREENCHEF	SM	20-Jun-2024	70.60	70.10	71.55	70.00	71.35	71.35	70.76	22400	15.85	28	16000	71.43
GREENLAM	EQ	20-Jun-2024	607.30	613.70	621.10	607.45	614.15	613.95	614.76	22497	138.30	3471	9846	43.77
GREENPANEL	EQ	20-Jun-2024	320.35	322.00	322.90	315.50	320.00	318.20	317.24	229991	729.63	13883	119608	52.01
GREENPLY	EQ	20-Jun-2024	305.85	305.05	309.50	300.55	306.40	306.40	305.43	481333	1470.14	14800	213657	44.39
GREENPOWER	EQ	20-Jun-2024	20.44	21.00	21.00	20.44	20.57	20.51	20.68	3639655	752.64	10681	2614849	71.84
GRINDWELL	EQ	20-Jun-2024	2743.85	2754.80	2799.00	2731.30	2774.00	2753.30	2758.27	66285	1828.32	8304	42926	64.76
GRINFRA	EQ	20-Jun-2024	1711.25	1715.00	1760.00	1692.55	1752.00	1750.80	1746.19	74830	1306.67	6750	39787	53.17
GRMOVER	EQ	20-Jun-2024	181.48	182.60	188.05	171.05	182.10	183.31	183.50	427043	783.63	15777	226332	53.00
GROBTEA	EQ	20-Jun-2024	934.50	931.95	958.00	928.05	930.60	933.70	939.99	769	7.23	210	423	55.01
GRPLTD	EQ	20-Jun-2024	10898.10	11000.00	11000.00	10532.00	10550.00	10608.95	10669.96	1047	111.71	618	563	53.77
GRSE	EQ	20-Jun-2024	1770.40	1775.00	1805.80	1726.10	1757.80	1761.20	1777.48	2538518	45121.56	113601	517539	20.39
GRWRHITECH	EQ	20-Jun-2024	2033.45	2053.75	2072.90	2020.10	2038.00	2038.10	2046.98	30029	614.69	5376	15608	51.98
GSEC10IETF	EQ	20-Jun-2024	231.48	231.75	232.35	231.75	232.35	232.35	231.75	1001	2.32	5	996	99.50
GSEC10YEAR	EQ	20-Jun-2024	26.29	26.04	26.50	26.01	26.41	26.09	26.04	115595	30.10	67	111050	96.07
GSEC5IETF	EQ	20-Jun-2024	57.14	56.70	56.90	56.31	56.59	56.89	56.78	4050	2.30	29	3941	97.31
GSFC	EQ	20-Jun-2024	239.82	241.30	274.70	237.38	262.40	262.66	262.24	76683475	201090.91	414383	13239727	17.27
GSLSU	EQ	20-Jun-2024	225.62	225.90	229.00	225.00	227.50	227.01	226.63	63911	144.84	3371	31958	50.00
GSMFOILS	SM	20-Jun-2024	59.40	61.40	65.30	58.50	60.75	60.25	62.80	940000	590.34	219	400000	42.55
GSPL	EQ	20-Jun-2024	303.30	302.05	310.70	302.05	307.50	307.60	306.72	1593374	4887.27	31855	897037	56.30
GSS	BE	20-Jun-2024	94.91	95.60	97.00	93.20	96.65	95.89	95.37	8594	8.20	175	-	-
GSTL	SM	20-Jun-2024	45.90	45.90	47.00	44.50	45.25	44.80	45.43	16000	7.27	15	14000	87.50
GTECJAINX	BE	20-Jun-2024	65.21	65.21	65.22	65.21	65.22	65.22	65.22	510	0.33	3	-	-
GTL	BE	20-Jun-2024	12.00	12.10	12.10	12.10	12.10	12.10	12.10	239735	29.01	436	-	-
GTLINFRA	EQ	20-Jun-2024	2.35	2.43	2.46	2.40	2.46	2.46	2.45	183102789	4486.14	38608	94484393	51.60
GTPL	EQ	20-Jun-2024	174.01	174.01	176.90	172.80	176.00	175.42	174.93	46970	82.16	2321	28648	60.99
GUFICBIO	EQ	20-Jun-2024	358.55	361.40	370.45	359.00	365.00	363.70	364.05	106508	387.74	5680	49603	46.57
GUJALKALI	EQ	20-Jun-2024	773.40	777.30	819.00	768.20	804.95	801.50	804.54	258756	2081.80	14581	94811	36.64
GUJAPOLLO	EQ	20-Jun-2024	257.98	259.24	260.53	250.81	256.01	257.66	256.24	13562	34.75	856	7289	53.75
GUJGASLTD	EQ	20-Jun-2024	612.05	612.05	623.30	605.95	610.00	608.30	613.24	1123522	6889.85	35287	336782	29.98
GUJRAFFIA	EQ	20-Jun-2024	45.88	46.50	46.50	45.40	45.90	46.04	45.85	10756	4.93	217	7084	65.86
GULFOILLUB	EQ	20-Jun-2024	992.05	992.10	1003.80	981.15	1000.10	999.40	995.74	58477	582.28	5538	24859	42.51
GULFPETRO	EQ	20-Jun-2024	67.83	67.80	69.69	66.89	67.20	67.28	68.12	360984	245.91	4042	211404	58.56
GULPOLY	EQ	20-Jun-2024	199.48	200.00	209.35	198.22	204.05	204.34	205.67	290511	597.49	9975	142800	49.15
GVKPIL	BE	20-Jun-2024	11.05	10.71	11.19	10.71	11.08	10.99	11.00	2254075	247.85	5334	-	-
GVPTECH	BE	20-Jun-2024	13.72	13.45	13.98	13.45	13.89	13.70	13.79	60121	8.29	266	-	-
HAL	EQ	20-Jun-2024	5311.95	5311.00	5381.30	5156.60	5294.95	5288.60	5276.88	4867153	256833.88	240297	1068946	21.96
HAPPSTMNDS	EQ	20-Jun-2024	887.65	889.00	892.40	880.00	882.30	882.25	885.03	296603	2625.01	17096	155288	52.36
HAPPYFORGE	EQ	20-Jun-2024	1198.00	1204.95	1251.00	1200.00	1210.50	1207.65	1227.10	133615	1639.60	12345	59148	44.27
HARDWYN	EQ	20-Jun-2024	32.41	32.55	32.64	31.76	32.00	31.99	32.06	303149	97.20	4468	147744	48.74
HARIOMPIPE	EQ	20-Jun-2024	569.90	575.60	578.90	569.00	572.50	571.20	572.42	45856	262.49	3623	22906	49.95
HARRMALAYA	EQ	20-Jun-2024	205.38	206.50	208.00	196.50	198.50	199.03	202.43	107240	217.09	2063	70806	66.03
HARSHA	EQ	20-Jun-2024	568.80	575.00	592.00	564.35	583.10	584.90	583.13	648947	3784.19	18574	172236	26.54
HATHWAY	EQ	20-Jun-2024	22.70	22.85	23.00	22.65	22.75	22.74	22.84	6092755	1391.54	13481	2634601	43.24
HATSUN	EQ	20-Jun-2024	1099.55	1099.80	1104.60	1084.90	1093.00	1089.20	1090.75	12262	133.75	2343	6635	54.11
HAVELLS	EQ	20-Jun-2024	1815.65	1818.05	1825.90	1805.65	1818.15	1818.30	1819.44	1036750	18863.05	62738	693093	66.85
HAVISHA	EQ	20-Jun-2024	2.65	2.60	2.74	2.56	2.57	2.57	2.65	140053	3.72	355	106974	76.38
HBLPOWER	EQ	20-Jun-2024	506.85	509.80	514.50	504.10	511.00	509.40	509.23	1004963	5117.53	23819	478549	47.62
HBSL	EQ	20-Jun-2024	108.05	108.05	112.00	106.42	108.20	110.55	109.56	42365	46.41	899	34612	81.70
HCC	EQ	20-Jun-2024	47.51	47.75	51.87	47.50	50.08	49.94	50.52	85554370	43223.36	120401	34544717	40.38
HCG	EQ	20-Jun-2024	382.60	383.00	394.00	381.70	388.00	387.50	387.13	135183	523.33	4779	78902	58.37
HCL-INSYS	BE	20-Jun-2024	17.36	17.36	17.60	17.11	17.40	17.28	17.35	204117	35.41	836	-	-
HCLTECH	EQ	20-Jun-2024	1445.85	1448.95	1448.95	1429.55	1445.00	1443.45	1439.07	3163919	45531.09	137696	1878993	59.39
HDFCAMC	EQ	20-Jun-2024	3900.30	3902.50	3929.95	3866.45	3897.05	3892.20	3894.18	198919	7746.26	23249	102305	51.43
HDFCBANK	EQ	20-Jun-2024	1657.85	1669.80	1681.45	1652.00	1667.25	1669.35	1667.89	20704371	345326.05	465827	12930152	62.45
HDFCBSE500	EQ	20-Jun-2024	35.56	35.61	35.79	35.53	35.69	35.64	35.65	15590	5.56	287	11080	71.07
HDFCGOLD	EQ	20-Jun-2024	62.67	62.68	63.00	62.67	62.90	62.94	62.91	718321	451.92	2017	561885	78.22
HDFCGROWTH	EQ	20-Jun-2024	112.89	112.90	112.90	112.21	112.54	112.45	112.46	15758	17.72	175	14082	89.36
HDFCLIFE	EQ	20-Jun-2024	596.20	596.20	597.50	582.70	590.00	590.10	590.43	6133067	36211.31	126288	3270229	53.32
HDFCLIQUID	EQ	20-Jun-2024	1000.01	1000.01	1000.01	999.99	999.99	999.99	1000.00	30532	305.32	47	15466	50.66
HDFCLOWVOL	EQ	20-Jun-2024	19.01	19.18	19.26	18.83	19.04	18.96	19.00	135607	25.76	211	36121	26.64
HDFCMID150	EQ	20-Jun-2024	20.68	20.88	20.90	20.35	20.90	20.86	20.81	280811	58.45	1252	175837	62.62
HDFCMOMENT	EQ	20-Jun-2024	35.97	35.60	36.39	35.58	35.97	35.91	35.87	275923	98.97	2878	201762	73.12
HDFCNEXT50	EQ	20-Jun-2024	72.08	72.08	72.96	71.64	72.42	72.29	72.17	36934	26.65	396	31871	86.29
HDFCNIF100	EQ	20-Jun-2024	25.01	25.15	25.50	24.70	25.01	25.03	25.05	38555	9.66	321	29417	76.30
HDFCNIFBAN	EQ	20-Jun-2024	52.32	52.33	52.75	52.12	52.62	52.67	52.47	36706	19.26	256	26841	73.12
HDFCNIFIT	EQ	20-Jun-2024	35.76	35.76	35.90	35.67	35.89	35.88	35.83	31497	11.29	207	22850	72.55
HDFCNIFTY	EQ	20-Jun-2024	259.11	261.55	261.55	258.05	259.97	259.68	259.43	129402	335.71	868	123472	95.42
HDFCPSUBK	EQ	20-Jun-2024	75.20	75.01	75.52	74.81	75.50	75.09	74.96	35308	26.47	190	30845	87.36
HDFCPVTBAN	EQ	20-Jun-2024	25.79	25.79	26.25	25.42	26.05	26.03	25.97	194475	50.51	572	141500	72.76
HDFCQUAL	EQ	20-Jun-2024	58.02	58.49	58.51	56.80	57.99	57.18	57.14	108890	62.22	1181	67069	61.59
HDFCSENSEX	EQ	20-Jun-2024	85.85	86.11	86.12	85.31	85.81	85.91	85.84	22603	19.40	422	17461	77.25
HDFCSILVER	EQ	20-Jun-2024	87.28	87.33	88.82	87.32	88.66	88.67	88.49	249746	221.00	935	182544	73.09
HDFCSML250	EQ	20-Jun-2024	170.11	171.05	171.77	169.16	171.25	171.35	171.04	659333	1127.73	4148	432034	65.53
HDFCVALUE	EQ	20-Jun-2024	131.32	131.19	131.49	130.35	130.88	131.11	131.00	2231	2.92	113	1837	82.34
HEADSUP	BE	20-Jun-2024	11.94	11.80	12.20	11.64	12.00	12.00	12.04	20503	2.47	99	-	-
HEALTHADD	EQ	20-Jun-2024	125.62	124.59	124.59	123.32	124.46	124.45	123.90	4469	5.54	107	3187	71.31
HEALTHIETF	EQ	20-Jun-2024	126.49	126.89	127.63	124.63	127.00	126.40	125.84	37730	47.48	697	26841	71.14
HEALTHY	EQ	20-Jun-2024	12.75	12.75	12.87	12.58	12.69	12.67	12.64	1009599	127.60	3517	730419	72.35
HECPROJECT	BE	20-Jun-2024	114.31	113.99	115.99	110.00	112.45	112.43	112.98	12048	13.61	149	-	-
HEG	EQ	20-Jun-2024	2305.70	2325.00	2408.00	2288.05	2312.05	2320.20	2351.40	529059	12440.29	37285	102119	19.30
HEIDELBERG	EQ	20-Jun-2024	214.95	215.78	217.75	213.65	215.60	215.88	215.94	136183	294.08	6598	67290	49.41
HEMIPROP	EQ	20-Jun-2024	192.18	193.00	196.89	192.75	193.24	193.24	194.38	722456	1404.32	9141	316665	43.83
HERANBA	EQ	20-Jun-2024	366.90	368.00	398.60	364.05	387.00	387.60	381.56	614543	2344.83	23226	268036	43.62
HERCULES	EQ	20-Jun-2024	570.10	570.15	592.80	565.70	576.40	576.35	581.43	132694	771.53	8975	40743	30.70
HERITGFOOD	EQ	20-Jun-2024	572.10	573.95	578.55	556.00	560.20	559.15	564.94	1626510	9188.73	36343	819456	50.38
HEROMOTOCO	EQ	20-Jun-2024	5647.70	5669.00	5669.00	5496.00	5511.95	5504.60	5558.12	840321	46706.07	117175	494413	58.84
HESTERBIO	EQ	20-Jun-2024	2093.15	2100.00	2130.10	2041.15	2080.00	2078.35	2084.46	9229	192.37	2289	4920	53.31
HEUBACHIND	EQ	20-Jun-2024	390.90	395.00	469.05	395.00	469.05	469.05	445.22	1083880	4825.65	41648	306252	28.26
HEXATRADEX	EQ	20-Jun-2024	161.92	161.92	167.30	159.11	163.10	162.89	163.62	62148	101.69	1591	38579	62.08
HFCL	EQ	20-Jun-2024	127.03	127.20	129.50	123.75	123.95	124.52	126.79	44175866	56008.54	144046	11045835	25.00
HGINFRA	EQ	20-Jun-2024	1729.35	1734.00	1734.00	1659.55	1700.00	1692.80	1700.44	115646	1966.50	9698	58230	50.35
HGS	EQ	20-Jun-2024	856.70	856.70	863.40	851.55	858.00	857.25	859.34	16816	144.51	2161	10026	59.62
HIGREEN	SM	20-Jun-2024	166.50	166.50	166.50	162.85	164.10	164.50	165.05	37600	62.06	33	34400	91.49
HIKAL	EQ	20-Jun-2024	301.90	301.90	315.05	300.75	311.75	312.15	311.21	682029	2122.52	19253	329623	48.33
HIL	EQ	20-Jun-2024	2859.00	2857.50	2954.00	2856.10	2937.45	2929.30	2921.43	17922	523.58	2750	10735	59.90
HILTON	EQ	20-Jun-2024	108.43	109.00	110.99	107.81	109.00	109.12	109.36	632590	691.80	2816	301946	47.73
HIMATSEIDE	EQ	20-Jun-2024	130.23	130.55	140.00	130.23	139.95	139.36	136.99	1202115	1646.76	15117	634694	52.80
HINDALCO	EQ	20-Jun-2024	662.40	665.00	684.35	661.75	677.90	676.50	676.29	6646966	44952.84	124874	2178278	32.77
HINDCOMPOS	EQ	20-Jun-2024	457.15	459.60	491.00	459.60	482.10	481.90	479.22	73505	352.25	6277	39432	53.65
HINDCON	BE	20-Jun-2024	53.63	54.50	56.31	52.22	56.01	55.32	54.55	144511	78.83	626	-	-
HINDCOPPER	EQ	20-Jun-2024	326.80	327.00	338.00	322.75	334.00	333.85	332.04	6621282	21985.45	54256	2327504	35.15
HINDMOTORS	EQ	20-Jun-2024	35.24	35.30	36.90	34.80	35.20	35.19	35.73	1587057	567.11	6306	693568	43.70
HINDNATGLS	BE	20-Jun-2024	19.84	19.76	19.76	19.01	19.75	19.65	19.36	35566	6.89	142	-	-
HINDOILEXP	EQ	20-Jun-2024	197.41	198.00	200.91	194.71	197.38	196.20	198.41	1641657	3257.18	20088	674450	41.08
HINDPETRO	EQ	20-Jun-2024	515.50	520.00	525.60	514.00	525.60	523.80	521.29	4582098	23886.04	56843	2121023	46.29
HINDUNILVR	EQ	20-Jun-2024	2457.00	2457.00	2490.00	2446.65	2481.00	2482.20	2476.95	2163310	53584.17	139626	1086433	50.22
HINDWAREAP	EQ	20-Jun-2024	403.25	403.75	411.00	400.75	405.10	406.75	406.08	141789	575.78	6237	91606	64.61
HINDZINC	EQ	20-Jun-2024	633.45	635.40	673.95	634.60	647.00	647.55	659.00	2227735	14680.75	42987	847102	38.03
HIRECT	EQ	20-Jun-2024	672.75	685.90	706.35	667.55	690.00	692.30	696.28	32302	224.91	1258	20196	62.52
HISARMETAL	EQ	20-Jun-2024	197.94	198.06	204.00	197.14	202.50	201.85	201.26	8320	16.74	387	5173	62.18
HITECH	EQ	20-Jun-2024	133.71	134.64	141.00	134.10	138.65	139.02	138.55	2286012	3167.23	21023	1083277	47.39
HITECHCORP	EQ	20-Jun-2024	214.63	215.80	219.08	210.00	214.39	213.97	213.32	14607	31.16	493	8583	58.76
HITECHGEAR	BE	20-Jun-2024	969.10	960.00	989.00	951.05	972.00	975.05	971.04	8258	80.19	289	-	-
HLEGLAS	EQ	20-Jun-2024	444.65	445.45	460.45	443.05	452.50	450.80	453.23	99965	453.07	8755	37052	37.06
HLVLTD	BE	20-Jun-2024	26.54	26.53	27.05	26.10	26.85	26.71	26.72	390903	104.46	1242	-	-
HMAAGRO	EQ	20-Jun-2024	54.67	54.67	55.70	54.55	55.10	55.11	55.07	332050	182.85	2488	200687	60.44
HMT	BZ	20-Jun-2024	57.33	58.00	58.00	56.90	57.47	57.41	57.31	15098	8.65	232	-	-
HMVL	EQ	20-Jun-2024	105.06	105.00	107.00	104.01	105.30	105.55	105.58	73261	77.35	1952	43946	59.99
HNDFDS	EQ	20-Jun-2024	496.30	498.90	503.85	497.20	501.00	499.90	499.91	65850	329.19	4712	44039	66.88
HNGSNGBEES	EQ	20-Jun-2024	306.12	309.00	311.31	306.21	310.50	310.19	308.83	118023	364.49	3249	84672	71.74
HOACFOODS	SM	20-Jun-2024	201.00	205.00	209.00	191.05	198.10	196.55	202.72	123000	249.34	41	60000	48.78
HOLMARC	SM	20-Jun-2024	115.45	116.00	116.00	108.40	109.20	109.25	110.68	15000	16.60	8	10500	70.00
HOMEFIRST	EQ	20-Jun-2024	1074.65	1080.00	1080.00	1031.05	1041.00	1042.45	1050.21	246316	2586.82	12767	170402	69.18
HOMESFY	ST	20-Jun-2024	737.95	738.00	738.00	738.00	738.00	738.00	738.00	300	2.21	1	300	100.00
HONASA	EQ	20-Jun-2024	426.65	426.65	428.00	419.30	427.30	426.30	423.41	761818	3225.59	27586	501425	65.82
HONAUT	EQ	20-Jun-2024	55186.55	55357.95	56767.95	55200.00	55201.50	55424.20	55932.13	5790	3238.47	3582	1315	22.71
HONDAPOWER	EQ	20-Jun-2024	3687.25	3686.85	3880.00	3597.05	3838.95	3847.45	3772.43	41108	1550.77	5393	13458	32.74
HOVS	BE	20-Jun-2024	65.59	65.59	67.44	63.11	66.19	65.89	65.24	14888	9.71	109	-	-
HPAL	EQ	20-Jun-2024	98.04	98.30	99.30	96.29	97.15	96.87	97.69	504415	492.74	8248	273275	54.18
HPIL	EQ	20-Jun-2024	178.98	190.00	196.87	172.90	173.55	175.25	189.51	147386	279.31	2956	39266	26.64
HPL	EQ	20-Jun-2024	474.45	475.45	482.90	460.00	473.00	476.55	469.50	863104	4052.30	30511	293356	33.99
HRHNEXT	SM	20-Jun-2024	32.70	31.50	32.00	30.80	32.00	32.00	31.48	36000	11.33	12	21000	58.33
HSCL	EQ	20-Jun-2024	382.00	394.00	401.10	390.00	401.10	401.10	400.06	2870001	11481.85	26897	1474027	51.36
HTMEDIA	EQ	20-Jun-2024	27.48	27.60	27.85	27.24	27.36	27.55	27.52	444251	122.27	2218	201433	45.34
HUBTOWN	BE	20-Jun-2024	143.08	143.08	149.90	141.10	147.20	145.05	145.62	388295	565.43	1058	-	-
HUDCO	EQ	20-Jun-2024	283.15	283.25	288.55	279.00	282.35	282.30	284.07	13975757	39701.53	91525	3920153	28.05
HUHTAMAKI	EQ	20-Jun-2024	333.40	333.50	347.50	332.10	346.00	345.60	339.78	202872	689.32	7203	117055	57.70
HYBRIDFIN	EQ	20-Jun-2024	12.39	12.32	12.32	11.77	11.85	11.80	11.97	86557	10.36	276	68267	78.87
IBLFL	SM	20-Jun-2024	53.80	54.50	54.50	53.00	53.00	53.00	53.37	14000	7.47	7	14000	100.00
IBREALEST	EQ	20-Jun-2024	136.92	136.97	161.00	136.26	154.84	154.93	151.54	87811190	133071.92	268839	26811019	30.53
IBULHSGFIN	EQ	20-Jun-2024	173.72	174.00	183.30	173.16	178.70	178.61	179.59	18245751	32768.08	97681	6014667	32.96
IBULPP	E1	20-Jun-2024	82.15	81.40	87.45	81.10	84.25	84.15	84.47	3247955	2743.59	13095	1924754	59.26
ICDSLTD	BE	20-Jun-2024	35.95	35.95	35.95	35.94	35.94	35.94	35.95	142	0.05	3	-	-
ICEMAKE	EQ	20-Jun-2024	862.95	878.00	905.00	860.00	872.00	866.45	884.72	54250	479.96	2919	24775	45.67
ICICIB22	EQ	20-Jun-2024	110.72	112.85	112.85	110.00	111.05	110.88	110.90	858516	952.09	5370	703664	81.96
ICICIBANK	EQ	20-Jun-2024	1144.45	1154.05	1160.00	1135.50	1156.60	1156.80	1148.53	15475933	177746.10	290565	8378463	54.14
ICICIGI	EQ	20-Jun-2024	1759.75	1760.75	1760.75	1709.95	1741.20	1748.30	1736.23	1459465	25339.64	55023	995469	68.21
ICICIPRULI	EQ	20-Jun-2024	601.85	604.00	607.00	596.60	606.25	605.50	601.71	1287329	7745.99	28207	768606	59.71
ICIL	EQ	20-Jun-2024	366.95	365.50	369.40	359.85	363.00	364.45	363.27	125177	454.73	7087	63207	50.49
ICRA	EQ	20-Jun-2024	5847.30	5935.00	6010.00	5862.45	5910.00	5918.40	5964.75	21267	1268.52	4520	12703	59.73
IDBI	EQ	20-Jun-2024	86.53	86.79	88.50	86.62	86.70	86.82	87.35	8953501	7821.16	29080	2934317	32.77
IDEA	EQ	20-Jun-2024	16.92	16.97	16.97	16.45	16.57	16.53	16.63	745416817	123954.69	347037	254566185	34.15
IDEAFORGE	EQ	20-Jun-2024	803.80	803.45	812.65	792.15	796.00	797.15	804.70	1214109	9769.98	32644	308884	25.44
IDFC	EQ	20-Jun-2024	121.12	121.69	123.90	120.80	123.80	123.73	122.97	6374706	7839.23	40162	2167648	34.00
IDFCFIRSTB	EQ	20-Jun-2024	82.17	82.92	84.00	82.55	83.90	83.84	83.36	73140325	60972.32	168075	28753226	39.31
IDFNIFTYET	EQ	20-Jun-2024	254.99	251.80	256.00	251.17	255.30	255.30	253.17	2122	5.37	34	1968	92.74
IEL	EQ	20-Jun-2024	12.76	13.04	13.19	12.50	12.70	12.70	12.88	386448	49.78	922	274239	70.96
IEML	SM	20-Jun-2024	512.65	512.00	515.00	482.10	482.95	487.80	493.46	84000	414.51	84	57000	67.86
IEX	EQ	20-Jun-2024	181.25	182.30	183.40	180.24	180.88	180.99	181.79	9283078	16875.72	52127	3227625	34.77
IFBAGRO	EQ	20-Jun-2024	452.20	450.45	471.45	447.55	453.00	458.40	461.25	17916	82.64	1670	8878	49.55
IFBIND	EQ	20-Jun-2024	1590.80	1580.00	1630.00	1572.05	1591.00	1597.40	1608.23	39468	634.74	2796	23195	58.77
IFCI	EQ	20-Jun-2024	62.62	62.62	64.47	61.82	62.34	62.48	63.15	21114596	13334.89	57431	5129825	24.30
IFGLEXPOR	EQ	20-Jun-2024	613.15	616.75	647.00	611.05	628.80	628.45	632.87	28765	182.04	2497	16634	57.83
IGARASHI	EQ	20-Jun-2024	527.65	527.65	534.95	523.00	524.00	525.75	529.99	36918	195.66	3100	16236	43.98
IGL	EQ	20-Jun-2024	470.40	473.00	483.95	468.60	477.10	476.80	476.75	2341400	11162.55	47837	1009902	43.13
IGPL	EQ	20-Jun-2024	570.65	572.15	617.95	571.00	604.15	607.85	599.83	546317	3276.95	25583	239694	43.87
IIFL	EQ	20-Jun-2024	473.20	474.00	486.00	472.90	476.95	475.95	478.99	1911142	9154.20	50084	733712	38.39
IIFLSEC	EQ	20-Jun-2024	218.20	219.10	223.00	216.14	220.00	219.75	219.92	699454	1538.25	7167	394765	56.44
IITL	EQ	20-Jun-2024	168.85	172.00	172.10	166.81	170.00	170.66	170.35	9289	15.82	351	7203	77.54
IKIO	EQ	20-Jun-2024	290.20	291.20	303.00	291.15	300.65	301.35	298.86	627255	1874.63	19159	315781	50.34
IL&FSENGG	BZ	20-Jun-2024	20.93	21.29	21.29	20.16	20.98	20.84	20.77	67878	14.10	148	-	-
IL&FSTRANS	BZ	20-Jun-2024	5.19	5.44	5.44	5.44	5.44	5.44	5.44	67025	3.65	53	-	-
IMAGICAA	EQ	20-Jun-2024	75.72	76.05	80.55	75.70	79.00	78.74	78.45	2521789	1978.29	16040	1126553	44.67
IMFA	EQ	20-Jun-2024	806.20	814.95	815.90	789.00	790.00	791.65	801.31	132351	1060.54	8026	65805	49.72
IMPAL	EQ	20-Jun-2024	1081.00	1082.00	1130.00	1068.25	1089.45	1096.65	1110.99	17821	197.99	2530	9920	55.66
IMPEXFERRO	BE	20-Jun-2024	3.71	3.75	3.77	3.62	3.70	3.70	3.69	32063	1.18	85	-	-
INCREDIBLE	EQ	20-Jun-2024	46.20	46.59	47.99	44.82	45.69	45.14	45.62	7268	3.32	232	5188	71.38
INDBANK	EQ	20-Jun-2024	50.28	50.60	52.10	50.51	51.00	50.71	51.23	298483	152.91	2425	121067	40.56
INDGN	EQ	20-Jun-2024	569.90	573.00	573.40	557.20	562.00	563.40	564.92	648561	3663.86	20630	348852	53.79
INDHOTEL	EQ	20-Jun-2024	617.05	618.10	641.95	618.05	639.00	638.40	632.18	7142199	45151.84	83127	3608836	50.53
INDIACEM	EQ	20-Jun-2024	218.60	219.50	234.80	219.00	233.10	233.15	230.09	18388487	42309.27	77252	7781653	42.32
INDIAGLYCO	EQ	20-Jun-2024	908.55	917.70	924.00	903.40	915.00	916.60	913.35	156991	1433.87	9102	73871	47.05
INDIAMART	EQ	20-Jun-2024	2593.70	2614.50	2652.00	2579.75	2621.00	2614.65	2626.07	230328	6048.57	28639	111919	48.59
INDIANB	EQ	20-Jun-2024	545.00	545.00	546.75	540.75	545.00	545.10	544.69	1080032	5882.84	24425	630426	58.37
INDIANCARD	EQ	20-Jun-2024	266.40	265.85	278.00	264.55	275.00	274.70	272.50	13261	36.14	917	7575	57.12
INDIANHUME	EQ	20-Jun-2024	397.20	405.80	419.35	398.55	409.00	409.35	408.29	510081	2082.60	19949	222063	43.53
INDIASHLTR	EQ	20-Jun-2024	725.35	725.50	727.70	698.10	705.00	703.15	705.80	186613	1317.12	6087	153102	82.04
INDIFRA	SM	20-Jun-2024	34.40	34.40	34.45	34.40	34.40	34.40	34.41	8000	2.75	4	8000	100.00
INDIGO	EQ	20-Jun-2024	4228.00	4225.00	4262.60	4186.00	4231.00	4229.25	4213.50	1449293	61065.99	96562	903906	62.37
INDIGOPNTS	EQ	20-Jun-2024	1363.90	1363.90	1375.50	1350.00	1367.05	1365.95	1368.51	40079	548.49	5045	21811	54.42
INDIGRID	IV	20-Jun-2024	135.43	135.50	136.30	134.60	135.37	135.86	135.34	158031	213.88	1610	132416	83.79
INDNIPPON	EQ	20-Jun-2024	806.55	806.55	834.40	806.55	825.00	825.60	823.33	108519	893.47	8833	24000	22.12
INDOAMIN	EQ	20-Jun-2024	123.65	124.25	134.45	123.69	130.40	129.56	130.39	462729	603.33	10812	176321	38.10
INDOBORAX	EQ	20-Jun-2024	163.87	164.15	179.99	162.76	179.00	178.21	174.76	318601	556.80	10174	167433	52.55
INDOCO	EQ	20-Jun-2024	325.30	326.95	333.00	323.60	326.20	325.20	327.27	139637	456.99	7398	74372	53.26
INDORAMA	EQ	20-Jun-2024	42.91	43.37	47.40	42.74	46.36	46.84	45.77	830832	380.31	6682	494189	59.48
INDOSTAR	EQ	20-Jun-2024	268.89	269.65	273.65	260.00	262.00	261.77	266.96	240764	642.74	5094	139252	57.84
INDOTECH	BE	20-Jun-2024	1671.30	1671.30	1700.00	1613.00	1658.00	1631.90	1655.80	19471	322.40	990	-	-
INDOTHAI	EQ	20-Jun-2024	289.95	291.40	294.75	286.00	287.00	289.20	290.41	5326	15.47	287	2804	52.65
INDOWIND	EQ	20-Jun-2024	23.73	24.69	26.10	23.96	26.10	26.10	25.66	845385	216.91	2066	683363	80.83
INDRAMEDCO	EQ	20-Jun-2024	257.64	257.81	257.81	249.00	249.50	250.40	253.08	368399	932.34	4857	305789	83.00
INDSWFTLAB	EQ	20-Jun-2024	112.05	112.30	118.20	112.20	117.50	117.26	116.13	294595	342.11	7181	136500	46.33
INDSWFTLTD	BE	20-Jun-2024	21.27	21.00	21.47	21.00	21.05	21.18	21.19	22100	4.68	135	-	-
INDTERRAIN	EQ	20-Jun-2024	65.17	65.99	67.79	65.00	65.25	65.72	66.04	123623	81.64	1460	43073	34.84
INDUSINDBK	EQ	20-Jun-2024	1528.20	1536.00	1540.75	1513.00	1526.50	1527.85	1529.27	3589441	54892.32	141027	1920433	53.50
INDUSTOWER	EQ	20-Jun-2024	334.00	335.75	340.00	334.00	336.25	336.30	337.20	26757768	90227.43	139665	14847600	55.49
INFIBEAM	EQ	20-Jun-2024	31.90	31.90	32.15	31.37	31.50	31.51	31.77	15961420	5071.67	26980	8545416	53.54
INFINIUM	SM	20-Jun-2024	220.25	221.00	223.50	211.10	215.00	215.00	219.04	28000	61.33	50	16000	57.14
INFOBEAN	EQ	20-Jun-2024	458.45	459.20	479.95	459.20	468.80	464.90	469.49	59366	278.72	6543	21058	35.47
INFOLLION	SM	20-Jun-2024	210.80	220.00	235.50	220.00	225.30	226.50	227.85	86400	196.86	104	58400	67.59
INFOMEDIA	EQ	20-Jun-2024	6.63	6.30	6.96	6.30	6.96	6.96	6.86	65652	4.50	59	62188	94.72
INFRABEES	EQ	20-Jun-2024	920.46	927.99	928.30	914.07	925.40	924.43	921.89	22235	204.98	1062	13793	62.03
INFRAIETF	EQ	20-Jun-2024	91.08	91.36	94.15	90.46	92.95	92.11	91.33	98524	89.98	1531	63093	64.04
INFY	EQ	20-Jun-2024	1511.35	1516.30	1517.50	1499.10	1516.10	1515.40	1510.80	7927010	119761.10	166148	4840779	61.07
INGERRAND	EQ	20-Jun-2024	4633.05	4634.40	4784.35	4630.60	4700.00	4709.50	4739.37	31466	1491.29	5383	17360	55.17
INM	SM	20-Jun-2024	255.00	260.00	273.40	260.00	272.00	272.00	266.48	3000	7.99	5	3000	100.00
INNOVACAP	EQ	20-Jun-2024	496.35	505.00	509.00	493.85	499.85	502.20	500.34	67690	338.68	5780	31358	46.33
INNOVANA	SM	20-Jun-2024	515.55	525.05	558.00	505.20	521.00	521.00	521.53	22800	118.91	68	17200	75.44
INNOVATIVE	SM	20-Jun-2024	6.00	5.40	6.05	5.40	6.00	5.95	5.70	105000	5.98	34	48000	45.71
INOXGREEN	EQ	20-Jun-2024	145.33	145.56	159.86	145.50	159.86	159.32	157.21	10983953	17267.68	32431	5477521	49.87
INOXINDIA	EQ	20-Jun-2024	1354.25	1358.00	1358.00	1330.00	1330.00	1333.90	1339.88	191089	2560.35	12787	96713	50.61
INOXWIND	EQ	20-Jun-2024	139.08	145.30	145.79	140.20	140.75	140.89	141.98	10625978	15087.07	60911	3908806	36.79
INSECTICID	EQ	20-Jun-2024	707.00	715.00	731.90	712.00	722.00	718.60	724.93	356298	2582.91	13005	194956	54.72
INSPIRE	SM	20-Jun-2024	31.85	32.80	32.80	32.05	32.05	32.05	32.49	10000	3.25	5	10000	100.00
INTELLECT	EQ	20-Jun-2024	1057.85	1057.85	1058.85	1028.65	1033.00	1033.05	1037.84	178983	1857.56	12526	57125	31.92
INTENTECH	EQ	20-Jun-2024	142.20	142.20	147.00	139.61	141.80	141.65	142.87	125596	179.44	1324	65365	52.04
INTLCONV	EQ	20-Jun-2024	83.72	83.65	86.19	83.00	83.50	83.48	84.39	281544	237.61	5895	139540	49.56
INVENTURE	EQ	20-Jun-2024	2.73	2.75	2.84	2.70	2.81	2.80	2.80	4985111	139.44	5019	3114973	62.49
IOB	EQ	20-Jun-2024	66.17	66.55	68.68	66.22	66.85	66.94	67.50	17972603	12131.76	52064	4018744	22.36
IOC	EQ	20-Jun-2024	166.75	167.35	169.72	166.10	169.05	168.97	168.45	15794096	26605.86	97104	6421243	40.66
IOLCP	EQ	20-Jun-2024	405.55	405.55	425.00	405.50	421.00	420.70	418.97	983470	4120.40	25570	402624	40.94
IONEXCHANG	EQ	20-Jun-2024	512.30	514.90	519.90	510.95	514.45	514.65	515.25	169222	871.91	9928	73565	43.47
IPCALAB	EQ	20-Jun-2024	1133.40	1139.40	1139.40	1124.05	1124.80	1125.45	1130.00	558269	6308.46	29164	334202	59.86
IPL	EQ	20-Jun-2024	227.72	247.49	247.49	232.50	240.20	240.11	238.85	1640037	3917.17	26503	567957	34.63
IRB	EQ	20-Jun-2024	64.49	64.90	66.25	64.09	65.60	65.65	65.67	60939382	40020.97	179106	21732761	35.66
IRBINVIT	IV	20-Jun-2024	65.29	65.20	65.50	65.03	65.14	65.14	65.26	252343	164.67	2553	237247	94.02
IRCON	EQ	20-Jun-2024	267.80	269.15	270.95	264.00	267.25	267.00	266.78	5465629	14581.35	48427	1668418	30.53
IRCTC	EQ	20-Jun-2024	1014.65	1017.35	1027.00	1007.20	1017.50	1015.60	1018.28	1694557	17255.34	42202	681630	40.22
IREDA	EQ	20-Jun-2024	175.78	176.64	180.99	174.80	177.50	177.49	178.12	14018198	24969.10	97953	5249644	37.45
IRFC	EQ	20-Jun-2024	173.22	173.19	174.18	171.70	172.50	172.30	172.63	17539484	30278.42	131404	6123661	34.91
IRIS	BE	20-Jun-2024	219.80	219.80	219.80	215.40	215.40	215.40	215.71	8378	18.07	65	-	-
IRISDOREME	EQ	20-Jun-2024	78.44	78.99	79.80	74.74	75.29	75.20	76.39	1220539	932.42	6080	341494	27.98
IRMENERGY	EQ	20-Jun-2024	470.05	473.90	473.90	465.00	468.45	467.15	467.75	105203	492.09	7255	56776	53.97
ISEC	EQ	20-Jun-2024	736.95	744.30	747.80	730.80	747.35	742.70	738.50	849158	6271.06	14290	482281	56.80
ISFT	EQ	20-Jun-2024	123.95	124.00	127.00	122.19	125.00	124.21	124.59	42474	52.92	1329	24349	57.33
ISGEC	EQ	20-Jun-2024	1256.95	1257.45	1296.85	1235.30	1247.00	1247.30	1273.47	83873	1068.10	9888	35799	42.68
ISHAN	SM	20-Jun-2024	2.10	2.15	2.20	2.10	2.15	2.15	2.16	432000	9.31	9	288000	66.67
ISMTLTD	EQ	20-Jun-2024	124.26	124.89	127.60	123.77	125.60	125.62	126.04	705515	889.23	7741	279108	39.56
IT	EQ	20-Jun-2024	37.01	37.29	37.29	36.81	37.09	37.08	37.00	87063	32.22	587	67649	77.70
ITALIANE	SM	20-Jun-2024	33.85	33.50	34.65	33.00	33.00	33.40	33.77	22000	7.43	10	18000	81.82
ITBEES	EQ	20-Jun-2024	37.31	37.48	37.48	37.13	37.29	37.26	37.23	5323662	1982.08	15853	3718913	69.86
ITC	EQ	20-Jun-2024	423.65	424.05	426.50	421.50	423.85	423.30	423.74	14585806	61806.06	203212	7744806	53.10
ITDC	EQ	20-Jun-2024	771.15	755.25	788.90	755.25	773.10	773.00	775.05	124265	963.12	7989	32072	25.81
ITDCEM	EQ	20-Jun-2024	472.45	474.40	480.40	468.25	477.00	478.40	477.23	580864	2772.08	14172	298905	51.46
ITETF	EQ	20-Jun-2024	35.36	35.36	36.84	35.11	35.32	35.46	35.76	175241	62.67	710	142593	81.37
ITETFADD	EQ	20-Jun-2024	35.43	35.40	35.70	34.98	35.70	35.52	35.48	43757	15.53	119	41531	94.91
ITI	EQ	20-Jun-2024	304.20	304.95	313.90	301.00	306.00	306.55	308.52	2055923	6342.93	32825	378862	18.43
ITIETF	EQ	20-Jun-2024	37.21	37.31	37.40	37.05	37.22	37.20	37.20	428931	159.57	1247	160717	37.47
IVC	EQ	20-Jun-2024	12.25	12.38	13.92	12.25	13.12	13.19	13.27	5114549	678.70	10280	2308452	45.14
IVP	EQ	20-Jun-2024	198.95	199.00	209.00	193.41	201.80	199.29	201.30	33229	66.89	948	18679	56.21
IVZINGOLD	EQ	20-Jun-2024	6340.00	6335.05	6409.95	6335.05	6409.95	6409.95	6379.29	76	4.85	16	68	89.47
IVZINNIFTY	EQ	20-Jun-2024	2621.14	2621.00	2652.51	2621.00	2626.96	2626.96	2636.56	62	1.63	13	30	48.39
IWEL	EQ	20-Jun-2024	7057.90	7150.00	7269.95	6910.00	6915.00	6987.70	7086.15	7751	549.25	1536	5943	76.67
IXIGO	EQ	20-Jun-2024	184.86	183.70	183.70	166.00	168.49	167.77	171.88	16561844	28466.90	165443	5274541	31.85
IZMO	EQ	20-Jun-2024	321.15	318.80	326.85	316.15	319.00	318.50	320.88	50954	163.50	3266	29153	57.21
J&KBANK	EQ	20-Jun-2024	121.37	121.51	122.99	120.55	120.88	120.84	121.51	2867813	3484.78	19018	1415728	49.37
JAGRAN	EQ	20-Jun-2024	91.11	94.00	94.10	91.40	92.30	92.04	92.50	889220	822.53	13013	432756	48.67
JAGSNPHARM	EQ	20-Jun-2024	339.55	341.30	341.30	337.00	340.00	338.15	338.84	16613	56.29	1169	9654	58.11
JAIBALAJI	BE	20-Jun-2024	883.85	891.55	908.00	873.05	883.80	887.35	887.15	26942	239.02	1282	-	-
JAICORPLTD	EQ	20-Jun-2024	378.20	379.45	388.00	377.55	378.00	378.95	382.67	624895	2391.28	7687	206736	33.08
JAINAM	SM	20-Jun-2024	144.50	150.95	150.95	146.95	146.95	146.95	148.00	11000	16.28	5	11000	100.00
JAIPURKURT	BE	20-Jun-2024	49.66	50.65	50.65	50.64	50.65	50.65	50.65	4037	2.04	18	-	-
JALAN	SM	20-Jun-2024	3.80	3.75	4.05	3.75	3.95	3.95	3.94	33000	1.30	11	24000	72.73
JAMNAAUTO	EQ	20-Jun-2024	127.06	127.11	129.00	126.05	127.80	127.80	127.71	1224928	1564.35	13546	505956	41.30
JASH	EQ	20-Jun-2024	2277.70	2282.20	2424.00	2282.20	2365.00	2349.90	2368.53	43671	1034.36	5514	19718	45.15
JAYAGROGN	EQ	20-Jun-2024	332.30	334.80	349.50	333.60	338.50	338.30	342.59	377327	1292.70	17974	150156	39.79
JAYBARMARU	EQ	20-Jun-2024	107.08	107.21	116.97	106.31	114.80	115.11	114.06	2005552	2287.50	25975	757058	37.75
JAYNECOIND	EQ	20-Jun-2024	45.47	45.63	46.94	45.28	45.70	46.11	46.16	227751	105.14	3420	124765	54.78
JAYSREETEA	EQ	20-Jun-2024	112.61	112.99	115.40	112.61	113.85	113.07	114.17	84627	96.62	1781	38871	45.93
JBCHEPHARM	EQ	20-Jun-2024	1810.45	1811.85	1846.40	1788.15	1804.00	1806.60	1823.04	80485	1467.27	12677	41974	52.15
JBMA	EQ	20-Jun-2024	2033.80	2039.95	2048.75	2004.00	2009.05	2009.10	2021.56	130060	2629.25	12901	60850	46.79
JCHAC	EQ	20-Jun-2024	1824.05	1823.90	1839.95	1806.00	1815.00	1817.20	1821.05	34239	623.51	2566	23154	67.62
JETAIRWAYS	BZ	20-Jun-2024	43.74	43.50	44.35	43.30	43.75	43.50	43.83	39084	17.13	494	-	-
JETFREIGHT	EQ	20-Jun-2024	13.32	13.32	13.69	13.30	13.30	13.35	13.43	144079	19.36	732	80001	55.53
JFLLIFE	SM	20-Jun-2024	43.50	41.30	41.30	41.00	41.15	41.15	41.18	8000	3.29	4	6000	75.00
JGCHEM	EQ	20-Jun-2024	247.25	248.50	259.80	246.05	252.50	251.27	253.56	396038	1004.18	14777	185535	46.85
JHS	BE	20-Jun-2024	21.55	21.60	21.98	21.60	21.98	21.98	21.90	104569	22.90	97	-	-
JINDALPHOT	EQ	20-Jun-2024	673.15	674.40	691.85	668.20	675.00	678.60	681.24	12603	85.86	1343	4939	39.19
JINDALPOLY	EQ	20-Jun-2024	613.35	613.40	645.40	608.65	622.05	624.70	631.33	243357	1536.39	12609	91909	37.77
JINDALSAW	EQ	20-Jun-2024	561.40	561.00	574.00	556.60	565.00	565.00	565.62	724364	4097.14	19627	330018	45.56
JINDALSTEL	EQ	20-Jun-2024	1046.95	1051.00	1074.90	1044.30	1058.00	1056.40	1063.36	2379619	25303.82	55151	881580	37.05
JINDRILL	EQ	20-Jun-2024	636.10	632.00	642.00	630.25	633.95	632.35	636.89	28405	180.91	2242	18170	63.97
JINDWORLD	EQ	20-Jun-2024	354.40	354.50	367.45	350.20	363.50	360.15	358.51	89088	319.39	5875	33981	38.14
JIOFIN	EQ	20-Jun-2024	358.30	358.90	368.30	358.00	365.50	365.55	364.45	33575312	122364.22	217632	14327018	42.67
JISLDVREQS	EQ	20-Jun-2024	39.37	39.87	44.00	38.91	42.98	43.02	42.16	1299388	547.80	3862	667994	51.41
JISLJALEQS	EQ	20-Jun-2024	76.55	77.01	84.19	77.00	81.64	81.84	81.44	25968551	21149.94	35859	11499631	44.28
JITFINFRA	EQ	20-Jun-2024	926.00	930.00	942.90	879.70	879.70	882.10	892.01	75858	676.66	2524	49233	64.90
JIWANRAM	SM	20-Jun-2024	14.20	14.40	15.50	14.20	14.80	14.80	14.70	78000	11.47	13	66000	84.62
JKCEMENT	EQ	20-Jun-2024	4304.15	4341.40	4366.95	4297.20	4317.55	4321.50	4320.46	161005	6956.16	14851	94825	58.90
JKIL	EQ	20-Jun-2024	867.35	874.80	899.95	874.35	876.75	876.90	883.04	240257	2121.56	14406	79379	33.04
JKLAKSHMI	EQ	20-Jun-2024	831.25	831.30	847.95	823.80	847.95	845.75	841.49	261915	2204.00	10411	180736	69.01
JKPAPER	EQ	20-Jun-2024	495.45	497.70	527.95	489.05	526.25	522.75	512.32	3646174	18680.20	65400	849515	23.30
JKTYRE	EQ	20-Jun-2024	392.80	394.90	396.55	390.60	394.60	394.15	394.42	556713	2195.80	19605	293520	52.72
JLHL	EQ	20-Jun-2024	1246.80	1247.10	1274.90	1235.10	1260.00	1268.10	1261.69	28374	357.99	4191	15720	55.40
JMA	EQ	20-Jun-2024	108.04	107.00	112.00	106.98	108.00	108.71	109.43	30388	33.25	580	20447	67.29
JMFINANCIL	EQ	20-Jun-2024	82.47	83.09	88.40	82.73	87.48	87.31	86.39	9389842	8112.01	43747	3917637	41.72
JNKINDIA	EQ	20-Jun-2024	841.15	839.80	839.80	805.05	820.00	822.05	828.60	242914	2012.78	7587	141473	58.24
JOCIL	EQ	20-Jun-2024	191.91	191.69	194.89	190.15	190.60	190.91	192.04	17966	34.50	520	11662	64.91
JPASSOCIAT	BE	20-Jun-2024	10.84	10.60	11.10	10.40	10.64	10.58	10.68	12041405	1286.59	11807	-	-
JPOLYINVST	EQ	20-Jun-2024	751.95	754.20	768.00	749.10	764.80	757.75	759.53	9987	75.85	1445	5483	54.90
JPPOWER	EQ	20-Jun-2024	18.96	19.00	19.28	18.72	18.96	18.87	19.00	26949255	5119.01	39602	17617060	65.37
JSFB	EQ	20-Jun-2024	734.85	737.90	760.00	722.05	733.95	736.20	741.97	306847	2276.71	17459	116023	37.81
JSL	EQ	20-Jun-2024	793.80	794.00	817.70	784.35	804.00	808.65	804.93	1197603	9639.82	55155	531550	44.38
JSLL	ST	20-Jun-2024	1076.35	1104.90	1104.90	1050.00	1056.00	1055.45	1068.52	20880	223.11	99	19800	94.83
JSWENERGY	EQ	20-Jun-2024	698.40	700.50	711.85	697.50	705.00	707.10	704.59	2111730	14878.98	43463	793692	37.58
JSWHL	EQ	20-Jun-2024	6857.00	6857.65	6899.95	6761.10	6780.90	6799.70	6831.78	2955	201.88	1556	1595	53.98
JSWINFRA	EQ	20-Jun-2024	302.20	303.00	306.00	301.00	302.80	302.90	303.12	2784902	8441.61	29647	1627737	58.45
JSWSTEEL	EQ	20-Jun-2024	914.95	914.95	938.00	911.30	932.00	929.65	928.41	3120339	28969.51	154084	1269176	40.67
JTEKTINDIA	EQ	20-Jun-2024	191.88	193.80	194.12	190.20	193.80	192.56	191.97	293984	564.38	6751	135069	45.94
JTLIND	EQ	20-Jun-2024	220.79	221.00	223.40	218.31	220.20	220.90	220.28	591293	1302.50	8163	270894	45.81
JUBLFOOD	EQ	20-Jun-2024	544.40	543.15	546.00	537.70	538.00	538.65	540.59	1907171	10310.02	36242	1301019	68.22
JUBLINDS	EQ	20-Jun-2024	1599.25	1615.00	1615.00	1531.00	1552.05	1566.30	1563.39	14467	226.18	1883	8668	59.92
JUBLINGREA	EQ	20-Jun-2024	555.80	563.00	564.90	534.55	544.20	545.95	551.56	647311	3570.32	28586	184494	28.50
JUBLPHARMA	EQ	20-Jun-2024	731.30	731.30	746.90	718.50	733.50	733.65	732.07	165683	1212.92	14290	76673	46.28
JUNIORBEES	EQ	20-Jun-2024	762.10	772.10	772.10	756.45	762.50	762.87	761.69	187545	1428.51	6755	118547	63.21
JUNIPER	EQ	20-Jun-2024	483.35	483.35	483.45	456.05	475.00	464.75	465.82	212745	991.02	4800	151731	71.32
JUSTDIAL	EQ	20-Jun-2024	998.80	1004.90	1037.15	993.35	1023.80	1020.25	1020.76	275075	2807.86	14746	77663	28.23
JWL	EQ	20-Jun-2024	674.40	675.00	700.40	662.10	690.50	692.20	685.58	2934576	20119.00	67748	949818	32.37
JYOTHYLAB	EQ	20-Jun-2024	439.15	440.70	448.15	436.10	439.40	439.90	441.57	308835	1363.73	13047	152557	49.40
JYOTICNC	EQ	20-Jun-2024	1353.10	1424.40	1449.95	1314.60	1336.00	1337.55	1379.81	807885	11147.29	41747	368733	45.64
JYOTISTRUC	EQ	20-Jun-2024	28.90	30.34	30.34	29.06	29.96	29.77	30.09	15317619	4608.71	11895	10360914	67.64
K2INFRA	SM	20-Jun-2024	181.75	187.00	218.10	179.75	218.10	218.10	202.74	975600	1977.98	698	608400	62.36
KABRAEXTRU	EQ	20-Jun-2024	405.10	408.45	419.00	408.05	412.00	413.25	414.43	89368	370.36	6245	36963	41.36
KAJARIACER	EQ	20-Jun-2024	1336.40	1345.00	1375.00	1329.20	1341.00	1346.35	1356.32	303113	4111.17	20463	145556	48.02
KAKATCEM	EQ	20-Jun-2024	229.22	227.48	234.00	222.99	230.00	229.85	228.85	12286	28.12	503	6335	51.56
KALAMANDIR	EQ	20-Jun-2024	165.85	167.85	175.99	166.80	167.00	166.96	170.03	989178	1681.95	19314	480201	48.55
KALYANIFRG	EQ	20-Jun-2024	663.10	695.00	727.30	632.80	655.55	656.60	684.15	147446	1008.74	7250	53387	36.21
KALYANKJIL	EQ	20-Jun-2024	423.55	426.00	435.00	420.55	431.25	431.20	429.83	1872534	8048.71	34901	986606	52.69
KAMATHOTEL	EQ	20-Jun-2024	232.22	232.22	239.40	229.52	235.08	238.33	234.80	64928	152.45	1809	38220	58.87
KAMDHENU	EQ	20-Jun-2024	552.00	551.90	552.70	540.00	541.00	541.15	545.59	161030	878.56	4955	35834	22.25
KAMOPAINTS	EQ	20-Jun-2024	36.90	38.00	41.17	38.00	40.10	40.09	39.92	30811930	12298.92	132051	5311467	17.24
KANANIIND	EQ	20-Jun-2024	3.02	3.04	3.10	3.00	3.02	3.01	3.02	4142672	125.27	3010	2818298	68.03
KANDARP	SM	20-Jun-2024	30.00	30.00	30.40	28.85	28.85	28.85	29.91	16000	4.79	4	8000	50.00
KANORICHEM	EQ	20-Jun-2024	120.54	121.10	126.80	118.79	126.10	125.35	123.91	240435	297.92	4894	123357	51.31
KANPRPLA	EQ	20-Jun-2024	107.44	107.42	109.90	106.62	108.50	107.95	108.07	9582	10.36	467	5193	54.20
KANSAINER	EQ	20-Jun-2024	279.95	280.00	284.80	279.95	283.25	283.00	283.21	565217	1600.75	10718	412342	72.95
KAPSTON	EQ	20-Jun-2024	405.00	404.70	409.90	385.00	395.25	398.00	393.11	13225	51.99	1188	6827	51.62
KARMAENG	EQ	20-Jun-2024	66.40	66.43	69.49	65.15	69.49	68.54	67.63	48139	32.55	2485	15185	31.54
KARNIKA	SM	20-Jun-2024	256.50	250.00	274.00	244.80	255.00	255.75	247.93	43200	107.10	55	41600	96.30
KARURVYSYA	EQ	20-Jun-2024	214.82	216.00	219.90	212.00	212.65	212.47	215.93	3899185	8419.38	25583	1092978	28.03
KAUSHALYA	EQ	20-Jun-2024	712.00	715.00	719.00	688.15	700.40	700.70	701.85	809	5.68	247	592	73.18
KAVVERITEL	BE	20-Jun-2024	18.80	19.17	19.17	19.17	19.17	19.17	19.17	21056	4.04	27	-	-
KAYA	EQ	20-Jun-2024	436.55	430.00	459.00	425.00	431.60	430.50	441.21	147714	651.73	4768	56406	38.19
KAYNES	EQ	20-Jun-2024	3859.70	3888.00	3888.00	3746.05	3792.00	3790.00	3801.14	180537	6862.47	24325	86059	47.67
KBCGLOBAL	EQ	20-Jun-2024	1.88	1.88	1.91	1.80	1.82	1.81	1.85	16499846	305.17	4247	8590310	52.06
KCEIL	SM	20-Jun-2024	225.95	230.00	237.20	230.00	237.20	237.20	235.70	58000	136.71	90	57500	99.14
KCK	ST	20-Jun-2024	208.80	216.00	216.00	213.95	213.95	213.95	215.32	6000	12.92	3	6000	100.00
KCP	EQ	20-Jun-2024	237.81	239.18	244.80	232.50	240.05	240.51	239.66	1392224	3336.54	12873	532490	38.25
KCPSUGIND	EQ	20-Jun-2024	46.94	47.35	48.40	46.84	47.50	47.28	47.72	2626733	1253.40	14806	979962	37.31
KDDL	EQ	20-Jun-2024	2773.75	2784.45	2784.55	2721.00	2723.00	2726.55	2746.08	6094	167.35	2088	2978	48.87
KDL	SM	20-Jun-2024	1413.35	1475.00	1484.00	1440.00	1484.00	1484.00	1482.40	24600	364.67	106	16300	66.26
KEC	EQ	20-Jun-2024	892.90	898.95	898.95	868.60	875.20	872.50	875.95	442354	3874.81	30947	194163	43.89
KECL	EQ	20-Jun-2024	202.76	205.94	206.00	199.00	199.70	200.74	202.40	573517	1160.81	8841	258419	45.06
KEEPLEARN	BE	20-Jun-2024	3.01	2.94	2.94	2.94	2.94	2.94	2.94	181478	5.34	35	-	-
KEI	EQ	20-Jun-2024	4435.35	4420.35	4456.85	4301.05	4422.00	4422.25	4364.50	568497	24812.05	55373	221943	39.04
KEL	SM	20-Jun-2024	145.05	146.00	147.00	144.10	144.10	144.10	145.99	9600	14.02	7	7200	75.00
KELLTONTEC	EQ	20-Jun-2024	108.84	111.00	114.45	109.80	110.25	110.36	112.07	3495183	3917.05	25497	1415650	40.50
KERNEX	EQ	20-Jun-2024	426.40	443.80	447.70	429.10	447.70	447.70	444.82	577642	2569.46	8485	314738	54.49
KESORAMIND	EQ	20-Jun-2024	197.35	197.12	199.64	194.45	196.00	195.73	197.09	577967	1139.13	14248	246008	42.56
KEYFINSERV	BE	20-Jun-2024	173.55	176.85	178.00	173.65	174.99	174.99	176.26	1625	2.86	63	-	-
KFINTECH	EQ	20-Jun-2024	692.25	701.60	701.60	679.90	679.95	681.15	684.63	393761	2695.79	20800	227275	57.72
KHADIM	EQ	20-Jun-2024	338.05	338.10	362.00	338.10	346.00	345.95	349.91	104823	366.79	7181	57131	54.50
KHAICHEM	EQ	20-Jun-2024	76.86	77.01	83.25	75.82	77.53	77.76	79.93	6013121	4806.58	48853	1319518	21.94
KHAITANLTD	EQ	20-Jun-2024	81.55	81.55	84.00	80.70	82.50	82.83	82.52	27618	22.79	1392	13955	50.53
KHANDSE	EQ	20-Jun-2024	29.44	29.84	29.84	27.70	27.83	28.15	28.65	34212	9.80	397	22868	66.84
KHFM	SM	20-Jun-2024	77.90	78.95	78.95	77.50	77.95	77.95	78.23	15500	12.13	5	6200	40.00
KICL	EQ	20-Jun-2024	4591.35	4599.35	4756.05	4574.60	4725.00	4734.45	4685.02	7430	348.10	1991	3892	52.38
KILITCH	EQ	20-Jun-2024	319.95	320.00	337.60	320.00	328.00	328.60	328.80	14644	48.15	483	9497	64.85
KIMS	EQ	20-Jun-2024	2093.15	2110.00	2114.05	2055.00	2085.00	2069.65	2077.63	61132	1270.10	11506	22701	37.13
KINGFA	EQ	20-Jun-2024	2216.00	2220.75	2228.40	2102.75	2124.00	2137.00	2167.77	10851	235.22	1858	6115	56.35
KIOCL	EQ	20-Jun-2024	452.65	456.45	474.00	450.30	470.00	465.20	464.44	418902	1945.54	20414	134969	32.22
KIRIINDUS	EQ	20-Jun-2024	345.25	346.95	349.70	340.05	346.00	345.30	346.19	197693	684.39	7565	78618	39.77
KIRLOSBROS	EQ	20-Jun-2024	2126.00	2130.65	2134.15	2061.00	2109.00	2101.50	2102.35	79714	1675.87	11594	35417	44.43
KIRLOSENG	EQ	20-Jun-2024	1322.35	1332.30	1356.85	1292.20	1330.00	1341.35	1335.13	187539	2503.88	15050	109441	58.36
KIRLOSIND	EQ	20-Jun-2024	6125.25	6148.25	6188.00	6051.50	6107.00	6081.70	6116.20	3493	213.64	1389	1717	49.16
KIRLPNU	EQ	20-Jun-2024	1285.05	1298.05	1317.00	1278.15	1285.00	1291.75	1300.50	67220	874.19	7928	39004	58.02
KITEX	EQ	20-Jun-2024	206.19	208.25	217.30	207.45	213.62	214.18	213.85	409348	875.39	11926	190892	46.63
KKCL	EQ	20-Jun-2024	707.90	714.00	715.40	699.30	707.00	703.90	706.12	30776	217.32	2344	21056	68.42
KLL	SM	20-Jun-2024	89.45	91.45	91.95	87.85	91.60	91.75	90.60	32000	28.99	20	20800	65.00
KMSUGAR	BE	20-Jun-2024	48.26	48.26	48.26	46.01	46.85	46.73	47.25	563544	266.26	2332	-	-
KNAGRI	SM	20-Jun-2024	144.00	142.25	168.00	142.25	165.00	163.55	159.74	188000	300.31	215	127200	67.66
KNRCON	EQ	20-Jun-2024	358.15	361.40	366.70	355.45	360.25	359.55	360.65	1116763	4027.63	16508	548472	49.11
KODYTECH	SM	20-Jun-2024	2985.95	3114.95	3135.20	3040.00	3135.20	3135.20	3125.85	15400	481.38	116	10100	65.58
KOHINOOR	EQ	20-Jun-2024	44.39	44.85	45.55	43.71	44.25	44.03	44.52	233612	103.99	2184	137890	59.03
KOKUYOCMLN	EQ	20-Jun-2024	153.70	155.25	156.00	152.32	153.61	153.99	154.32	145843	225.07	5465	58411	40.05
KOLTEPATIL	EQ	20-Jun-2024	436.55	436.55	444.35	432.40	443.00	442.75	437.73	181955	796.47	8843	76650	42.13
KONSTELEC	SM	20-Jun-2024	185.75	182.30	192.45	182.30	183.00	182.85	186.79	80000	149.43	76	63000	78.75
KONTOR	SM	20-Jun-2024	110.40	112.90	113.85	108.60	111.00	111.00	110.80	26400	29.25	22	24000	90.91
KOPRAN	EQ	20-Jun-2024	254.98	254.50	261.00	252.50	256.80	256.70	256.44	308526	791.18	9584	115688	37.50
KORE	SM	20-Jun-2024	631.75	632.65	643.60	604.00	609.00	605.05	618.58	22000	136.09	44	15500	70.45
KOTAKBANK	EQ	20-Jun-2024	1746.70	1765.00	1789.85	1760.30	1765.00	1766.25	1773.63	9243104	163938.67	328896	5543240	59.97
KOTARISUG	EQ	20-Jun-2024	62.98	63.29	65.00	62.95	63.75	63.64	63.86	439174	280.47	6103	188126	42.84
KOTHARIPET	EQ	20-Jun-2024	135.71	137.05	143.39	135.40	138.99	137.87	139.20	273091	380.13	7199	123347	45.17
KOTHARIPRO	EQ	20-Jun-2024	131.02	133.55	136.00	130.00	134.70	134.87	133.27	44650	59.51	1471	24545	54.97
KOTYARK	SM	20-Jun-2024	941.35	944.25	948.50	932.25	932.65	934.40	938.02	24700	231.69	222	15700	63.56
KPIGREEN	EQ	20-Jun-2024	1794.20	1794.20	1813.40	1775.00	1780.00	1778.90	1790.76	124353	2226.87	10138	74306	59.75
KPIL	EQ	20-Jun-2024	1148.75	1158.70	1166.20	1145.05	1153.15	1155.60	1156.92	618417	7154.57	22906	433241	70.06
KPITTECH	EQ	20-Jun-2024	1515.85	1526.00	1560.30	1507.00	1551.00	1552.60	1538.18	932609	14345.20	50377	539891	57.89
KPRMILL	EQ	20-Jun-2024	875.25	876.00	907.00	868.00	887.05	890.75	889.93	355717	3165.63	21229	148252	41.68
KRBL	EQ	20-Jun-2024	300.70	301.50	307.60	300.00	303.25	303.25	303.74	2287523	6948.02	23219	1391081	60.81
KREBSBIO	EQ	20-Jun-2024	72.07	72.95	75.00	71.10	72.90	72.98	72.96	33991	24.80	423	23900	70.31
KRIDHANINF	BE	20-Jun-2024	3.99	4.06	4.06	4.06	4.06	4.06	4.06	4224	0.17	9	-	-
KRISHANA	EQ	20-Jun-2024	291.65	295.65	309.00	290.45	305.35	306.35	301.57	408867	1233.01	7538	269970	66.03
KRISHCA	SM	20-Jun-2024	218.95	220.00	222.00	215.00	216.25	217.20	217.07	94000	204.05	112	73000	77.66
KRISHNADEF	SM	20-Jun-2024	927.65	963.00	974.00	945.00	974.00	974.00	967.74	77000	745.16	89	65500	85.06
KRITI	EQ	20-Jun-2024	195.67	198.50	200.37	192.50	194.71	194.66	195.93	225354	441.54	2939	150593	66.83
KRITIKA	EQ	20-Jun-2024	20.14	20.59	20.59	19.56	20.38	20.28	20.20	470701	95.06	2114	311554	66.19
KRITINUT	EQ	20-Jun-2024	111.82	111.05	114.50	111.05	113.75	113.05	113.39	85663	97.13	2684	53950	62.98
KRONOX	BE	20-Jun-2024	151.72	151.72	153.00	149.05	151.60	151.39	151.12	183908	277.92	2303	-	-
KRSNAA	EQ	20-Jun-2024	642.75	644.80	649.00	634.60	645.00	644.10	642.91	81661	525.01	3368	57206	70.05
KRYSTAL	EQ	20-Jun-2024	743.80	748.00	748.70	730.25	733.00	733.05	740.60	63394	469.50	3616	37227	58.72
KSB	EQ	20-Jun-2024	4616.05	4616.45	4696.40	4602.50	4634.00	4639.75	4641.75	15800	733.40	4411	6930	43.86
KSCL	EQ	20-Jun-2024	934.90	937.00	1031.50	935.05	1012.00	1015.15	988.48	614039	6069.67	33490	214450	34.92
KSHITIJPOL	EQ	20-Jun-2024	6.90	6.60	7.00	6.55	6.72	6.72	6.61	1053670	69.61	1830	937484	88.97
KSL	EQ	20-Jun-2024	839.35	844.30	855.00	832.55	850.00	847.35	845.39	60094	508.03	6345	28880	48.06
KSOLVES	EQ	20-Jun-2024	1163.20	1165.25	1180.00	1150.15	1170.00	1167.70	1165.46	30535	355.87	4066	16575	54.28
KTKBANK	EQ	20-Jun-2024	226.91	227.62	239.00	227.50	234.00	233.82	234.43	4780822	11207.82	45644	2131963	44.59
KTL	SM	20-Jun-2024	39.00	39.00	39.70	37.65	39.50	39.60	39.01	24000	9.36	8	21000	87.50
KUANTUM	EQ	20-Jun-2024	161.25	161.25	163.90	159.00	160.41	160.39	161.60	177765	287.27	4719	100540	56.56
LAGNAM	BE	20-Jun-2024	149.22	149.22	152.25	144.00	147.30	144.60	147.60	11924	17.60	132	-	-
LAKPRE	BZ	20-Jun-2024	4.51	4.73	4.73	4.73	4.73	4.73	4.73	2135	0.10	7	-	-
LAL	EQ	20-Jun-2024	22.94	23.37	23.45	22.71	23.39	23.02	23.13	28169	6.52	310	17681	62.77
LALPATHLAB	EQ	20-Jun-2024	2679.15	2679.00	2725.45	2650.30	2702.00	2698.85	2697.65	221606	5978.15	28795	140888	63.58
LAMBODHARA	EQ	20-Jun-2024	151.73	151.60	153.50	150.05	151.00	151.32	152.27	11604	17.67	364	6595	56.83
LANCORHOL	EQ	20-Jun-2024	44.36	45.42	45.42	44.00	44.26	44.21	44.53	52444	23.35	366	34320	65.44
LANDMARK	EQ	20-Jun-2024	737.65	740.80	742.25	720.40	724.55	725.85	728.82	50886	370.87	4935	23161	45.52
LAOPALA	EQ	20-Jun-2024	337.05	337.05	339.85	330.55	334.20	333.70	333.58	226244	754.71	10517	120944	53.46
LASA	EQ	20-Jun-2024	23.33	23.55	23.55	21.80	23.22	23.06	23.06	64754	14.93	515	35942	55.51
LATENTVIEW	BE	20-Jun-2024	495.75	497.10	509.40	494.00	500.50	502.05	503.75	171036	861.59	3195	-	-
LATTEYS	BE	20-Jun-2024	14.40	14.40	14.40	14.40	14.40	14.40	14.40	40537	5.84	119	-	-
LAURUSLABS	EQ	20-Jun-2024	430.35	431.00	433.50	426.80	432.05	432.85	430.27	690681	2971.81	14869	254129	36.79
LAWSIKHO	SM	20-Jun-2024	335.40	342.15	342.15	327.30	327.30	328.90	334.74	41500	138.92	74	31500	75.90
LAXMICOT	EQ	20-Jun-2024	31.48	31.98	32.81	31.20	31.70	31.67	32.04	48080	15.40	318	35157	73.12
LAXMIMACH	EQ	20-Jun-2024	16620.70	16622.30	16799.95	16505.00	16610.00	16659.00	16628.66	2460	409.07	967	1500	60.98
LCCINFOTEC	BE	20-Jun-2024	3.42	3.48	3.48	3.48	3.48	3.48	3.48	81434	2.83	44	-	-
LEMERITE	SM	20-Jun-2024	128.75	132.40	134.90	129.95	131.10	131.50	132.38	96000	127.08	45	81600	85.00
LEMONTREE	EQ	20-Jun-2024	144.90	146.37	149.37	145.54	147.29	146.99	147.40	2908205	4286.58	30089	1154276	39.69
LEXUS	EQ	20-Jun-2024	38.93	39.96	39.96	38.71	38.90	39.00	39.05	14216	5.55	164	9976	70.17
LFIC	EQ	20-Jun-2024	232.01	233.93	236.50	225.00	225.00	225.59	228.46	33445	76.41	2135	8597	25.70
LGBBROSLTD	EQ	20-Jun-2024	1251.65	1264.15	1270.00	1243.00	1253.60	1251.55	1262.81	35736	451.28	2794	23346	65.33
LGBFORGE	EQ	20-Jun-2024	10.30	10.47	12.36	10.37	12.36	12.36	12.09	2549720	308.22	1956	1716518	67.32
LGHL	BE	20-Jun-2024	365.40	348.15	372.00	347.15	347.15	349.95	351.62	5562	19.56	154	-	-
LIBAS	EQ	20-Jun-2024	18.06	18.10	18.39	17.89	18.00	17.99	18.08	107443	19.43	374	68724	63.96
LIBERTSHOE	EQ	20-Jun-2024	357.15	357.15	384.00	357.00	375.65	377.45	375.81	105637	396.99	4357	49449	46.81
LICHSGFIN	EQ	20-Jun-2024	736.40	738.10	746.30	734.70	739.30	739.70	740.46	1283939	9507.09	33198	533521	41.55
LICI	EQ	20-Jun-2024	1031.50	1033.45	1041.00	1025.00	1028.10	1027.40	1031.35	1930583	19911.14	43454	929071	48.12
LICMFGOLD	EQ	20-Jun-2024	6546.55	6597.70	6597.70	6546.50	6570.00	6580.00	6572.44	94	6.18	42	43	45.74
LICNETFGSC	EQ	20-Jun-2024	25.57	25.80	25.98	25.30	25.62	25.60	25.48	35677	9.09	195	34831	97.63
LICNETFN50	EQ	20-Jun-2024	255.89	256.99	256.99	255.10	256.74	256.21	256.09	381	0.98	43	270	70.87
LICNETFSEN	EQ	20-Jun-2024	847.99	853.00	855.00	846.00	851.63	851.63	850.25	89	0.76	30	55	61.80
LICNFNHGP	EQ	20-Jun-2024	263.91	257.09	267.00	257.09	264.26	261.85	264.61	4545	12.03	123	1841	40.51
LICNMID100	EQ	20-Jun-2024	55.50	55.50	56.10	55.20	55.20	55.76	55.73	4462	2.49	148	3393	76.04
LIKHITHA	EQ	20-Jun-2024	432.40	434.50	434.70	428.00	432.25	431.70	430.56	110461	475.60	2902	63986	57.93
LINC	EQ	20-Jun-2024	584.10	582.30	592.60	580.00	592.00	589.00	586.08	12645	74.11	726	7116	56.28
LINCOLN	EQ	20-Jun-2024	603.40	604.45	613.45	594.75	605.00	603.50	604.22	31242	188.77	3869	14549	46.57
LINDEINDIA	EQ	20-Jun-2024	8938.50	8987.95	9149.80	8655.55	8695.00	8710.65	8871.07	160723	14257.85	32731	57959	36.06
LIQUID	EQ	20-Jun-2024	999.99	1000.01	1000.01	999.99	1000.00	999.99	1000.00	221638	2216.38	172	183153	82.64
LIQUID1	EQ	20-Jun-2024	1000.01	1000.01	1000.01	999.99	1000.01	1000.01	1000.00	3835	38.35	13	3814	99.45
LIQUIDADD	EQ	20-Jun-2024	1015.59	1013.99	1015.76	1013.99	1015.76	1015.75	1015.76	358068	3637.11	617	336620	94.01
LIQUIDBEES	EQ	20-Jun-2024	1000.00	1000.00	1000.65	999.99	1000.01	1000.00	1000.00	3872961	38729.79	7979	3263114	84.25
LIQUIDBETF	EQ	20-Jun-2024	999.99	999.99	1000.00	999.99	1000.00	1000.00	1000.00	28	0.28	3	14	50.00
LIQUIDCASE	EQ	20-Jun-2024	102.78	102.81	102.81	102.79	102.80	102.80	102.81	3289111	3381.39	2793	3087833	93.88
LIQUIDETF	EQ	20-Jun-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	509027	5090.27	414	481844	94.66
LIQUIDIETF	EQ	20-Jun-2024	999.99	1000.01	1000.01	999.99	1000.00	999.99	1000.00	2019130	20191.30	432	1280139	63.40
LIQUIDSBI	EQ	20-Jun-2024	1000.00	1000.01	1000.01	999.99	1000.01	1000.00	1000.01	10699	106.99	34	10275	96.04
LLOYDS	SM	20-Jun-2024	110.45	110.00	112.50	107.05	107.05	107.05	109.44	6000	6.57	6	6000	100.00
LLOYDSENGG	EQ	20-Jun-2024	68.69	69.00	70.46	68.07	69.65	69.84	69.44	6224758	4322.67	28074	2680300	43.06
LLOYDSME	EQ	20-Jun-2024	716.95	723.90	740.00	719.10	738.00	735.20	734.30	278833	2047.46	14205	165018	59.18
LODHA	EQ	20-Jun-2024	1545.50	1557.00	1603.00	1527.00	1584.95	1583.80	1555.41	1250154	19445.01	58183	811461	64.91
LOKESHMACH	BE	20-Jun-2024	448.60	452.00	460.00	450.00	459.00	457.95	455.85	39465	179.90	713	-	-
LORDSCHLO	BE	20-Jun-2024	136.08	133.35	138.40	133.35	135.21	135.21	136.30	12204	16.63	96	-	-
LOTUSEYE	EQ	20-Jun-2024	62.74	63.30	64.00	61.69	61.80	62.11	62.43	34256	21.39	486	22792	66.53
LOVABLE	EQ	20-Jun-2024	124.49	125.06	130.00	124.22	128.00	128.50	128.32	91538	117.46	1592	51528	56.29
LOWVOL	EQ	20-Jun-2024	190.32	190.32	191.17	189.10	190.84	190.84	190.77	8438	16.10	41	8420	99.79
LOWVOL1	EQ	20-Jun-2024	19.41	19.39	19.45	19.25	19.35	19.35	19.35	24069	4.66	262	21041	87.42
LOWVOLIETF	EQ	20-Jun-2024	20.50	20.10	20.75	20.10	20.51	20.34	20.42	473641	96.70	1380	291629	61.57
LOYALTEX	EQ	20-Jun-2024	603.25	606.70	609.00	580.60	591.00	586.45	596.79	1316	7.85	397	767	58.28
LPDC	EQ	20-Jun-2024	9.69	9.61	10.18	9.60	9.80	9.86	9.90	194799	19.28	642	105918	54.37
LRRPL	SM	20-Jun-2024	33.60	33.60	33.60	33.00	33.00	33.00	33.26	15000	4.99	5	12000	80.00
LT	EQ	20-Jun-2024	3589.95	3584.95	3613.30	3564.60	3598.40	3594.45	3587.54	2618715	93947.46	168275	1254150	47.89
LTF	EQ	20-Jun-2024	176.21	176.21	184.00	175.21	183.75	183.65	180.73	17882695	32320.24	104774	9530744	53.30
LTFOODS	EQ	20-Jun-2024	260.26	260.28	271.40	259.54	270.45	269.72	266.22	1144384	3046.62	22598	515806	45.07
LTGILTBEES	EQ	20-Jun-2024	25.93	25.95	25.95	25.89	25.94	25.93	25.93	1789420	464.03	776	1557191	87.02
LTIM	EQ	20-Jun-2024	5019.85	5030.00	5071.00	5000.00	5052.00	5052.45	5036.45	333475	16795.31	44533	173615	52.06
LTTS	EQ	20-Jun-2024	4864.55	4889.00	4889.15	4846.65	4873.95	4874.35	4870.10	85558	4166.76	12545	44509	52.02
LUMAXIND	EQ	20-Jun-2024	2839.35	2844.35	3033.80	2844.35	2884.85	2908.90	2945.75	66338	1954.15	8485	16481	24.84
LUMAXTECH	EQ	20-Jun-2024	527.20	528.70	544.80	522.80	536.00	536.75	538.20	465434	2504.95	16004	196312	42.18
LUPIN	EQ	20-Jun-2024	1572.30	1574.80	1575.00	1552.00	1555.05	1555.70	1558.61	743858	11593.84	43382	487641	65.56
LUXIND	EQ	20-Jun-2024	1446.70	1445.00	1530.00	1435.05	1518.00	1510.85	1507.38	195053	2940.19	16354	84168	43.15
LXCHEM	EQ	20-Jun-2024	254.43	256.44	265.50	253.12	263.20	262.99	261.56	6633561	17350.62	68570	2698878	40.69
LYKALABS	EQ	20-Jun-2024	106.08	106.80	109.50	106.80	107.52	107.76	107.92	53728	57.98	1077	33992	63.27
LYPSAGEMS	EQ	20-Jun-2024	5.71	5.65	5.79	5.60	5.75	5.73	5.73	34983	2.00	221	31373	89.68
M&M	EQ	20-Jun-2024	2933.85	2945.05	2954.75	2857.30	2874.05	2871.20	2889.52	4024418	116286.43	173356	2175887	54.07
M&MFIN	EQ	20-Jun-2024	306.45	304.50	309.85	302.05	307.50	307.15	306.69	4080093	12513.20	45306	2411741	59.11
MAANALU	EQ	20-Jun-2024	136.92	137.10	152.00	137.00	151.00	150.06	146.39	722433	1057.57	13411	421536	58.35
MACPOWER	BE	20-Jun-2024	1386.65	1379.00	1455.95	1365.65	1455.95	1454.45	1444.48	19559	282.53	709	-	-
MADHAV	BE	20-Jun-2024	42.61	42.49	42.60	42.03	42.04	42.04	42.47	4292	1.82	28	-	-
MADHAVBAUG	SM	20-Jun-2024	148.05	144.00	152.00	143.05	150.00	150.00	148.45	5600	8.31	14	4400	78.57
MADHUCON	BE	20-Jun-2024	10.11	10.02	10.29	9.90	10.08	9.97	10.19	57414	5.85	159	-	-
MADHUSUDAN	SM	20-Jun-2024	145.60	150.00	153.00	146.70	151.00	150.85	150.18	188000	282.35	152	148000	78.72
MADRASFERT	EQ	20-Jun-2024	107.62	109.70	129.14	107.35	129.05	128.73	123.36	31103056	38368.25	121053	4318418	13.88
MAFANG	EQ	20-Jun-2024	94.73	95.00	95.30	94.51	95.21	95.19	94.93	366856	348.24	5593	269840	73.55
MAGADSUGAR	EQ	20-Jun-2024	799.30	834.00	848.90	804.00	819.45	815.00	833.52	229022	1908.96	19701	49977	21.82
MAGNUM	EQ	20-Jun-2024	54.41	54.70	55.43	53.37	53.86	53.68	54.15	170215	92.18	1150	115299	67.74
MAGSON	SM	20-Jun-2024	94.90	92.50	107.00	90.75	98.05	98.05	98.94	74000	73.22	36	32000	43.24
MAHABANK	EQ	20-Jun-2024	65.45	65.89	67.40	65.69	66.29	66.28	66.79	24638106	16454.64	57645	7970694	32.35
MAHAPEXLTD	EQ	20-Jun-2024	168.60	170.00	175.01	167.80	170.50	170.27	171.90	45439	78.11	1254	28120	61.89
MAHASTEEL	EQ	20-Jun-2024	104.91	105.99	107.58	104.10	107.58	107.06	106.37	20641	21.96	559	12087	58.56
MAHEPC	BE	20-Jun-2024	161.15	161.15	163.80	155.05	161.80	160.13	160.66	45918	73.77	492	-	-
MAHESHWARI	EQ	20-Jun-2024	65.89	66.19	68.50	65.40	67.50	66.98	66.83	42859	28.64	328	27820	64.91
MAHICKRA	SM	20-Jun-2024	112.00	103.50	115.00	103.50	112.00	112.00	105.50	7500	7.91	5	6000	80.00
MAHKTECH	EQ	20-Jun-2024	14.20	14.27	14.27	14.09	14.17	14.13	14.15	647207	91.60	1775	522632	80.75
MAHLIFE	EQ	20-Jun-2024	630.80	634.05	635.95	626.10	630.10	630.50	630.53	147414	929.50	8282	89121	60.46
MAHLOG	EQ	20-Jun-2024	470.45	472.00	490.75	466.00	481.05	479.85	478.24	595948	2850.04	19302	213903	35.89
MAHSCOOTER	EQ	20-Jun-2024	8047.05	8050.00	8080.95	7965.00	8034.50	8012.60	8022.06	2187	175.44	955	1185	54.18
MAHSEAMLES	EQ	20-Jun-2024	676.20	680.00	696.70	671.50	685.00	685.05	681.64	358543	2443.97	13658	169646	47.32
MAITHANALL	EQ	20-Jun-2024	1220.35	1220.35	1263.00	1218.05	1255.00	1255.50	1245.60	78335	975.74	6706	48188	61.52
MAKEINDIA	EQ	20-Jun-2024	146.95	151.35	151.35	146.13	147.68	147.51	147.44	172105	253.76	807	152777	88.77
MAKS	SM	20-Jun-2024	59.70	62.65	62.65	62.65	62.65	62.65	62.65	9000	5.64	6	7500	83.33
MAL	SM	20-Jun-2024	42.00	41.95	42.75	41.40	42.75	42.70	42.33	27200	11.51	17	25600	94.12
MALLCOM	EQ	20-Jun-2024	1026.50	1025.55	1060.05	1013.70	1026.60	1019.15	1029.58	6099	62.79	1063	3606	59.12
MALUPAPER	BE	20-Jun-2024	35.50	35.80	36.20	35.80	36.20	36.20	36.05	2998	1.08	27	-	-
MANAKALUCO	EQ	20-Jun-2024	28.17	28.56	28.95	27.80	28.63	28.49	28.51	87507	24.95	951	59838	68.38
MANAKCOAT	BE	20-Jun-2024	65.84	64.60	64.60	64.52	64.52	64.52	64.53	93239	60.17	136	-	-
MANAKSIA	EQ	20-Jun-2024	100.03	100.78	101.75	99.15	99.48	99.61	100.22	208203	208.66	4540	114880	55.18
MANAKSTEEL	BE	20-Jun-2024	54.75	54.85	54.85	54.60	54.60	54.60	54.77	24886	13.63	98	-	-
MANALIPETC	EQ	20-Jun-2024	93.24	93.60	96.75	93.50	96.00	96.05	95.78	2879671	2758.25	25233	1246666	43.29
MANAPPURAM	EQ	20-Jun-2024	190.26	191.00	195.20	190.26	192.50	192.85	193.44	6148102	11892.75	37940	2290014	37.25
MANDEEP	SM	20-Jun-2024	61.95	61.80	61.80	58.55	59.95	59.80	59.89	88000	52.70	42	62000	70.45
MANGALAM	EQ	20-Jun-2024	107.55	110.99	110.99	106.63	108.60	107.67	107.79	38487	41.49	1020	19503	50.67
MANGCHEFER	EQ	20-Jun-2024	123.45	124.21	140.00	123.52	134.70	134.54	133.33	9432840	12576.71	62985	2525486	26.77
MANGLMCEM	EQ	20-Jun-2024	897.30	906.25	906.45	880.55	884.40	886.65	890.67	46379	413.09	5179	24072	51.90
MANINDS	EQ	20-Jun-2024	396.15	400.35	403.00	396.25	400.10	399.90	400.04	195065	780.34	6194	135372	69.40
MANINFRA	EQ	20-Jun-2024	195.94	195.94	202.00	195.94	200.35	200.26	199.38	1094921	2183.06	12791	741856	67.75
MANKIND	EQ	20-Jun-2024	2213.25	2210.00	2237.90	2179.00	2198.00	2196.05	2202.37	263342	5799.77	25352	145543	55.27
MANOMAY	EQ	20-Jun-2024	185.54	183.00	192.50	183.00	183.23	184.16	187.27	5141	9.63	241	3985	77.51
MANORAMA	BE	20-Jun-2024	703.10	716.00	728.90	675.10	715.00	716.00	701.74	23555	165.29	674	-	-
MANORG	BE	20-Jun-2024	375.00	367.50	382.00	367.50	382.00	381.00	378.03	7736	29.24	304	-	-
MANUGRAPH	EQ	20-Jun-2024	23.39	23.49	23.99	22.74	23.82	23.92	23.90	176387	42.16	709	102143	57.91
MANYAVAR	EQ	20-Jun-2024	1173.30	1175.00	1188.95	1146.00	1152.60	1154.20	1170.10	129279	1512.69	16990	81788	63.26
MAPMYINDIA	EQ	20-Jun-2024	2008.05	2220.00	2409.65	2135.00	2409.65	2409.65	2305.37	3863150	89059.89	149228	691943	17.91
MARALOVER	EQ	20-Jun-2024	73.84	75.78	75.78	72.01	72.66	73.19	73.97	34538	25.55	928	18765	54.33
MARATHON	EQ	20-Jun-2024	592.20	593.20	604.00	581.20	595.00	594.35	593.62	391864	2326.19	4325	308248	78.66
MARCO	SM	20-Jun-2024	43.15	45.85	51.75	44.60	51.75	51.75	49.95	345000	172.33	104	255000	73.91
MARICO	EQ	20-Jun-2024	622.45	625.00	629.50	616.25	628.95	628.40	625.57	964116	6031.24	25404	509819	52.88
MARINE	EQ	20-Jun-2024	162.17	164.90	169.90	154.06	154.06	154.06	161.13	1776896	2863.10	14980	889619	50.07
MARINETRAN	SM	20-Jun-2024	29.60	28.00	32.00	28.00	32.00	32.00	30.00	8000	2.40	2	8000	100.00
MARKSANS	EQ	20-Jun-2024	157.91	158.80	163.00	157.20	161.15	160.85	161.02	1227004	1975.68	20579	685473	55.87
MARSHALL	BE	20-Jun-2024	28.03	27.46	27.46	27.46	27.46	27.46	27.46	3750	1.03	27	-	-
MARUTI	EQ	20-Jun-2024	12242.10	12246.00	12305.50	12135.00	12160.00	12149.50	12191.11	907751	110664.90	112661	582325	64.15
MASFIN	EQ	20-Jun-2024	312.95	319.80	328.00	310.10	316.65	314.45	321.65	1020027	3280.88	29870	368429	36.12
MASKINVEST	EQ	20-Jun-2024	78.61	82.50	82.50	80.00	82.50	82.50	82.31	1199	0.99	28	1197	99.83
MASPTOP50	EQ	20-Jun-2024	43.90	43.91	44.15	43.78	43.99	43.97	43.95	83044	36.49	841	62045	74.71
MASTEK	EQ	20-Jun-2024	2728.80	2745.00	2746.50	2674.00	2685.00	2681.40	2706.99	40615	1099.44	7173	21848	53.79
MASTER	SM	20-Jun-2024	356.95	366.95	374.75	360.05	369.00	369.00	369.40	32000	118.21	25	25000	78.13
MATRIMONY	EQ	20-Jun-2024	619.50	622.60	624.80	613.25	620.10	618.60	619.58	21641	134.08	1456	14139	65.33
MAWANASUG	EQ	20-Jun-2024	130.60	131.69	135.00	130.50	131.90	131.77	132.51	1139561	1510.07	12391	380356	33.38
MAXESTATES	EQ	20-Jun-2024	457.20	454.15	472.20	450.05	459.35	459.45	461.35	79190	365.35	2491	46513	58.74
MAXHEALTH	EQ	20-Jun-2024	899.95	896.45	940.85	883.00	937.15	934.80	914.48	1973607	18048.20	56478	917251	46.48
MAXIND	EQ	20-Jun-2024	303.65	307.00	307.00	293.05	296.70	297.20	299.20	58268	174.34	2127	38717	66.45
MAXPOSURE	SM	20-Jun-2024	87.40	87.65	92.00	87.00	87.15	90.50	89.74	184000	165.12	50	72000	39.13
MAYURUNIQ	EQ	20-Jun-2024	655.55	659.80	670.30	651.00	654.50	655.10	657.25	200011	1314.58	12042	107992	53.99
MAZDA	EQ	20-Jun-2024	1412.80	1414.00	1429.50	1404.05	1416.65	1409.70	1415.15	5515	78.05	1528	2523	45.75
MAZDOCK	EQ	20-Jun-2024	3969.45	3971.15	4085.00	3880.05	3967.00	3982.40	4017.79	3861246	155136.65	197335	474320	12.28
MBAPL	EQ	20-Jun-2024	239.41	238.10	254.52	233.39	245.00	248.80	245.68	117913	289.69	3735	62634	53.12
MBECL	BE	20-Jun-2024	4.87	4.87	5.04	4.73	4.80	4.76	4.88	115232	5.62	213	-	-
MBLINFRA	EQ	20-Jun-2024	50.84	51.25	55.99	51.25	53.99	54.33	53.88	452835	244.00	2720	278714	61.55
MCL	EQ	20-Jun-2024	36.98	36.98	37.88	36.78	36.99	36.90	37.08	57741	21.41	459	48191	83.46
MCLEODRUSS	EQ	20-Jun-2024	28.31	29.00	29.70	28.39	28.56	28.65	29.12	791050	230.37	2580	407575	51.52
MCON	SM	20-Jun-2024	143.05	149.95	150.20	136.20	150.20	150.20	145.80	63000	91.86	53	44000	69.84
MCX	EQ	20-Jun-2024	3868.45	3878.00	3878.00	3815.20	3840.00	3851.05	3844.40	205916	7916.24	20469	75476	36.65
MDL	SM	20-Jun-2024	114.20	112.00	113.00	106.10	106.30	106.30	108.50	24000	26.04	12	24000	100.00
MEDANTA	EQ	20-Jun-2024	1351.30	1344.60	1346.45	1296.00	1316.00	1320.10	1308.77	697126	9123.78	66587	289668	41.55
MEDIASSIST	EQ	20-Jun-2024	590.05	594.00	598.60	581.15	590.00	585.75	589.78	133122	785.13	11101	63921	48.02
MEDICAMEQ	EQ	20-Jun-2024	470.05	472.50	495.00	465.00	488.00	485.05	486.45	42183	205.20	4121	18626	44.16
MEDICO	BE	20-Jun-2024	39.46	39.00	39.50	39.00	39.44	39.39	39.35	77170	30.37	324	-	-
MEDPLUS	EQ	20-Jun-2024	698.55	698.55	701.95	689.00	690.90	690.85	693.27	76995	533.78	6256	44938	58.36
MEGAFLEX	SM	20-Jun-2024	36.00	35.50	35.50	35.50	35.50	35.50	35.50	3000	1.07	1	3000	100.00
MEGASOFT	EQ	20-Jun-2024	66.92	66.20	68.41	66.20	66.50	66.75	67.41	88999	60.00	1048	64532	72.51
MEGASTAR	EQ	20-Jun-2024	249.85	251.10	256.48	248.49	251.70	251.05	251.21	10058	25.27	584	7141	71.00
MEGATHERM	SM	20-Jun-2024	412.25	417.80	430.00	411.00	411.05	415.85	420.35	58800	247.17	140	38000	64.63
MENONBE	EQ	20-Jun-2024	127.35	127.50	127.99	125.80	126.35	126.15	126.44	57119	72.22	2577	35616	62.35
MEP	BE	20-Jun-2024	9.34	9.15	9.15	9.15	9.15	9.15	9.15	34678	3.17	74	-	-
METROBRAND	EQ	20-Jun-2024	1237.95	1239.90	1331.00	1227.25	1294.00	1291.10	1299.08	578335	7513.02	37783	173137	29.94
METROPOLIS	EQ	20-Jun-2024	1949.35	1952.95	1965.00	1935.95	1945.00	1946.35	1949.68	61850	1205.88	7921	17518	28.32
MFSL	EQ	20-Jun-2024	987.95	995.05	1004.90	983.50	989.95	987.35	994.08	597561	5940.24	33786	172869	28.93
MGEL	EQ	20-Jun-2024	21.98	21.50	21.99	20.25	20.69	20.63	20.99	2278607	478.39	2853	1805388	79.23
MGL	EQ	20-Jun-2024	1446.05	1446.05	1520.00	1434.05	1501.20	1506.70	1499.61	1136231	17039.07	53421	502400	44.22
MHHL	SM	20-Jun-2024	55.70	56.30	57.80	55.80	57.80	57.80	56.49	15000	8.47	8	13500	90.00
MHLXMIRU	EQ	20-Jun-2024	206.74	215.00	215.00	205.60	209.38	208.19	209.06	10720	22.41	270	8831	82.38
MHRIL	EQ	20-Jun-2024	435.15	432.95	488.00	429.55	485.00	474.85	462.99	2109227	9765.60	55061	565993	26.83
MICEL	EQ	20-Jun-2024	58.47	61.39	61.39	61.11	61.39	61.39	61.39	494620	303.64	1281	452241	91.43
MICROPRO	SM	20-Jun-2024	43.70	44.45	44.50	44.45	44.50	44.50	44.48	3200	1.42	2	3200	100.00
MID150BEES	EQ	20-Jun-2024	211.52	216.99	216.99	210.12	213.37	213.32	212.75	446129	949.13	4713	274223	61.47
MID150CASE	EQ	20-Jun-2024	10.15	10.41	10.46	10.20	10.21	10.25	10.25	226563	23.23	482	215906	95.30
MIDCAP	EQ	20-Jun-2024	157.32	157.32	158.50	156.54	158.46	158.42	158.11	14425	22.81	386	8964	62.14
MIDCAPETF	EQ	20-Jun-2024	20.83	21.25	21.25	20.77	21.00	20.99	20.91	1504130	314.46	3892	915717	60.88
MIDCAPIETF	EQ	20-Jun-2024	21.11	21.20	21.44	21.10	21.33	21.27	21.24	295845	62.85	1134	211251	71.41
MIDHANI	EQ	20-Jun-2024	459.95	462.55	473.90	457.50	465.10	465.00	467.77	1941957	9083.97	37850	536194	27.61
MIDQ50ADD	EQ	20-Jun-2024	247.96	247.97	250.00	247.33	250.00	249.24	248.64	2832	7.04	129	2399	84.71
MIDSELIETF	EQ	20-Jun-2024	17.14	17.35	17.35	16.96	17.31	17.23	17.19	140839	24.21	798	96058	68.20
MIDSMALL	EQ	20-Jun-2024	52.07	52.06	52.30	51.70	52.09	52.00	52.00	1661624	864.05	675	1638205	98.59
MILTON	SM	20-Jun-2024	35.00	36.60	36.75	36.60	36.75	36.75	36.62	52800	19.34	12	52800	100.00
MINDACORP	EQ	20-Jun-2024	466.90	469.25	482.00	464.55	477.95	478.10	475.60	789676	3755.66	23858	430823	54.56
MINDSPACE	RR	20-Jun-2024	337.26	338.20	339.49	337.11	339.18	338.74	338.82	13607	46.10	1309	10148	74.58
MINDTECK	EQ	20-Jun-2024	299.25	297.85	309.00	296.90	298.70	298.00	301.57	98954	298.42	2817	52054	52.60
MIRCELECTR	EQ	20-Jun-2024	20.62	20.89	21.35	20.70	20.99	20.82	20.97	578688	121.32	1768	328150	56.71
MIRZAINT	EQ	20-Jun-2024	44.11	44.00	45.25	43.77	44.80	44.87	44.88	465035	208.72	2814	250968	53.97
MITCON	EQ	20-Jun-2024	182.29	150.00	154.88	142.00	147.32	146.05	150.08	537621	806.84	7502	205538	38.23
MITTAL	EQ	20-Jun-2024	2.18	2.22	2.23	2.17	2.20	2.20	2.20	1088196	23.92	1558	848138	77.94
MKPL	BE	20-Jun-2024	12.45	12.45	12.45	12.40	12.40	12.40	12.44	134865	16.78	210	-	-
MMFL	EQ	20-Jun-2024	1236.30	1236.85	1239.05	1216.05	1218.05	1220.00	1227.03	37339	458.16	5459	18870	50.54
MMP	EQ	20-Jun-2024	271.25	274.90	284.70	266.25	283.65	279.30	279.20	35902	100.24	1692	20588	57.34
MMTC	EQ	20-Jun-2024	83.41	83.40	86.48	82.55	83.01	83.00	83.95	8361122	7019.34	42044	2413672	28.87
MNC	EQ	20-Jun-2024	30.80	30.99	31.04	30.57	30.70	30.80	30.78	40740	12.54	367	33597	82.47
MODIRUBBER	BE	20-Jun-2024	100.84	103.74	103.74	98.50	103.00	102.36	100.77	9819	9.89	157	-	-
MODISONLTD	BE	20-Jun-2024	121.46	122.00	125.00	120.00	123.90	121.19	121.73	48873	59.49	345	-	-
MODTHREAD	BE	20-Jun-2024	57.26	57.50	57.50	57.50	57.50	57.50	57.50	110	0.06	1	-	-
MOGSEC	EQ	20-Jun-2024	55.82	55.60	55.83	55.20	55.75	55.73	55.72	27580	15.37	37	27371	99.24
MOHEALTH	EQ	20-Jun-2024	37.16	37.41	37.41	36.80	37.05	37.01	37.03	25337	9.38	390	21728	85.76
MOHITIND	EQ	20-Jun-2024	22.96	22.97	27.55	22.97	26.92	27.03	27.03	1460835	394.91	3810	568867	38.94
MOIL	EQ	20-Jun-2024	507.55	509.00	531.45	505.35	522.90	522.10	522.79	2746634	14359.06	49058	791762	28.83
MOKSH	BE	20-Jun-2024	14.39	14.39	14.39	14.10	14.11	14.11	14.17	55128	7.81	285	-	-
MOL	EQ	20-Jun-2024	83.63	83.63	88.70	83.50	87.10	87.03	86.82	6694692	5812.03	31824	2734520	40.85
MOLDTECH	EQ	20-Jun-2024	254.51	255.35	267.03	254.99	265.00	263.14	262.16	162143	425.07	7031	81147	50.05
MOLDTKPAC	EQ	20-Jun-2024	792.00	786.00	801.00	780.00	788.00	786.20	791.58	33883	268.21	5064	21058	62.15
MOLOWVOL	EQ	20-Jun-2024	36.89	36.82	37.34	36.80	36.85	36.91	36.94	98926	36.54	111	70306	71.07
MOM100	EQ	20-Jun-2024	58.76	60.50	60.50	58.52	59.50	59.32	59.12	235509	139.22	2315	143681	61.01
MOM30IETF	EQ	20-Jun-2024	36.33	36.45	36.54	36.01	36.25	36.24	36.23	1383433	501.17	4398	799515	57.79
MOM50	EQ	20-Jun-2024	240.53	242.01	242.01	239.51	241.09	241.05	240.52	2405	5.78	118	1824	75.84
MOMENTUM	EQ	20-Jun-2024	36.18	36.48	36.49	35.85	36.08	36.04	36.02	201485	72.58	1366	172411	85.57
MOMOMENTUM	EQ	20-Jun-2024	72.26	72.27	73.10	71.50	72.30	72.14	72.09	93975	67.74	1063	74170	78.93
MON100	EQ	20-Jun-2024	162.34	162.34	163.39	157.45	163.15	163.22	162.92	292969	477.31	5729	197197	67.31
MONARCH	EQ	20-Jun-2024	522.00	520.00	534.90	520.00	528.00	528.95	527.80	17830	94.11	1287	10878	61.01
MONIFTY500	EQ	20-Jun-2024	22.43	22.43	22.64	22.40	22.45	22.49	22.48	287205	64.57	1298	236823	82.46
MONOPHARMA	SM	20-Jun-2024	41.30	39.55	40.00	39.55	40.00	40.00	39.70	6000	2.38	3	4000	66.67
MONQ50	EQ	20-Jun-2024	65.68	66.48	66.48	65.68	65.76	65.76	65.85	19061	12.55	387	9702	50.90
MONTECARLO	EQ	20-Jun-2024	594.55	592.00	603.75	591.05	603.50	600.50	596.84	38987	232.69	2937	23767	60.96
MOQUALITY	EQ	20-Jun-2024	201.01	201.02	204.50	200.40	201.00	201.21	201.05	1497	3.01	54	1434	95.79
MOREALTY	EQ	20-Jun-2024	112.11	112.90	114.25	112.11	114.03	113.57	113.23	171000	193.62	1176	127791	74.73
MOREPENLAB	EQ	20-Jun-2024	54.36	54.78	55.20	54.05	54.16	54.19	54.49	5690844	3101.08	21787	2128961	37.41
MOS	SM	20-Jun-2024	171.00	170.35	173.50	166.85	166.85	167.55	170.06	48000	81.63	50	36800	76.67
MOSMALL250	EQ	20-Jun-2024	17.02	17.03	17.46	16.87	17.16	17.13	17.14	407063	69.76	864	299072	73.47
MOTHERSON	EQ	20-Jun-2024	182.30	183.40	188.20	181.86	185.63	185.43	185.67	41065783	76245.54	160922	17254004	42.02
MOTILALOFS	EQ	20-Jun-2024	686.05	693.00	698.95	680.00	695.00	689.95	692.06	492420	3407.85	27783	315831	64.14
MOTISONS	EQ	20-Jun-2024	172.34	173.99	174.20	164.75	166.30	165.66	166.58	1363515	2271.31	13664	814858	59.76
MOTOGENFIN	EQ	20-Jun-2024	33.70	34.25	34.49	33.52	33.90	33.77	33.97	16797	5.71	303	12241	72.88
MOVALUE	EQ	20-Jun-2024	103.35	103.51	104.40	102.00	104.17	104.04	103.72	111374	115.52	2210	68278	61.31
MOXSH	SM	20-Jun-2024	129.00	130.00	130.00	127.00	127.00	127.00	128.50	1600	2.06	2	1600	100.00
MPHASIS	EQ	20-Jun-2024	2411.40	2433.00	2435.00	2397.05	2424.00	2420.95	2409.19	695949	16766.76	44979	480191	69.00
MPSLTD	EQ	20-Jun-2024	2037.55	2037.55	2050.00	2005.00	2005.65	2017.15	2027.28	9589	194.40	1863	6236	65.03
MPTODAY	SM	20-Jun-2024	33.75	35.40	35.40	35.40	35.40	35.40	35.40	6000	2.12	3	6000	100.00
MRF	EQ	20-Jun-2024	124948.75	125200.00	126700.00	124615.35	126590.00	126301.15	126038.20	6497	8188.70	4171	2561	39.42
MRO-TEK	BE	20-Jun-2024	79.11	78.90	79.60	78.22	79.39	78.99	78.87	7804	6.16	121	-	-
MRPL	EQ	20-Jun-2024	214.57	214.66	215.94	212.00	213.00	212.64	214.11	1411542	3022.20	16626	500652	35.47
MSPL	EQ	20-Jun-2024	26.05	26.50	27.20	26.35	27.00	26.97	26.86	481634	129.35	2072	336476	69.86
MSTCLTD	EQ	20-Jun-2024	885.60	889.90	910.00	884.50	886.45	887.00	891.22	167663	1494.24	8644	63882	38.10
MSUMI	EQ	20-Jun-2024	76.74	77.20	77.33	75.60	75.87	75.83	76.17	11254642	8572.53	89318	5573399	49.52
MTARTECH	EQ	20-Jun-2024	1870.60	1878.90	1900.00	1856.00	1880.00	1878.70	1878.73	269211	5057.74	21353	111274	41.33
MTEDUCARE	BE	20-Jun-2024	3.22	3.30	3.30	3.15	3.27	3.22	3.22	30200	0.97	96	-	-
MTNL	EQ	20-Jun-2024	42.16	42.13	43.10	41.50	41.80	41.92	42.23	4569018	1929.64	15333	1614322	35.33
MUFIN	EQ	20-Jun-2024	121.23	124.40	133.35	118.51	128.95	128.22	129.24	494145	638.63	5579	242797	49.13
MUFTI	EQ	20-Jun-2024	170.30	170.30	171.50	168.10	169.30	168.92	169.60	197227	334.50	5686	114177	57.89
MUKANDLTD	EQ	20-Jun-2024	167.18	167.29	176.80	167.00	176.01	175.21	172.40	377807	651.33	7819	212085	56.14
MUKKA	EQ	20-Jun-2024	34.05	34.10	34.20	33.78	33.94	33.94	33.99	740275	251.59	5492	314041	42.42
MUKTAARTS	EQ	20-Jun-2024	70.04	70.33	71.95	70.07	70.07	71.29	71.07	32682	23.23	1274	2227	6.81
MUNJALAU	EQ	20-Jun-2024	87.71	87.75	91.70	87.23	90.70	90.39	89.94	563904	507.20	6864	298654	52.96
MUNJALSHOW	EQ	20-Jun-2024	159.39	159.45	163.12	158.11	160.50	160.90	161.24	88750	143.10	3642	37124	41.83
MURUDCERA	EQ	20-Jun-2024	48.18	48.50	49.55	47.74	48.75	48.92	48.93	137220	67.14	1268	78488	57.20
MUTHOOTCAP	EQ	20-Jun-2024	311.90	310.15	319.95	306.20	315.50	315.10	313.24	111268	348.54	5538	71865	64.59
MUTHOOTFIN	EQ	20-Jun-2024	1740.45	1744.05	1770.25	1734.20	1742.50	1742.25	1744.66	500674	8735.05	28585	302645	60.45
MUTHOOTMF	EQ	20-Jun-2024	242.47	246.10	252.00	245.20	251.57	250.52	249.97	1435817	3589.08	25338	721827	50.27
MVGJL	EQ	20-Jun-2024	235.22	238.45	240.98	231.90	236.99	236.46	237.71	31512	74.91	2047	16914	53.67
MVKAGRO	SM	20-Jun-2024	43.70	44.00	45.20	43.70	44.75	44.65	44.64	61200	27.32	50	54000	88.24
MWL	SM	20-Jun-2024	137.00	141.20	141.20	136.65	138.75	137.95	139.69	48000	67.05	35	40800	85.00
NACLIND	EQ	20-Jun-2024	76.10	76.10	79.00	76.10	77.90	77.90	77.79	509236	396.13	5930	253148	49.71
NAGAFERT	EQ	20-Jun-2024	13.19	13.60	14.39	13.31	14.27	14.23	14.02	21555526	3022.48	19593	9519476	44.16
NAGREEKCAP	EQ	20-Jun-2024	22.02	22.02	22.67	21.54	21.55	21.67	21.82	2023	0.44	52	1764	87.20
NAGREEKEXP	EQ	20-Jun-2024	32.05	32.01	32.60	31.66	32.40	32.07	32.20	46296	14.91	488	32300	69.77
NAHARCAP	EQ	20-Jun-2024	293.25	294.15	306.00	294.15	301.10	301.35	302.33	50129	151.55	2782	33422	66.67
NAHARINDUS	EQ	20-Jun-2024	128.32	129.00	132.72	128.75	131.79	131.20	131.38	50751	66.68	2098	30404	59.91
NAHARPOLY	EQ	20-Jun-2024	243.16	243.10	246.99	240.05	244.55	245.26	243.91	92755	226.24	5171	54564	58.83
NAHARSPING	EQ	20-Jun-2024	272.85	272.85	284.45	271.55	276.25	277.50	279.08	51296	143.16	4058	31058	60.55
NAM-INDIA	EQ	20-Jun-2024	651.10	657.70	660.00	642.95	650.10	652.95	653.95	777411	5083.85	32673	567051	72.94
NAMAN	SM	20-Jun-2024	92.05	92.50	94.50	92.50	94.45	94.30	93.78	22400	21.01	14	16000	71.43
NARMADA	BE	20-Jun-2024	20.80	20.50	20.60	20.50	20.50	20.50	20.56	5188	1.07	41	-	-
NATCOPHARM	EQ	20-Jun-2024	1172.45	1177.20	1192.15	1168.55	1174.00	1174.30	1178.36	666967	7859.24	28060	265754	39.85
NATHBIOGEN	EQ	20-Jun-2024	200.36	200.50	211.20	200.32	209.85	208.95	207.73	180635	375.23	5832	106907	59.18
NATIONALUM	EQ	20-Jun-2024	184.88	185.00	192.79	183.22	191.70	191.29	189.92	15825419	30055.94	77924	4724552	29.85
NAUKRI	EQ	20-Jun-2024	6241.75	6241.75	6335.75	6194.20	6271.20	6282.90	6279.94	190134	11940.31	37516	114127	60.02
NAVA	EQ	20-Jun-2024	720.60	721.00	729.90	717.05	720.15	720.30	721.69	207656	1498.63	3599	150547	72.50
NAVINFLUOR	EQ	20-Jun-2024	3637.85	3665.00	3839.00	3657.75	3759.95	3770.25	3785.24	1034470	39157.19	76309	213930	20.68
NAVINIFTY	EQ	20-Jun-2024	239.21	237.83	239.53	235.80	238.00	236.69	237.82	1457	3.47	78	1014	69.60
NAVKARCORP	EQ	20-Jun-2024	101.96	102.40	103.80	101.99	102.70	102.34	102.72	702988	722.08	5041	351104	49.94
NAVNETEDUL	EQ	20-Jun-2024	152.03	152.10	155.30	150.71	154.45	154.16	153.30	367351	563.14	7135	168066	45.75
NAZARA	EQ	20-Jun-2024	863.00	861.00	884.00	855.00	855.80	860.35	866.88	482025	4178.57	20807	217633	45.15
NBCC	EQ	20-Jun-2024	161.09	161.75	167.00	159.55	163.85	163.36	164.33	53128510	87304.35	200932	17382391	32.72
NBIFIN	EQ	20-Jun-2024	1800.10	1815.70	1841.15	1796.05	1840.00	1829.45	1806.92	294	5.31	54	263	89.46
NCC	EQ	20-Jun-2024	315.15	316.60	328.00	314.30	324.65	326.30	322.06	6255443	20146.21	68220	2013207	32.18
NCLIND	EQ	20-Jun-2024	237.51	238.90	242.69	235.00	238.50	238.18	239.58	422912	1013.20	10874	181988	43.03
NDGL	EQ	20-Jun-2024	2512.65	2513.00	2513.25	2469.25	2484.35	2492.40	2499.58	245	6.12	78	215	87.76
NDL	EQ	20-Jun-2024	55.35	56.21	56.60	51.60	52.35	52.07	54.08	9606360	5194.70	35743	4215082	43.88
NDLVENTURE	EQ	20-Jun-2024	96.62	102.98	102.98	96.66	98.60	98.52	99.32	13275	13.18	503	6437	48.49
NDRAUTO	EQ	20-Jun-2024	799.80	813.20	819.60	793.00	794.00	794.80	798.18	8441	67.37	1537	5467	64.77
NDTV	EQ	20-Jun-2024	227.54	229.32	233.05	222.00	224.48	224.16	226.81	318296	721.93	8338	162246	50.97
NECCLTD	EQ	20-Jun-2024	25.82	26.00	27.05	25.99	26.93	26.91	26.72	428605	114.54	1980	270536	63.12
NECLIFE	EQ	20-Jun-2024	33.35	33.69	34.39	32.95	33.05	33.12	33.55	372273	124.88	3319	188634	50.67
NELCAST	EQ	20-Jun-2024	141.45	142.90	147.00	141.83	144.35	144.58	145.49	151635	220.61	4183	63950	42.17
NELCO	EQ	20-Jun-2024	795.50	795.75	807.95	792.95	801.50	800.50	800.75	87149	697.85	6839	39818	45.69
NEOGEN	EQ	20-Jun-2024	1599.15	1615.00	1684.80	1588.35	1654.00	1655.90	1645.88	129268	2127.59	16689	37791	29.23
NESCO	EQ	20-Jun-2024	947.05	947.05	987.40	944.40	986.50	983.80	971.15	174022	1690.02	12110	86825	49.89
NESTLEIND	EQ	20-Jun-2024	2526.05	2525.00	2551.15	2500.00	2535.05	2539.75	2534.10	657413	16659.50	85789	347758	52.90
NETF	EQ	20-Jun-2024	249.67	249.68	251.17	249.15	250.17	250.20	250.44	1821	4.56	212	1339	73.53
NETWEB	EQ	20-Jun-2024	2660.55	2660.00	2660.00	2555.50	2579.50	2568.75	2592.41	259047	6715.56	26818	147835	57.07
NETWORK18	EQ	20-Jun-2024	84.09	84.59	84.94	83.27	83.72	84.09	84.09	808939	680.22	4944	391008	48.34
NEULANDLAB	EQ	20-Jun-2024	6500.60	6500.60	6625.05	6443.55	6570.10	6552.15	6534.96	11651	761.39	3098	6101	52.36
NEWGEN	EQ	20-Jun-2024	928.50	939.85	971.90	936.35	953.45	950.25	955.60	165528	1581.79	11747	88422	53.42
NEWJAISA	SM	20-Jun-2024	91.50	91.45	91.75	88.60	90.95	90.60	90.28	79500	71.77	47	63000	79.25
NEXT50	EQ	20-Jun-2024	725.99	725.50	728.93	719.33	727.60	726.40	723.56	9246	66.90	460	5548	60.00
NEXT50IETF	EQ	20-Jun-2024	74.33	76.02	76.02	73.81	74.45	74.28	74.30	243120	180.63	2590	169596	69.76
NEXTMEDIA	EQ	20-Jun-2024	7.26	7.39	7.65	7.02	7.40	7.28	7.31	38273	2.80	136	25143	65.69
NFL	EQ	20-Jun-2024	125.91	126.65	151.09	125.38	151.09	150.91	143.05	113331353	162123.95	307441	20549316	18.13
NGIL	EQ	20-Jun-2024	44.63	44.79	45.59	43.71	44.40	44.35	44.75	39652	17.75	958	17345	43.74
NGIL-RE2	BE	20-Jun-2024	12.00	11.90	14.00	11.50	13.80	13.30	13.46	100175	13.49	295	-	-
NGLFINE	EQ	20-Jun-2024	2372.35	2396.05	2409.00	2351.35	2360.00	2360.20	2377.61	3127	74.35	709	1733	55.42
NH	EQ	20-Jun-2024	1235.40	1239.90	1246.20	1224.00	1233.00	1232.90	1234.40	230423	2844.35	28060	140106	60.80
NHPC	EQ	20-Jun-2024	100.10	100.10	101.78	99.70	100.25	100.29	100.57	41974488	42215.40	201432	15248155	36.33
NIACL	EQ	20-Jun-2024	237.88	237.31	254.00	237.31	254.00	251.09	248.29	4530768	11249.58	48766	1594524	35.19
NIBL	EQ	20-Jun-2024	34.59	35.60	35.60	34.61	34.90	34.93	35.12	35102	12.33	480	17362	49.46
NIDAN	SM	20-Jun-2024	31.55	31.25	31.55	30.50	31.40	31.00	31.04	27000	8.38	26	23000	85.19
NIF100BEES	EQ	20-Jun-2024	258.01	258.40	259.99	256.01	258.91	258.18	257.99	14423	37.21	479	9705	67.29
NIF100IETF	EQ	20-Jun-2024	27.07	27.90	27.90	27.00	27.20	27.18	27.17	230976	62.76	590	164028	71.02
NIF10GETF	EQ	20-Jun-2024	23.16	23.45	23.45	23.04	23.28	23.09	23.22	1551	0.36	28	1073	69.18
NIF5GETF	EQ	20-Jun-2024	56.64	56.10	56.64	56.10	56.63	56.63	56.30	564	0.32	9	564	100.00
NIFITETF	EQ	20-Jun-2024	351.32	348.00	353.44	348.00	351.00	352.24	351.36	805	2.83	54	775	96.27
NIFMID150	EQ	20-Jun-2024	206.65	206.28	208.41	206.28	207.43	208.27	207.96	825	1.72	31	695	84.24
NIFTY1	EQ	20-Jun-2024	256.40	255.78	256.58	254.00	256.20	256.07	255.24	177520	453.11	2433	109645	61.76
NIFTY50ADD	EQ	20-Jun-2024	242.12	241.91	243.00	241.34	242.44	242.32	242.13	3416	8.27	263	2558	74.88
NIFTYBEES	EQ	20-Jun-2024	261.38	261.95	262.35	260.48	261.84	261.72	261.34	3072246	8029.02	25740	2217313	72.17
NIFTYBETF	EQ	20-Jun-2024	236.61	235.93	236.80	235.00	236.70	236.44	236.10	342	0.81	55	298	87.13
NIFTYETF	EQ	20-Jun-2024	249.89	249.89	250.92	248.91	250.70	250.59	250.28	118189	295.80	835	86596	73.27
NIFTYIETF	EQ	20-Jun-2024	259.79	262.80	262.80	259.16	260.50	260.47	260.25	221030	575.22	3647	163872	74.14
NIFTYQLITY	EQ	20-Jun-2024	20.95	21.35	21.97	20.80	21.05	21.00	21.16	84386	17.86	530	56597	67.07
NIITLTD	EQ	20-Jun-2024	102.21	102.00	106.00	102.00	103.98	104.62	104.85	755043	791.67	9549	336726	44.60
NIITMTS	EQ	20-Jun-2024	445.65	446.00	457.00	444.35	451.05	451.45	448.40	316822	1420.62	8434	240320	75.85
NILAINFRA	EQ	20-Jun-2024	11.67	11.34	12.25	11.30	12.25	12.22	12.11	2786253	337.32	3461	1986292	71.29
NILASPACES	BE	20-Jun-2024	8.24	8.65	8.65	8.65	8.65	8.65	8.65	288649	24.97	333	-	-
NILKAMAL	EQ	20-Jun-2024	1976.95	1991.80	2017.45	1965.50	1972.15	1977.40	1992.06	9398	187.21	2275	4261	45.34
NINSYS	EQ	20-Jun-2024	496.35	514.00	514.00	481.00	487.00	488.20	492.59	12616	62.14	1483	10383	82.30
NIPPOBATRY	EQ	20-Jun-2024	580.45	585.00	593.25	577.00	583.55	583.85	585.44	10096	59.11	1628	4526	44.83
NIRAJ	EQ	20-Jun-2024	48.19	49.15	49.25	47.60	48.00	47.97	48.38	63063	30.51	972	37571	59.58
NIRMAN	SM	20-Jun-2024	210.95	219.00	221.00	215.05	218.00	218.40	218.90	31200	68.30	50	22800	73.08
NITCO	EQ	20-Jun-2024	85.11	85.50	87.74	83.50	85.00	85.16	85.77	259799	222.82	1878	179875	69.24
NITINSPIN	EQ	20-Jun-2024	348.20	348.20	353.00	341.75	349.00	348.70	348.67	48261	168.27	2708	30106	62.38
NITIRAJ	BE	20-Jun-2024	238.50	243.00	243.27	238.00	238.00	238.00	240.76	12747	30.69	76	-	-
NKIND	EQ	20-Jun-2024	51.12	49.05	50.95	49.05	50.10	50.15	50.40	685	0.35	61	563	82.19
NLCINDIA	EQ	20-Jun-2024	236.20	236.45	240.96	230.90	231.08	231.51	236.12	4328378	10220.30	51325	1837415	42.45
NMDC	EQ	20-Jun-2024	262.10	262.00	275.60	259.25	273.50	273.25	271.69	22534993	61225.02	122534	6884850	30.55
NOCIL	EQ	20-Jun-2024	280.00	281.60	311.15	279.65	308.40	308.90	300.65	11866638	35677.05	128785	3464130	29.19
NOIDATOLL	BE	20-Jun-2024	13.37	13.30	13.34	12.70	12.90	12.77	12.82	280173	35.91	743	-	-
NORBTEAEXP	EQ	20-Jun-2024	12.56	12.56	12.85	12.02	12.30	12.27	12.56	10455	1.31	102	6851	65.53
NOVAAGRI	EQ	20-Jun-2024	61.16	61.99	66.81	61.95	65.79	65.44	65.73	4207469	2765.37	19112	2056311	48.87
NPBET	EQ	20-Jun-2024	261.41	262.00	265.00	261.00	264.95	264.30	262.83	1203	3.16	69	1027	85.37
NPST	SM	20-Jun-2024	1641.80	1651.00	1681.00	1616.00	1630.00	1630.30	1639.64	14700	241.03	114	10000	68.03
NRAIL	EQ	20-Jun-2024	452.10	456.45	461.00	450.00	457.90	456.85	455.94	12885	58.75	1181	8183	63.51
NRBBEARING	EQ	20-Jun-2024	333.45	333.60	343.00	332.80	335.00	334.25	336.93	195640	659.17	8802	105652	54.00
NRL	EQ	20-Jun-2024	84.82	84.80	90.47	84.80	89.78	88.76	88.61	202105	179.09	4054	96441	47.72
NSIL	EQ	20-Jun-2024	3507.35	3508.35	3517.05	3483.00	3485.00	3492.95	3500.72	6108	213.82	1112	3750	61.39
NSLNISP	EQ	20-Jun-2024	58.35	58.35	60.11	58.25	59.43	59.36	59.37	10476656	6219.49	31796	3388631	32.34
NTL	BE	20-Jun-2024	2.46	2.58	2.58	2.47	2.58	2.58	2.57	52591	1.35	64	-	-
NTPC	EQ	20-Jun-2024	362.50	362.50	364.90	357.05	358.75	357.65	359.53	14338604	51550.99	163105	8801970	61.39
NUCLEUS	EQ	20-Jun-2024	1288.85	1291.00	1320.80	1291.00	1316.00	1315.25	1309.35	22191	290.56	3803	13223	59.59
NURECA	EQ	20-Jun-2024	274.30	275.85	280.80	274.05	276.00	276.10	276.56	29624	81.93	991	16377	55.28
NUVAMA	EQ	20-Jun-2024	5227.65	5240.00	5350.00	5155.80	5288.00	5255.25	5258.46	68148	3583.53	16958	37759	55.41
NUVOCO	EQ	20-Jun-2024	350.30	350.45	355.20	347.20	351.45	352.15	351.64	220249	774.49	9030	110296	50.08
NV20	EQ	20-Jun-2024	145.55	145.60	145.67	145.01	145.45	145.21	145.33	7064	10.27	201	4853	68.70
NV20BEES	EQ	20-Jun-2024	145.63	146.97	146.97	144.21	146.45	146.32	146.09	10581	15.46	308	7765	73.39
NV20IETF	EQ	20-Jun-2024	14.23	13.85	14.65	13.85	14.24	14.22	14.21	258606	36.74	1616	128102	49.54
NXST	RR	20-Jun-2024	135.28	135.28	136.75	132.15	136.70	136.45	134.46	833515	1120.78	2838	813953	97.65
NYKAA	EQ	20-Jun-2024	174.02	175.00	175.00	171.45	173.03	173.51	172.66	2636820	4552.79	25998	1125861	42.70
OAL	EQ	20-Jun-2024	388.45	388.50	405.10	383.80	389.00	392.85	393.07	43033	169.15	3973	21002	48.80
OBCL	EQ	20-Jun-2024	55.46	56.00	56.59	54.50	54.75	55.17	55.53	35043	19.46	535	23534	67.16
OBEROIRLTY	EQ	20-Jun-2024	1863.85	1871.65	1901.50	1862.05	1896.20	1889.75	1883.86	632977	11924.43	48715	323304	51.08
OCCL	EQ	20-Jun-2024	781.65	784.90	793.20	776.75	788.00	785.25	785.79	50660	398.08	3903	26909	53.12
OFSS	EQ	20-Jun-2024	9833.35	9830.10	9925.00	9701.00	9753.20	9735.80	9791.61	239347	23435.93	35676	79035	33.02
OIL	EQ	20-Jun-2024	696.40	696.40	702.00	682.40	686.00	685.05	691.37	2674698	18491.95	78111	1091497	40.81
OILCOUNTUB	BE	20-Jun-2024	39.85	39.88	41.40	39.00	40.35	39.96	40.42	43309	17.51	175	-	-
OLECTRA	EQ	20-Jun-2024	1776.00	1776.00	1779.00	1755.00	1764.50	1762.70	1765.22	305932	5400.36	20874	119334	39.01
OLIL	SM	20-Jun-2024	63.00	63.00	63.00	63.00	63.00	63.00	63.00	1200	0.76	1	1200	100.00
OMAXAUTO	BE	20-Jun-2024	160.11	160.95	168.00	155.10	158.61	160.23	160.84	116542	187.45	540	-	-
OMAXE	EQ	20-Jun-2024	96.12	96.85	105.73	95.95	105.73	105.73	102.22	1004408	1026.72	5599	728732	72.55
OMFURN	SM	20-Jun-2024	65.10	67.95	70.00	64.00	64.00	65.00	67.10	36000	24.16	15	33600	93.33
OMINFRAL	EQ	20-Jun-2024	184.13	193.33	193.33	193.33	193.33	193.33	193.33	97922	189.31	374	97922	100.00
OMKARCHEM	BZ	20-Jun-2024	6.97	7.29	7.29	6.85	7.07	7.03	7.12	18226	1.30	42	-	-
ONDOOR	SM	20-Jun-2024	433.40	440.00	455.00	411.75	428.80	421.85	433.92	40200	174.44	66	25800	64.18
ONELIFECAP	BE	20-Jun-2024	17.24	17.24	17.58	17.10	17.10	17.10	17.39	3676	0.64	30	-	-
ONEPOINT	EQ	20-Jun-2024	56.03	56.45	60.96	56.31	60.30	60.23	58.89	2437194	1435.37	8359	1279246	52.49
ONGC	EQ	20-Jun-2024	271.55	271.80	274.00	269.10	272.20	271.85	271.96	12826509	34883.16	145663	5194896	40.50
ONMOBILE	EQ	20-Jun-2024	72.19	72.49	74.79	71.66	73.55	73.40	73.38	982506	720.92	7503	358807	36.52
ONWARDTEC	EQ	20-Jun-2024	404.20	407.25	409.95	402.90	407.00	405.85	406.51	39067	158.81	3200	19683	50.38
OPTIEMUS	EQ	20-Jun-2024	291.10	292.60	319.90	288.35	313.00	310.45	303.38	832052	2524.30	24858	375999	45.19
ORBTEXP	EQ	20-Jun-2024	184.22	184.35	185.20	179.00	180.56	180.75	181.18	14559	26.38	592	9902	68.01
ORCHPHARMA	EQ	20-Jun-2024	1160.10	1179.95	1215.00	1140.00	1190.00	1189.45	1187.87	122708	1457.61	12485	64587	52.63
ORIANA	SM	20-Jun-2024	2521.10	2612.00	2647.15	2513.00	2599.00	2581.40	2605.67	148200	3861.60	831	73650	49.70
ORICONENT	EQ	20-Jun-2024	41.15	41.26	42.43	40.69	40.98	40.93	41.39	672604	278.38	6462	250228	37.20
ORIENTALTL	EQ	20-Jun-2024	11.44	11.44	11.57	11.07	11.17	11.16	11.32	133847	15.15	585	96087	71.79
ORIENTBELL	EQ	20-Jun-2024	375.00	375.00	384.90	372.55	377.55	377.30	379.20	61977	235.02	3428	32511	52.46
ORIENTCEM	EQ	20-Jun-2024	236.79	235.50	237.80	233.35	235.10	234.84	235.31	295771	695.99	8866	140834	47.62
ORIENTCER	EQ	20-Jun-2024	52.77	53.00	53.49	51.31	51.95	51.99	52.07	89712	46.72	2571	49433	55.10
ORIENTELEC	EQ	20-Jun-2024	248.00	248.00	255.25	245.14	250.50	250.37	250.23	731049	1829.29	15694	362699	49.61
ORIENTHOT	EQ	20-Jun-2024	140.93	141.00	142.90	140.73	142.80	142.51	142.06	159019	225.90	2874	92225	58.00
ORIENTLTD	EQ	20-Jun-2024	109.62	112.70	112.70	108.10	108.10	108.59	109.00	10499	11.44	316	5931	56.49
ORIENTPPR	EQ	20-Jun-2024	50.35	50.54	52.90	50.03	52.37	52.39	51.98	6354002	3302.60	24242	2119762	33.36
ORISSAMINE	EQ	20-Jun-2024	7821.85	7821.85	8023.85	7602.00	7634.00	7627.35	7789.98	39956	3112.56	9786	13934	34.87
ORTINLAB	EQ	20-Jun-2024	20.79	20.79	20.79	20.36	20.37	20.38	20.46	34523	7.06	250	33380	96.69
OSIAHYPER	BE	20-Jun-2024	25.06	24.95	24.95	23.80	23.80	23.80	24.01	3108767	746.27	3857	-	-
OSWALAGRO	EQ	20-Jun-2024	47.36	47.90	49.95	46.55	47.45	47.79	48.77	767859	374.51	3957	285217	37.14
OSWALGREEN	EQ	20-Jun-2024	37.55	37.69	39.45	36.34	38.95	39.00	38.50	2643082	1017.68	18075	1056826	39.98
OSWALSEEDS	BE	20-Jun-2024	26.44	26.38	26.49	25.75	25.83	25.94	26.04	84615	22.03	433	-	-
OWAIS	SM	20-Jun-2024	1295.45	1275.00	1349.00	1275.00	1349.00	1327.25	1319.40	68800	907.75	33	56000	81.40
PAGEIND	EQ	20-Jun-2024	38946.90	38946.90	39629.95	38657.55	39500.00	39560.95	39392.11	17723	6981.46	8268	6825	38.51
PAISALO	EQ	20-Jun-2024	71.82	71.20	75.50	71.01	74.10	73.85	73.98	3061698	2264.99	11269	1675060	54.71
PAKKA	EQ	20-Jun-2024	253.67	253.70	260.00	250.51	256.50	256.30	254.57	127744	325.20	6910	59740	46.77
PALASHSECU	EQ	20-Jun-2024	134.57	136.12	141.00	133.50	140.00	138.97	136.30	22701	30.94	742	17047	75.09
PALREDTEC	BE	20-Jun-2024	120.05	117.64	117.64	117.64	117.64	117.64	117.64	6193	7.29	72	-	-
PANACEABIO	EQ	20-Jun-2024	132.17	132.70	137.50	132.40	134.02	134.13	134.82	146545	197.57	4657	55899	38.14
PANACHE	BE	20-Jun-2024	118.04	119.90	123.00	117.90	121.50	118.14	119.35	38362	45.79	216	-	-
PANAMAPET	EQ	20-Jun-2024	404.50	407.90	412.65	400.50	404.00	403.20	406.16	217862	884.87	8344	101640	46.65
PANSARI	EQ	20-Jun-2024	104.97	105.51	110.00	104.80	104.80	105.11	106.75	17460	18.64	280	10685	61.20
PAR	EQ	20-Jun-2024	224.35	225.42	233.98	225.00	228.50	225.91	228.98	29538	67.64	976	15641	52.95
PARACABLES	BE	20-Jun-2024	72.64	72.64	74.00	71.75	73.00	72.87	72.86	380384	277.15	2279	-	-
PARADEEP	EQ	20-Jun-2024	79.57	79.44	93.90	78.24	91.54	92.37	88.27	75503573	66643.30	216443	17093387	22.64
PARAGMILK	EQ	20-Jun-2024	183.25	183.74	184.49	181.11	182.40	182.03	182.42	425379	775.96	6407	271075	63.73
PARAGON	SM	20-Jun-2024	121.15	123.85	123.95	119.95	121.90	121.25	120.87	45600	55.12	34	34800	76.32
PARAS	EQ	20-Jun-2024	1446.35	1432.00	1488.10	1380.00	1423.00	1425.50	1443.32	2970712	42876.79	94094	682707	22.98
PARASPETRO	BE	20-Jun-2024	4.31	4.22	4.22	4.22	4.22	4.22	4.22	82344	3.47	245	-	-
PARIN	SM	20-Jun-2024	211.00	213.00	213.00	213.00	213.00	213.00	213.00	1000	2.13	1	1000	100.00
PARKHOTELS	EQ	20-Jun-2024	188.16	187.41	192.65	184.50	191.20	191.81	188.63	643255	1213.36	13533	319863	49.73
PARSVNATH	EQ	20-Jun-2024	13.76	13.77	14.30	13.77	13.95	13.98	14.03	846431	118.72	1138	537078	63.45
PARTYCRUS	SM	20-Jun-2024	123.60	120.60	124.80	120.60	124.80	124.80	122.05	11000	13.43	11	7000	63.64
PASHUPATI	SM	20-Jun-2024	388.25	407.65	407.65	407.65	407.65	407.65	407.65	223200	909.87	65	205600	92.11
PASUPTAC	EQ	20-Jun-2024	37.64	37.84	39.80	37.47	38.80	38.76	38.56	341135	131.56	3927	174375	51.12
PATANJALI	EQ	20-Jun-2024	1468.70	1459.05	1484.00	1454.40	1469.00	1468.70	1470.07	253799	3731.02	9669	114351	45.06
PATELENG	EQ	20-Jun-2024	71.57	71.60	72.55	69.91	70.00	70.37	71.18	14163369	10080.87	43789	6605889	46.64
PATINTLOG	EQ	20-Jun-2024	23.74	24.00	24.00	23.02	23.65	23.63	23.44	547982	128.46	2323	301037	54.94
PATTECH	ST	20-Jun-2024	104.00	104.00	108.50	104.00	106.50	106.50	107.46	36000	38.68	17	36000	100.00
PAVNAIND	EQ	20-Jun-2024	526.40	535.00	535.95	522.00	533.00	528.50	529.53	5109	27.05	572	3284	64.28
PAYTM	EQ	20-Jun-2024	410.25	414.00	419.80	410.25	411.45	411.50	414.47	1905808	7898.95	41264	833257	43.72
PCBL	EQ	20-Jun-2024	253.73	252.00	261.85	250.05	260.98	260.20	258.15	3100585	8004.25	46353	1509006	48.67
PCJEWELLER	EQ	20-Jun-2024	54.91	54.92	55.90	53.90	54.75	54.72	55.00	1277823	702.77	5224	652350	51.05
PDMJEPAPER	EQ	20-Jun-2024	101.25	101.25	105.00	100.58	102.04	102.31	102.56	896763	919.76	10537	247826	27.64
PDSL	EQ	20-Jun-2024	531.45	531.45	548.95	522.05	546.00	547.30	538.84	135685	731.12	9267	77746	57.30
PEARLPOLY	BE	20-Jun-2024	33.66	33.10	34.34	33.10	33.30	33.36	33.39	27913	9.32	136	-	-
PEL	EQ	20-Jun-2024	898.75	895.25	915.00	892.65	906.00	907.85	904.97	1226711	11101.42	27698	531589	43.33
PENIND	EQ	20-Jun-2024	168.77	169.00	184.00	168.77	180.42	181.39	177.34	1675872	2972.07	12090	706478	42.16
PENINLAND	EQ	20-Jun-2024	64.50	64.20	69.80	64.20	69.40	68.58	67.16	2691131	1807.35	15470	1296731	48.19
PENTAGON	SM	20-Jun-2024	113.10	116.00	117.85	116.00	117.85	117.65	117.12	3000	3.51	3	3000	100.00
PERFECT	SM	20-Jun-2024	36.45	35.30	36.20	34.65	36.15	36.15	34.85	162000	56.46	34	108000	66.67
PERSISTENT	EQ	20-Jun-2024	3842.55	3842.55	3912.95	3827.55	3891.00	3898.35	3877.76	313508	12157.09	31096	133708	42.65
PETRONET	EQ	20-Jun-2024	310.70	310.80	314.90	307.65	314.50	314.20	312.04	4420665	13794.07	43436	2097301	47.44
PFC	EQ	20-Jun-2024	499.25	495.00	495.00	477.80	482.60	481.35	482.72	25848843	124777.59	255969	9990112	38.65
PFIZER	EQ	20-Jun-2024	4839.55	4883.95	4893.90	4780.00	4781.00	4786.50	4821.93	19203	925.96	2994	12964	67.51
PFOCUS	EQ	20-Jun-2024	99.94	100.00	102.79	99.30	100.46	100.01	100.61	87165	87.69	2332	53034	60.84
PFS	EQ	20-Jun-2024	49.53	49.45	50.90	47.63	48.00	47.95	48.54	5118592	2484.80	23816	2088858	40.81
PGEL	EQ	20-Jun-2024	3182.45	3200.00	3300.00	3156.00	3226.30	3250.55	3235.80	156259	5056.22	18171	67057	42.91
PGHH	EQ	20-Jun-2024	16459.50	16499.90	16748.55	16156.00	16250.00	16232.15	16356.00	6836	1118.10	3255	3267	47.79
PGHL	EQ	20-Jun-2024	5004.20	4996.05	5050.00	4963.05	4995.00	4997.25	4997.36	6985	349.07	2309	4566	65.37
PGIL	EQ	20-Jun-2024	616.30	611.00	655.00	611.00	629.95	628.10	636.96	120845	769.73	9624	72263	59.80
PGINVIT	IV	20-Jun-2024	95.93	96.49	96.49	95.72	96.00	95.97	95.99	1045108	1003.25	5501	966506	92.48
PHANTOMFX	SM	20-Jun-2024	384.55	388.90	405.00	376.00	402.00	399.25	387.84	74400	288.56	220	55500	74.60
PHARMABEES	EQ	20-Jun-2024	19.99	20.50	20.50	19.83	19.95	19.89	19.89	3947334	785.15	12672	3161240	80.09
PHOENIXLTD	EQ	20-Jun-2024	3659.70	3695.00	3710.00	3594.65	3695.00	3671.65	3653.11	284880	10406.99	31973	153608	53.92
PIDILITIND	EQ	20-Jun-2024	3117.20	3120.00	3158.05	3095.35	3121.35	3132.45	3136.69	468706	14701.87	30472	285732	60.96
PIGL	BE	20-Jun-2024	83.82	82.14	82.14	82.14	82.14	82.14	82.14	8696	7.14	60	-	-
PIIND	EQ	20-Jun-2024	3650.60	3687.90	3805.00	3657.65	3779.80	3774.95	3754.14	805768	30249.64	68111	281949	34.99
PILANIINVS	EQ	20-Jun-2024	3903.75	3904.00	3950.00	3858.05	3895.00	3902.70	3915.98	4201	164.51	1045	2300	54.75
PILITA	EQ	20-Jun-2024	12.13	12.30	12.33	11.94	12.09	12.10	12.10	278592	33.71	1167	177183	63.60
PIONEEREMB	EQ	20-Jun-2024	49.20	48.45	50.85	48.45	49.94	49.82	49.91	68907	34.39	578	49686	72.11
PITTIENG	EQ	20-Jun-2024	999.00	999.20	1027.00	990.00	1019.90	1019.35	1012.28	122657	1241.64	7203	75660	61.68
PIXTRANS	EQ	20-Jun-2024	1302.05	1304.60	1316.40	1294.65	1306.45	1302.95	1305.85	15304	199.85	2027	11142	72.80
PKTEA	EQ	20-Jun-2024	334.60	334.80	355.00	326.65	344.00	344.50	346.79	2853	9.89	231	1952	68.42
PLASTIBLEN	EQ	20-Jun-2024	271.20	272.00	279.00	267.85	270.00	272.10	273.74	45033	123.27	2381	20555	45.64
PLATIND	EQ	20-Jun-2024	204.92	206.95	214.89	205.29	209.55	210.25	210.74	350656	738.98	11202	146576	41.80
PLAZACABLE	EQ	20-Jun-2024	88.50	88.60	92.40	88.03	90.75	90.03	90.69	216016	195.91	4309	109291	50.59
PNB	EQ	20-Jun-2024	128.29	128.30	129.85	127.80	128.50	128.49	128.76	22469105	28932.10	90047	8160745	36.32
PNBGILTS	EQ	20-Jun-2024	110.07	110.94	115.95	110.75	113.50	113.18	114.00	2705770	3084.62	19739	794623	29.37
PNBHOUSING	EQ	20-Jun-2024	840.00	803.00	813.35	785.00	794.40	791.80	794.07	23656623	187849.16	117092	13322144	56.31
PNC	EQ	20-Jun-2024	64.09	64.09	70.60	63.56	68.27	67.85	68.41	391735	267.98	3599	221732	56.60
PNCINFRA	EQ	20-Jun-2024	465.60	467.60	471.00	461.00	462.05	464.35	464.45	930970	4323.85	33825	454840	48.86
POCL	EQ	20-Jun-2024	679.55	680.05	710.55	679.55	690.00	686.55	698.36	61792	431.53	7468	16617	26.89
PODDARHOUS	BZ	20-Jun-2024	90.07	90.99	90.99	88.25	90.39	90.44	89.59	1720	1.54	34	-	-
PODDARMENT	EQ	20-Jun-2024	445.00	443.80	466.70	435.00	448.40	459.20	451.04	55486	250.26	3830	30504	54.98
POKARNA	EQ	20-Jun-2024	651.95	651.95	740.00	650.15	734.05	735.80	715.56	1008990	7219.97	46117	212586	21.07
POLICYBZR	EQ	20-Jun-2024	1354.10	1354.10	1370.00	1345.55	1347.00	1355.00	1355.55	795109	10778.07	64727	556907	70.04
POLYCAB	EQ	20-Jun-2024	7002.70	7002.70	7025.50	6905.00	6958.25	6956.45	6963.13	224893	15659.60	30075	94915	42.20
POLYMED	EQ	20-Jun-2024	1964.90	1965.45	2010.90	1950.85	1996.00	2001.20	1987.73	39655	788.24	5762	22635	57.08
POLYPLEX	EQ	20-Jun-2024	893.50	893.50	978.75	893.50	964.00	963.45	958.41	1345258	12893.13	64553	459189	34.13
POLYSIL	SM	20-Jun-2024	36.40	36.50	36.50	35.15	35.15	35.25	35.76	10000	3.58	5	8000	80.00
PONNIERODE	EQ	20-Jun-2024	492.20	493.80	507.95	490.05	496.80	495.10	500.72	185589	929.28	8091	102305	55.12
POONAWALLA	EQ	20-Jun-2024	423.90	423.05	430.70	421.60	423.30	422.40	425.48	1855484	7894.63	49383	950257	51.21
POWERGRID	EQ	20-Jun-2024	327.30	327.50	328.30	322.30	325.40	324.55	324.12	11749507	38082.90	129586	5792558	49.30
POWERINDIA	EQ	20-Jun-2024	11375.75	11417.65	11535.90	10900.00	10960.00	10973.25	11163.06	39323	4389.65	11142	17912	45.55
POWERMECH	EQ	20-Jun-2024	4998.00	4999.45	5152.00	4965.80	5051.00	5091.25	5088.92	32989	1678.78	6970	18685	56.64
PPAP	EQ	20-Jun-2024	204.78	204.78	206.50	202.00	205.00	203.65	204.53	17976	36.77	953	9373	52.14
PPL	EQ	20-Jun-2024	441.35	441.35	459.50	440.05	447.30	448.20	450.62	158870	715.91	9930	79153	49.82
PPLPHARMA	EQ	20-Jun-2024	153.95	154.53	157.17	153.31	155.25	155.26	155.68	2511487	3909.85	27956	1088383	43.34
PRAENG	EQ	20-Jun-2024	35.11	37.70	37.70	32.61	34.80	34.30	35.81	1202259	430.57	5828	722758	60.12
PRAJIND	EQ	20-Jun-2024	684.30	687.50	712.00	687.05	697.50	694.85	699.97	1656079	11591.98	28775	990461	59.81
PRAKASH	EQ	20-Jun-2024	190.33	192.10	195.80	187.09	194.11	193.55	191.79	2123030	4071.75	32155	1204749	56.75
PRAKASHSTL	BE	20-Jun-2024	8.99	8.98	8.98	8.85	8.85	8.85	8.87	111447	9.89	428	-	-
PRAMARA	SM	20-Jun-2024	160.50	160.50	161.00	158.00	158.00	158.25	159.78	18000	28.76	9	14000	77.78
PRATHAM	SM	20-Jun-2024	382.65	401.75	401.75	401.75	401.75	401.75	401.75	4800	19.28	3	4800	100.00
PRAXIS	BE	20-Jun-2024	16.22	15.89	15.90	15.89	15.89	15.89	15.89	55195	8.77	48	-	-
PRECAM	EQ	20-Jun-2024	201.49	201.49	203.95	200.43	201.90	201.37	201.80	103698	209.27	3656	55203	53.23
PRECISION	SM	20-Jun-2024	53.50	55.00	55.10	53.00	54.00	54.15	54.42	104000	56.60	51	78000	75.00
PRECOT	EQ	20-Jun-2024	482.70	493.00	509.20	475.00	475.00	475.60	491.67	18600	91.45	1281	12367	66.49
PRECWIRE	EQ	20-Jun-2024	137.69	137.69	155.00	137.00	151.40	151.29	149.52	6883021	10291.76	57056	1983226	28.81
PREMEXPLN	EQ	20-Jun-2024	4126.20	4199.95	4240.00	3809.75	4156.95	4130.90	4092.98	293408	12009.12	27512	133419	45.47
PREMIER	BE	20-Jun-2024	3.81	4.00	4.00	3.80	3.94	3.86	3.93	84119	3.31	93	-	-
PREMIERPOL	EQ	20-Jun-2024	214.80	218.00	224.89	216.90	224.20	223.67	221.73	68672	152.27	3026	36234	52.76
PRESSTONIC	SM	20-Jun-2024	104.90	103.00	107.50	103.00	107.00	107.05	105.47	47200	49.78	44	30400	64.41
PRESTIGE	EQ	20-Jun-2024	1867.40	1882.00	2050.55	1867.15	1998.90	2013.80	1944.14	2237306	43496.27	116006	933417	41.72
PRICOLLTD	EQ	20-Jun-2024	503.25	502.45	502.45	484.85	489.00	490.15	490.53	698448	3426.12	29844	396468	56.76
PRIMESECU	EQ	20-Jun-2024	199.73	200.95	203.99	198.10	203.50	201.06	200.77	203300	408.16	1482	109337	53.78
PRINCEPIPE	EQ	20-Jun-2024	683.65	683.65	687.65	675.10	682.45	679.10	681.56	95149	648.50	5833	49300	51.81
PRITI	EQ	20-Jun-2024	143.63	146.00	147.99	143.24	146.00	144.90	145.50	22805	33.18	1059	14080	61.74
PRITIKA	SM	20-Jun-2024	53.20	55.85	55.85	55.85	55.85	55.85	55.85	2000	1.12	1	2000	100.00
PRITIKAUTO	EQ	20-Jun-2024	28.43	29.01	29.85	28.58	29.28	29.22	29.22	368234	107.60	1908	237298	64.44
PRIVISCL	EQ	20-Jun-2024	1275.30	1288.05	1394.25	1273.95	1349.95	1346.05	1348.93	192031	2590.36	18305	77325	40.27
PRLIND	SM	20-Jun-2024	129.70	133.00	133.00	127.45	128.00	128.45	130.48	184000	240.07	90	128000	69.57
PROLIFE	SM	20-Jun-2024	220.15	209.25	209.25	209.25	209.25	209.25	209.25	500	1.05	1	500	100.00
PROPEQUITY	SM	20-Jun-2024	295.10	295.00	300.00	295.00	295.00	295.00	296.68	7200	21.36	10	7200	100.00
PROV	SM	20-Jun-2024	990.00	1005.00	1010.00	1005.00	1007.60	1007.60	1007.65	640	6.45	4	640	100.00
PROZONER	EQ	20-Jun-2024	32.15	32.21	33.72	32.10	33.05	33.14	33.02	759996	250.97	5253	273421	35.98
PRSMJOHNSN	EQ	20-Jun-2024	168.86	169.10	173.25	168.01	171.70	172.46	171.06	432710	740.20	9730	159021	36.75
PRUDENT	EQ	20-Jun-2024	1843.05	1843.60	1872.00	1815.10	1837.50	1833.70	1846.98	18497	341.64	4567	11302	61.10
PRUDMOULI	BE	20-Jun-2024	24.22	24.16	25.25	23.25	24.70	24.76	24.86	7070	1.76	33	-	-
PSB	EQ	20-Jun-2024	61.21	61.49	63.50	61.33	61.75	61.62	62.27	2748193	1711.41	12069	889746	32.38
PSPPROJECT	EQ	20-Jun-2024	655.50	655.50	666.80	651.50	659.15	659.25	660.11	184152	1215.61	6368	158026	85.81
PSUBANK	EQ	20-Jun-2024	749.90	749.90	752.26	742.99	747.00	747.22	746.28	702501	5242.65	1316	685887	97.64
PSUBANKADD	EQ	20-Jun-2024	74.94	75.36	75.78	74.64	75.10	74.84	75.03	11325	8.50	160	9691	85.57
PSUBNKBEES	EQ	20-Jun-2024	83.26	83.97	83.97	83.05	83.19	83.16	83.36	1529853	1275.24	8135	734057	47.98
PSUBNKIETF	EQ	20-Jun-2024	75.44	76.34	76.34	75.11	75.55	75.28	75.50	122591	92.56	1686	69415	56.62
PTC	EQ	20-Jun-2024	206.66	207.00	207.88	204.55	206.60	206.32	206.50	836720	1727.86	11619	376784	45.03
PTCIL	EQ	20-Jun-2024	13755.25	13899.80	14261.00	13454.05	13630.00	13603.15	13761.60	6848	942.39	2685	3177	46.39
PTL	EQ	20-Jun-2024	44.65	44.87	45.10	44.32	44.59	44.51	44.59	111450	49.70	1550	73225	65.70
PULZ	SM	20-Jun-2024	97.00	97.00	98.80	97.00	98.80	98.15	97.90	24000	23.50	23	17000	70.83
PUNJABCHEM	EQ	20-Jun-2024	1247.40	1260.00	1390.00	1252.55	1355.55	1370.00	1340.91	159793	2142.67	19930	61366	38.40
PURVA	BE	20-Jun-2024	420.55	420.00	425.90	411.00	415.00	417.30	418.20	49087	205.28	907	-	-
PURVFLEXI	SM	20-Jun-2024	177.55	178.05	180.00	176.00	176.00	176.00	176.71	16000	28.27	9	16000	100.00
PVP	EQ	20-Jun-2024	27.24	27.99	27.99	26.41	27.39	27.14	27.01	395507	106.84	2172	252697	63.89
PVRINOX	EQ	20-Jun-2024	1390.45	1395.00	1396.25	1379.55	1385.00	1383.75	1386.65	260067	3606.21	14358	138478	53.25
PVSL	EQ	20-Jun-2024	255.19	255.00	265.00	250.79	264.16	262.95	258.97	186538	483.07	10091	103104	55.27
PVTBANIETF	EQ	20-Jun-2024	25.55	26.30	26.30	25.55	25.87	25.84	25.75	2066292	531.97	5077	1406904	68.09
PVTBANKADD	EQ	20-Jun-2024	25.64	25.78	26.00	25.61	26.00	25.96	25.83	171273	44.24	506	133947	78.21
PYRAMID	EQ	20-Jun-2024	166.77	166.77	168.70	165.01	167.20	167.73	166.92	45091	75.27	2710	25428	56.39
QFIL	SM	20-Jun-2024	121.25	123.00	123.00	123.00	123.00	123.00	123.00	1000	1.23	1	1000	100.00
QGOLDHALF	EQ	20-Jun-2024	60.52	60.61	60.85	60.42	60.82	60.78	60.71	49114	29.82	360	37253	75.85
QMSMEDI	SM	20-Jun-2024	106.00	107.50	107.50	106.00	106.50	106.50	106.52	10000	10.65	6	10000	100.00
QNIFTY	EQ	20-Jun-2024	2529.95	2524.01	2536.00	2524.01	2536.00	2536.00	2530.00	34	0.86	16	22	64.71
QUADPRO	SM	20-Jun-2024	5.25	5.25	5.25	5.25	5.25	5.25	5.25	36000	1.89	3	36000	100.00
QUAL30IETF	EQ	20-Jun-2024	20.77	20.83	20.90	20.56	20.83	20.83	20.83	285528	59.47	478	131306	45.99
QUESS	EQ	20-Jun-2024	609.05	612.10	612.10	599.00	602.00	602.90	604.17	106137	641.25	7628	62943	59.30
QUESTLAB	SM	20-Jun-2024	178.95	185.00	196.80	163.05	168.00	168.05	183.96	607200	1116.98	386	325200	53.56
QUICKHEAL	EQ	20-Jun-2024	498.60	500.00	554.00	496.00	544.00	543.40	535.77	485186	2599.49	25848	237124	48.87
QUICKTOUCH	SM	20-Jun-2024	120.50	120.50	123.60	120.50	123.50	123.00	121.66	13000	15.82	24	9000	69.23
RACE	EQ	20-Jun-2024	402.95	402.90	429.70	402.60	420.00	421.10	417.61	60919	254.40	4644	32516	53.38
RADAAN	BE	20-Jun-2024	2.01	2.01	2.01	1.91	1.96	1.96	1.98	26087	0.52	30	-	-
RADHIKAJWE	EQ	20-Jun-2024	60.29	60.20	60.60	59.41	60.18	60.03	59.96	288601	173.04	3823	150618	52.19
RADIANTCMS	EQ	20-Jun-2024	82.04	82.13	83.29	80.63	81.31	81.60	81.80	212386	173.73	3493	130701	61.54
RADICO	EQ	20-Jun-2024	1772.65	1790.00	1806.45	1762.10	1775.50	1786.45	1782.83	170205	3034.47	15455	71810	42.19
RADIOCITY	EQ	20-Jun-2024	16.32	16.50	16.51	15.80	16.25	16.23	16.32	422623	68.96	1705	219370	51.91
RADIOCITY	P1	20-Jun-2024	102.00	103.00	103.85	102.00	103.85	103.85	102.19	2071	2.12	14	2071	100.00
RADIOWALLA	SM	20-Jun-2024	125.05	125.05	132.00	125.00	127.00	126.25	127.56	46400	59.19	28	33600	72.41
RAILTEL	EQ	20-Jun-2024	426.80	428.90	437.70	420.20	434.00	434.45	429.29	4769429	20474.47	59823	1303738	27.34
RAIN	EQ	20-Jun-2024	166.29	166.70	176.20	165.57	173.19	173.15	172.81	6380587	11026.58	48422	2810013	44.04
RAINBOW	EQ	20-Jun-2024	1297.90	1302.00	1314.55	1281.00	1294.65	1294.25	1298.79	67894	881.80	9453	32705	48.17
RAJESHEXPO	EQ	20-Jun-2024	287.35	287.70	292.50	286.65	290.00	289.80	289.78	325786	944.08	11179	137569	42.23
RAJMET	BE	20-Jun-2024	10.68	10.77	10.80	10.21	10.77	10.75	10.67	919598	98.17	3452	-	-
RAJRATAN	EQ	20-Jun-2024	557.35	558.00	578.00	557.35	577.95	576.30	573.21	61400	351.95	4918	38701	63.03
RAJRILTD	BE	20-Jun-2024	21.03	21.00	21.44	20.70	21.30	21.27	21.10	20128	4.25	165	-	-
RAJSREESUG	EQ	20-Jun-2024	82.44	83.07	84.76	79.20	80.60	80.46	81.97	401783	329.35	2965	220466	54.87
RAJTV	BE	20-Jun-2024	116.95	117.00	117.00	114.61	114.75	114.75	116.53	1589	1.85	24	-	-
RALLIS	EQ	20-Jun-2024	328.00	331.80	348.25	330.10	340.00	339.45	340.48	4089393	13923.42	56324	972249	23.77
RAMANEWS	EQ	20-Jun-2024	19.18	19.38	19.58	19.00	19.24	19.09	19.25	120780	23.25	566	65526	54.25
RAMAPHO	EQ	20-Jun-2024	215.29	211.51	223.95	206.50	210.45	211.20	214.75	250209	537.32	5633	85264	34.08
RAMASTEEL	EQ	20-Jun-2024	11.89	11.93	12.04	11.86	11.95	11.93	11.96	4634751	554.45	10181	2112615	45.58
RAMCOCEM	EQ	20-Jun-2024	859.80	862.00	875.00	852.00	868.05	867.90	867.94	545610	4735.59	20768	173281	31.76
RAMCOIND	EQ	20-Jun-2024	246.90	247.00	249.98	244.00	245.51	245.92	247.32	76201	188.46	3349	44113	57.89
RAMCOSYS	BE	20-Jun-2024	323.35	323.00	336.00	323.00	332.95	332.15	330.97	28689	94.95	461	-	-
RAMKY	EQ	20-Jun-2024	530.00	533.20	618.00	529.55	594.00	594.90	579.89	1102692	6394.40	45783	394423	35.77
RAMRAT	EQ	20-Jun-2024	369.20	370.90	386.00	369.90	381.55	383.90	380.52	67913	258.42	5378	41660	61.34
RANASUG	EQ	20-Jun-2024	26.47	26.65	27.24	26.33	26.50	26.51	26.86	3726977	1001.21	10884	1518950	40.76
RANEENGINE	EQ	20-Jun-2024	415.40	419.05	425.85	412.05	418.40	417.55	418.45	12100	50.63	833	7848	64.86
RANEHOLDIN	EQ	20-Jun-2024	1271.75	1273.85	1285.00	1252.00	1270.00	1267.55	1267.26	10041	127.25	2579	5669	56.46
RATEGAIN	EQ	20-Jun-2024	752.15	770.00	814.40	770.00	778.80	776.30	795.10	1846962	14685.16	68799	542382	29.37
RATNAMANI	EQ	20-Jun-2024	3411.80	3412.05	3587.00	3394.80	3514.00	3511.30	3478.63	66549	2315.00	11226	28405	42.68
RATNAVEER	EQ	20-Jun-2024	128.59	132.00	144.30	130.98	143.50	143.09	139.65	4597715	6420.82	40920	2049541	44.58
RAYMOND	EQ	20-Jun-2024	2438.90	2445.00	2458.95	2400.05	2414.00	2405.80	2423.14	71260	1726.73	9191	28211	39.59
RBA	EQ	20-Jun-2024	107.88	108.04	109.37	106.15	106.59	106.46	107.22	1830256	1962.37	13467	944937	51.63
RBL	EQ	20-Jun-2024	964.70	965.30	992.95	954.00	955.25	956.25	972.69	34501	335.59	4051	11164	32.36
RBLBANK	EQ	20-Jun-2024	266.11	267.00	269.66	265.01	267.22	267.09	267.55	5005525	13392.08	37141	1413520	28.24
RBMINFRA	SM	20-Jun-2024	574.20	577.00	593.50	574.20	593.15	592.25	587.96	19200	112.89	86	15200	79.17
RBS	SM	20-Jun-2024	101.60	102.95	105.05	102.70	104.00	103.80	103.90	49600	51.54	31	40000	80.65
RBZJEWEL	BE	20-Jun-2024	128.24	126.36	130.50	126.36	130.00	129.27	129.17	44135	57.01	588	-	-
RCDL	SM	20-Jun-2024	41.00	41.00	42.40	41.00	41.00	41.15	41.31	60000	24.79	17	60000	100.00
RCF	EQ	20-Jun-2024	185.22	186.30	222.26	184.31	222.26	222.26	210.87	143936858	303517.14	443703	19272913	13.39
RECLTD	EQ	20-Jun-2024	515.60	516.00	516.00	499.25	508.55	506.70	506.12	16910479	85586.91	175252	5871642	34.72
REDINGTON	EQ	20-Jun-2024	214.87	215.84	217.45	212.51	216.44	216.35	215.69	1059448	2285.16	23614	528198	49.86
REDTAPE	EQ	20-Jun-2024	761.65	761.85	795.00	761.65	785.00	787.60	783.32	185173	1450.49	11041	108868	58.79
REFEX	EQ	20-Jun-2024	168.60	168.98	169.38	158.40	160.70	160.05	162.28	1170452	1899.38	18769	673967	57.58
REFRACTORY	SM	20-Jun-2024	232.10	243.70	243.70	231.10	233.95	234.50	242.21	284000	687.87	68	124000	43.66
REGENCERAM	BE	20-Jun-2024	40.50	40.55	41.30	40.55	40.60	40.60	40.79	14404	5.88	22	-	-
RELAXO	EQ	20-Jun-2024	829.05	829.05	845.50	828.70	835.25	836.80	837.48	86007	720.29	7864	37761	43.90
RELCHEMQ	EQ	20-Jun-2024	221.81	225.00	226.00	222.07	225.00	224.11	224.40	25461	57.14	1324	16915	66.43
RELIABLE	SM	20-Jun-2024	55.30	55.25	55.25	53.00	53.00	53.00	54.50	7200	3.92	3	4800	66.67
RELIANCE	EQ	20-Jun-2024	2917.30	2918.00	2965.70	2900.20	2949.00	2947.40	2945.61	8056888	237324.84	219372	3570538	44.32
RELIGARE	EQ	20-Jun-2024	224.62	225.40	236.72	224.25	233.60	233.41	231.72	6199266	14365.23	43789	3445785	55.58
RELINFRA	EQ	20-Jun-2024	209.82	208.41	214.80	207.49	211.90	213.25	211.93	5001212	10599.28	50610	1998879	39.97
REMSONSIND	EQ	20-Jun-2024	1013.30	1013.30	1063.70	994.05	1019.00	1016.60	1041.03	41498	432.01	3187	22029	53.08
REMUS	SM	20-Jun-2024	2074.75	1995.00	1995.00	1901.00	1970.00	1957.25	1946.56	10900	212.17	100	7500	68.81
RENUKA	EQ	20-Jun-2024	51.10	51.45	52.70	50.65	51.70	51.61	51.87	65975099	34222.64	155009	13391495	20.30
REPCOHOME	EQ	20-Jun-2024	527.00	527.00	528.55	523.00	525.85	526.70	526.23	68882	362.48	4133	41867	60.78
REPL	EQ	20-Jun-2024	185.21	186.14	192.98	184.00	184.05	185.18	187.75	24192	45.42	1349	8937	36.94
REPRO	EQ	20-Jun-2024	673.50	675.00	693.15	669.10	679.00	682.95	681.69	11271	76.83	2394	4836	42.91
RESPONIND	EQ	20-Jun-2024	317.35	317.45	323.40	312.05	314.50	315.80	318.02	235306	748.33	6109	40263	17.11
REXPIPES	SM	20-Jun-2024	70.00	72.00	72.00	72.00	72.00	72.00	72.00	4000	2.88	2	4000	100.00
RGL	EQ	20-Jun-2024	105.30	105.97	107.60	104.10	104.65	104.61	105.55	136411	143.98	3990	62794	46.03
RHFL	BE	20-Jun-2024	4.05	3.96	3.96	3.96	3.96	3.96	3.96	1216988	48.19	1434	-	-
RHIM	EQ	20-Jun-2024	660.60	663.80	669.15	658.10	659.05	659.70	663.31	104499	693.15	7239	58569	56.05
RHL	EQ	20-Jun-2024	187.10	189.90	198.00	182.42	194.70	194.05	192.96	35527	68.55	1546	18119	51.00
RICHA	SM	20-Jun-2024	64.50	64.00	64.00	64.00	64.00	64.00	64.00	3000	1.92	3	3000	100.00
RICOAUTO	EQ	20-Jun-2024	144.20	144.90	145.85	141.51	143.90	143.56	143.70	1885530	2709.45	17175	736861	39.08
RIIL	EQ	20-Jun-2024	1331.55	1330.00	1360.65	1328.00	1337.00	1337.95	1344.43	315959	4247.86	16052	59512	18.84
RILINFRA	SM	20-Jun-2024	48.60	53.45	53.45	53.45	53.45	53.45	53.45	108900	58.21	256	96900	88.98
RISHABH	EQ	20-Jun-2024	435.80	437.05	440.00	433.15	435.05	434.55	436.95	61303	267.86	3324	31766	51.82
RITCO	EQ	20-Jun-2024	268.70	268.70	288.50	267.61	268.00	268.89	277.41	464731	1289.20	13731	230141	49.52
RITES	EQ	20-Jun-2024	692.05	696.00	704.40	683.45	695.00	700.40	694.90	795946	5531.04	25782	199586	25.08
RITEZONE	SM	20-Jun-2024	44.00	44.00	44.00	42.35	42.55	42.55	43.21	11200	4.84	7	11200	100.00
RKDL	EQ	20-Jun-2024	28.59	29.69	30.01	29.16	30.01	30.01	29.87	159647	47.69	737	102038	63.91
RKEC	EQ	20-Jun-2024	111.06	112.00	114.30	108.00	108.30	108.35	111.29	300089	333.96	2833	180475	60.14
RKFORGE	EQ	20-Jun-2024	844.30	846.00	884.00	832.00	867.05	871.95	861.53	2778825	23940.29	73779	770332	27.72
RKSWAMY	EQ	20-Jun-2024	264.55	265.45	271.50	262.40	270.50	270.30	267.09	123052	328.66	6063	72560	58.97
RMDRIP	SM	20-Jun-2024	148.95	149.00	152.45	144.00	152.45	152.45	145.53	27000	39.29	27	24000	88.89
RML	EQ	20-Jun-2024	892.60	899.00	911.00	880.05	886.00	886.25	895.99	25167	225.49	4050	5876	23.35
ROCKINGDCE	SM	20-Jun-2024	599.40	605.80	620.00	590.20	598.05	604.70	604.04	39250	237.09	119	13500	34.39
ROHLTD	EQ	20-Jun-2024	363.70	364.65	375.25	364.60	369.95	369.00	370.35	85747	317.56	5879	27401	31.96
ROLEXRINGS	EQ	20-Jun-2024	2502.30	2502.30	2531.65	2464.90	2477.00	2472.55	2496.98	21611	539.62	9096	11690	54.09
ROLLT	BE	20-Jun-2024	4.68	4.77	4.77	4.77	4.77	4.77	4.77	1788373	85.31	236	-	-
ROLTA	BZ	20-Jun-2024	4.39	4.40	4.60	4.40	4.60	4.60	4.58	526803	24.15	443	-	-
ROML	BE	20-Jun-2024	54.11	54.37	54.37	53.01	53.11	53.25	53.37	6292	3.36	203	-	-
ROSSARI	EQ	20-Jun-2024	764.40	770.40	818.35	768.15	812.90	812.05	805.62	720470	5804.25	38066	290447	40.31
ROSSELLIND	EQ	20-Jun-2024	481.15	482.70	489.90	477.00	483.00	480.90	483.47	43416	209.90	4354	18684	43.03
ROTO	EQ	20-Jun-2024	488.00	488.00	504.00	484.45	499.30	498.95	497.15	232810	1157.41	14520	111712	47.98
ROUTE	EQ	20-Jun-2024	1547.65	1549.95	1550.75	1500.00	1518.10	1517.15	1515.41	115072	1743.81	18627	55258	48.02
ROXHITECH	SM	20-Jun-2024	134.50	137.20	140.00	135.50	136.50	137.50	137.92	102400	141.23	64	81600	79.69
RPGLIFE	EQ	20-Jun-2024	1555.35	1563.15	1563.15	1538.40	1556.75	1555.05	1551.67	8277	128.43	1578	5841	70.57
RPOWER	EQ	20-Jun-2024	30.83	30.82	31.71	30.50	30.60	30.64	31.01	32822472	10177.08	60810	15833366	48.24
RPPINFRA	BE	20-Jun-2024	123.20	124.94	128.70	124.85	127.60	127.72	127.10	97854	124.37	522	-	-
RPPL	EQ	20-Jun-2024	74.32	75.45	77.50	73.65	74.14	74.68	75.80	55781	42.28	809	33244	59.60
RPSGVENT	EQ	20-Jun-2024	691.90	690.20	700.20	685.00	691.00	691.75	692.15	31508	218.08	2430	20305	64.44
RPTECH	EQ	20-Jun-2024	330.55	332.10	335.00	330.10	331.75	332.55	332.60	118539	394.26	5108	66814	56.36
RRKABEL	EQ	20-Jun-2024	1755.80	1750.00	1762.00	1738.70	1747.00	1750.70	1751.04	49063	859.11	5499	19561	39.87
RSSOFTWARE	BE	20-Jun-2024	199.84	209.83	209.83	209.83	209.83	209.83	209.83	6825	14.32	77	-	-
RSWM	EQ	20-Jun-2024	187.49	187.55	192.90	187.55	190.06	189.17	190.57	199569	380.33	5400	122221	61.24
RSYSTEMS	EQ	20-Jun-2024	494.10	497.25	509.90	477.00	505.00	482.70	488.57	246524	1204.44	8345	130353	52.88
RTNINDIA	EQ	20-Jun-2024	80.19	80.51	84.89	79.48	82.50	81.83	82.93	13151422	10905.91	55983	4074114	30.98
RTNPOWER	BE	20-Jun-2024	18.07	18.10	18.70	17.40	18.34	18.30	18.05	36544329	6595.45	102947	-	-
RUBYMILLS	EQ	20-Jun-2024	216.13	216.19	227.90	215.00	225.11	224.60	225.26	97280	219.13	2776	50734	52.15
RUCHINFRA	EQ	20-Jun-2024	12.52	12.68	12.68	11.86	12.48	12.43	12.41	228498	28.36	867	145548	63.70
RUCHIRA	EQ	20-Jun-2024	134.85	134.85	139.90	134.85	138.15	138.48	137.72	204762	282.00	3330	81276	39.69
RULKA	SM	20-Jun-2024	470.20	470.25	489.00	461.30	484.00	480.60	477.43	52800	252.08	83	39000	73.86
RUPA	EQ	20-Jun-2024	262.76	270.00	290.00	269.00	282.75	282.67	282.38	2482696	7010.64	53211	798064	32.15
RUSHIL	EQ	20-Jun-2024	322.10	323.10	341.00	323.10	338.00	337.00	335.70	231647	777.63	10048	123528	53.33
RUSTOMJEE	EQ	20-Jun-2024	707.75	708.95	712.30	692.00	699.50	699.40	699.83	37521	262.58	2858	29044	77.41
RVHL	EQ	20-Jun-2024	48.36	48.15	49.49	46.02	46.80	46.66	47.47	109901	52.17	955	89385	81.33
RVNL	EQ	20-Jun-2024	390.90	388.00	392.30	383.10	387.50	387.30	386.60	11437105	44215.68	116382	3155817	27.59
S&SPOWER	BE	20-Jun-2024	283.31	277.64	277.64	277.64	277.64	277.64	277.64	3644	10.12	36	-	-
SAAKSHI	SM	20-Jun-2024	211.40	214.00	215.00	207.05	207.25	207.75	210.96	22800	48.10	38	17400	76.32
SABAR	SM	20-Jun-2024	21.05	21.20	21.70	21.00	21.30	21.30	21.23	30000	6.37	6	20000	66.67
SABEVENTS	BE	20-Jun-2024	9.74	9.93	9.93	9.93	9.93	9.93	9.93	21413	2.13	25	-	-
SABTNL	BE	20-Jun-2024	211.08	215.30	215.30	215.30	215.30	215.30	215.30	111	0.24	3	-	-
SADBHAV	BE	20-Jun-2024	30.30	29.45	30.45	29.00	29.28	29.15	29.54	458240	135.36	843	-	-
SADBHIN	EQ	20-Jun-2024	6.18	6.18	6.30	5.87	5.87	5.87	6.00	723688	43.40	1429	536278	74.10
SADHAV	SM	20-Jun-2024	212.50	214.00	223.00	210.00	216.00	216.55	217.54	140400	305.42	107	73200	52.14
SADHNANIQ	EQ	20-Jun-2024	65.43	65.60	73.00	65.60	72.00	71.80	71.31	2571742	1833.82	18362	799590	31.09
SAFARI	EQ	20-Jun-2024	2084.50	2084.50	2100.00	2049.00	2055.50	2059.15	2072.46	20242	419.51	3597	8232	40.67
SAGARDEEP	EQ	20-Jun-2024	28.61	28.62	30.92	28.50	28.50	28.69	29.52	67242	19.85	547	37309	55.48
SAGCEM	EQ	20-Jun-2024	252.17	252.60	255.73	247.21	252.80	253.17	252.23	344519	868.97	15198	164963	47.88
SAH	EQ	20-Jun-2024	92.20	92.00	93.94	91.20	92.07	91.94	92.03	27920	25.70	304	8357	29.93
SAHANA	SM	20-Jun-2024	1699.80	1700.00	1756.70	1696.30	1704.00	1707.30	1723.29	8000	137.86	32	6750	84.38
SAHYADRI	EQ	20-Jun-2024	416.55	418.50	423.95	412.80	418.40	415.45	417.79	4840	20.22	470	2842	58.72
SAIFL	SM	20-Jun-2024	81.70	80.50	88.40	80.50	85.85	85.30	84.63	53600	45.36	59	29600	55.22
SAIL	EQ	20-Jun-2024	149.95	150.50	154.30	150.50	154.20	154.03	153.20	28456396	43596.48	85530	9112954	32.02
SAKAR	EQ	20-Jun-2024	311.55	315.00	318.00	311.45	316.00	315.75	315.27	18970	59.81	1123	9770	51.50
SAKHTISUG	EQ	20-Jun-2024	42.00	42.24	43.20	41.20	41.39	41.33	42.31	1526522	645.84	7375	668105	43.77
SAKSOFT	EQ	20-Jun-2024	297.14	299.80	301.89	292.20	293.50	294.24	296.56	392224	1163.18	14966	133636	34.07
SAKUMA	EQ	20-Jun-2024	36.31	37.20	38.15	36.37	36.45	36.43	37.07	21499386	7970.65	48038	6504507	30.25
SALASAR	EQ	20-Jun-2024	19.86	19.96	19.99	19.71	19.78	19.78	19.80	8817634	1746.04	11047	7791485	88.36
SALONA	EQ	20-Jun-2024	300.65	301.85	308.45	297.90	307.00	306.60	305.43	21822	66.65	682	10724	49.14
SALSTEEL	BE	20-Jun-2024	21.21	20.78	20.78	20.78	20.78	20.78	20.78	10979	2.28	84	-	-
SALZERELEC	EQ	20-Jun-2024	917.00	917.00	950.00	896.30	900.00	902.70	926.58	290089	2687.91	18053	107242	36.97
SAMBHAAV	EQ	20-Jun-2024	4.93	5.12	5.12	4.86	4.95	4.95	4.94	41096	2.03	242	23174	56.39
SAMHI	EQ	20-Jun-2024	189.89	190.60	194.60	188.86	191.40	191.13	191.31	871295	1666.90	15163	490091	56.25
SAMPANN	EQ	20-Jun-2024	30.91	30.91	32.45	30.71	32.40	32.44	32.42	917957	297.63	1136	764009	83.23
SANCO	BZ	20-Jun-2024	8.13	8.10	8.53	8.10	8.53	8.53	8.53	34339	2.93	43	-	-
SANDESH	EQ	20-Jun-2024	1338.70	1338.70	1425.00	1326.25	1414.50	1408.75	1392.58	23295	324.40	3762	14954	64.19
SANDHAR	EQ	20-Jun-2024	559.70	559.70	560.00	551.65	553.15	554.35	556.22	41606	231.42	2745	21666	52.07
SANDUMA	EQ	20-Jun-2024	603.50	631.00	634.80	597.00	605.00	605.90	614.03	947022	5814.99	23467	483576	51.06
SANGAMIND	EQ	20-Jun-2024	426.90	428.00	434.30	424.05	428.45	426.05	430.02	14924	64.18	1754	7312	48.99
SANGHIIND	EQ	20-Jun-2024	100.41	100.91	104.00	99.90	100.45	100.46	100.61	996721	1002.84	5410	624221	62.63
SANGHVIMOV	EQ	20-Jun-2024	1095.35	1105.00	1112.95	1058.10	1078.00	1071.25	1081.81	447661	4842.86	20882	234317	52.34
SANGINITA	EQ	20-Jun-2024	18.45	18.50	19.00	18.34	18.72	18.64	18.71	478271	89.49	1264	282653	59.10
SANOFI	BE	20-Jun-2024	7190.75	7150.00	7150.00	6878.00	6999.95	6921.60	7043.07	21833	1537.71	3719	-	-
SANSERA	EQ	20-Jun-2024	1272.10	1300.00	1330.65	1249.10	1266.40	1266.40	1297.57	514705	6678.66	27220	217683	42.29
SAPPHIRE	EQ	20-Jun-2024	1559.30	1612.00	1671.00	1560.25	1577.00	1576.30	1609.40	1151000	18524.24	73403	277727	24.13
SARDAEN	EQ	20-Jun-2024	227.61	227.61	234.59	226.75	233.35	229.83	230.47	375595	865.63	14682	164222	43.72
SAREGAMA	EQ	20-Jun-2024	556.80	560.00	560.00	551.75	558.00	555.30	554.96	771941	4283.95	17735	679696	88.05
SARLAPOLY	EQ	20-Jun-2024	92.35	92.95	94.90	92.00	94.55	94.16	93.54	650441	608.45	8129	216369	33.26
SAROJA	SM	20-Jun-2024	40.15	41.00	43.00	41.00	42.55	42.55	42.04	11200	4.71	7	8000	71.43
SARTELE	SM	20-Jun-2024	245.50	245.50	246.00	238.50	239.00	239.20	241.68	35500	85.80	58	29000	81.69
SARVESHWAR	EQ	20-Jun-2024	8.95	8.98	9.05	8.80	8.97	8.96	8.99	1949188	175.27	4222	1483121	76.09
SASKEN	EQ	20-Jun-2024	1550.50	1573.75	1577.60	1541.10	1551.70	1551.70	1556.04	20355	316.73	2475	12420	61.02
SASTASUNDR	EQ	20-Jun-2024	348.00	346.70	357.15	341.95	351.05	351.85	348.98	38984	136.05	5677	17872	45.84
SATIA	EQ	20-Jun-2024	123.55	124.19	128.15	123.03	125.90	126.06	126.20	1012352	1277.61	11409	520659	51.43
SATIN	EQ	20-Jun-2024	240.34	243.00	248.00	241.21	244.05	245.12	245.77	263959	648.72	7015	136285	51.63
SATINDLTD	EQ	20-Jun-2024	92.24	92.50	96.70	92.05	94.35	94.32	94.98	697988	662.92	8100	343197	49.17
SAURASHCEM	EQ	20-Jun-2024	135.43	135.00	136.67	132.56	134.00	133.22	134.39	214830	288.70	4890	98008	45.62
SBC	EQ	20-Jun-2024	29.33	29.46	31.98	29.45	29.59	29.74	31.00	12333549	3822.87	25630	4745195	38.47
SBCL	EQ	20-Jun-2024	530.25	532.90	540.90	526.10	530.00	530.85	532.79	118891	633.44	8432	66236	55.71
SBFC	EQ	20-Jun-2024	86.28	86.59	87.50	85.48	86.70	86.86	86.88	3975505	3453.95	19281	1909016	48.02
SBGLP	EQ	20-Jun-2024	126.57	126.59	130.75	126.15	127.10	127.69	128.34	283699	364.09	6097	75625	26.66
SBICARD	EQ	20-Jun-2024	730.00	730.00	738.50	728.65	732.05	732.50	733.76	886197	6502.58	28615	403798	45.57
SBIETFCON	EQ	20-Jun-2024	113.50	114.05	114.05	112.10	113.50	113.07	113.06	6425	7.26	268	5296	82.43
SBIETFIT	EQ	20-Jun-2024	372.06	371.62	373.44	369.18	371.94	372.72	371.85	6592	24.51	284	5417	82.18
SBIETFPB	EQ	20-Jun-2024	258.70	258.81	265.70	258.50	260.65	260.67	260.62	76124	198.40	437	66195	86.96
SBIETFQLTY	EQ	20-Jun-2024	218.81	224.40	224.40	217.32	219.54	219.43	218.79	1601	3.50	84	1213	75.77
SBILIFE	EQ	20-Jun-2024	1449.20	1476.00	1480.90	1451.45	1459.00	1455.50	1459.19	1444553	21078.84	79295	530033	36.69
SBIN	EQ	20-Jun-2024	852.60	853.00	853.10	842.35	844.90	843.75	846.89	13985352	118441.05	214049	5753476	41.14
SCHAEFFLER	EQ	20-Jun-2024	4658.65	4635.60	4690.95	4623.15	4683.75	4670.60	4648.57	98771	4591.44	33399	53863	54.53
SCHAND	EQ	20-Jun-2024	229.17	229.50	231.00	227.10	228.05	227.80	229.03	46250	105.92	2586	28222	61.02
SCHNEIDER	EQ	20-Jun-2024	905.10	914.25	954.70	891.20	925.00	922.90	931.72	482831	4498.64	24383	234088	48.48
SCI	EQ	20-Jun-2024	274.32	278.70	279.25	271.18	273.60	273.27	274.30	4935322	13537.70	44518	1496938	30.33
SCILAL	EQ	20-Jun-2024	74.93	75.50	80.55	74.05	79.00	79.26	78.12	12070391	9429.35	66509	4315052	35.75
SCML	SM	20-Jun-2024	99.75	101.90	102.00	100.00	100.40	100.40	100.79	16000	16.13	8	10000	62.50
SCPL	EQ	20-Jun-2024	589.40	610.00	610.00	572.35	573.00	575.15	586.54	100157	587.46	8996	40705	40.64
SDBL	EQ	20-Jun-2024	115.90	109.00	117.17	105.90	113.80	113.42	113.18	13363486	15125.21	67879	2642668	19.78
SDL24BEES	EQ	20-Jun-2024	121.76	121.69	122.39	121.60	122.39	122.38	121.61	207741	252.63	32	207675	99.97
SDL26BEES	EQ	20-Jun-2024	121.95	121.95	121.95	121.41	121.94	121.94	121.57	1020	1.24	21	993	97.35
SEAMECLTD	EQ	20-Jun-2024	1131.85	1147.00	1149.90	1122.40	1136.00	1135.95	1134.58	53219	603.81	3859	32788	61.61
SECL	SM	20-Jun-2024	17.50	18.30	18.30	18.30	18.30	18.30	18.30	6250	1.14	1	6250	100.00
SECMARK	BE	20-Jun-2024	104.05	105.50	105.50	101.50	105.00	105.00	103.29	2937	3.03	37	-	-
SECURCRED	EQ	20-Jun-2024	12.65	12.41	12.89	12.20	12.60	12.50	12.49	210699	26.31	1014	119107	56.53
SECURKLOUD	BE	20-Jun-2024	39.00	39.00	39.00	38.50	38.50	38.50	38.80	3443	1.34	37	-	-
SEJALLTD	BE	20-Jun-2024	320.00	315.05	326.95	315.05	318.00	318.55	321.17	6213	19.95	44	-	-
SEL	SM	20-Jun-2024	433.00	433.00	433.00	417.00	418.10	418.10	422.31	6000	25.34	15	4800	80.00
SELAN	EQ	20-Jun-2024	735.80	735.60	737.40	710.00	722.40	720.50	722.03	75337	543.96	5910	32153	42.68
SELMC	EQ	20-Jun-2024	65.23	65.30	66.55	64.22	64.50	64.78	65.07	14664	9.54	676	7339	50.05
SEMAC	BE	20-Jun-2024	621.00	611.00	618.70	589.95	606.00	608.25	603.59	5032	30.37	316	-	-
SENCO	EQ	20-Jun-2024	1029.35	1039.45	1057.80	1034.95	1049.95	1047.25	1047.94	945164	9904.74	35003	348253	36.85
SENSEXADD	EQ	20-Jun-2024	77.99	78.83	78.83	77.53	77.97	78.15	78.02	1055	0.82	54	638	60.47
SENSEXETF	EQ	20-Jun-2024	78.00	78.36	78.98	77.44	78.21	78.00	77.98	6387	4.98	158	4988	78.10
SENSEXIETF	EQ	20-Jun-2024	867.15	867.16	873.84	861.60	871.00	869.71	867.39	1508	13.08	154	721	47.81
SEPC	EQ	20-Jun-2024	21.91	22.00	22.19	21.00	21.15	21.09	21.40	11180070	2392.27	11831	8068423	72.17
SEQUENT	EQ	20-Jun-2024	121.50	121.50	125.39	120.11	123.61	123.78	123.32	962292	1186.65	12055	421493	43.80
SERVICE	SM	20-Jun-2024	56.50	55.00	55.00	54.00	55.00	55.00	54.79	46000	25.20	22	40000	86.96
SERVOTECH	EQ	20-Jun-2024	85.49	85.50	87.99	84.88	85.95	85.99	86.62	751451	650.90	6192	372578	49.58
SESHAPAPER	EQ	20-Jun-2024	341.90	341.90	356.00	338.75	344.95	345.05	348.06	115557	402.21	7606	40240	34.82
SETCO	BE	20-Jun-2024	10.49	10.69	10.69	10.69	10.69	10.69	10.69	59042	6.31	50	-	-
SETF10GILT	EQ	20-Jun-2024	232.68	232.60	232.97	232.60	232.94	232.76	232.69	12189	28.36	59	12168	99.83
SETFGOLD	EQ	20-Jun-2024	62.64	64.50	64.50	61.52	62.89	62.91	62.83	885571	556.43	2290	677278	76.48
SETFNIF50	EQ	20-Jun-2024	247.58	247.57	248.50	246.42	248.00	248.05	247.79	250644	621.06	3110	210450	83.96
SETFNIFBK	EQ	20-Jun-2024	521.60	521.59	526.50	520.50	525.75	525.61	524.34	551166	2889.98	810	531063	96.35
SETFNN50	EQ	20-Jun-2024	754.61	756.79	757.74	750.00	752.55	753.42	754.20	20312	153.19	1359	13665	67.28
SEYAIND	BE	20-Jun-2024	23.24	24.25	24.25	23.50	24.15	24.08	24.11	10331	2.49	61	-	-
SFL	EQ	20-Jun-2024	938.95	943.65	959.90	935.00	959.00	956.00	948.19	105588	1001.18	10906	60591	57.38
SGBAPR28I	GB	20-Jun-2024	7520.00	7412.00	7470.00	7410.00	7470.00	7460.86	7433.82	100	7.43	40	76	76.00
SGBAUG24	GB	20-Jun-2024	7254.26	7320.00	7320.00	7200.00	7290.00	7290.00	7254.34	282	20.46	90	176	62.41
SGBAUG27	GB	20-Jun-2024	7500.00	7410.00	7450.00	7410.00	7450.00	7450.00	7433.94	48	3.57	18	48	100.00
SGBAUG28V	GB	20-Jun-2024	7384.01	7400.01	7437.95	7302.00	7420.16	7422.26	7380.29	1416	104.50	196	920	64.97
SGBAUG29V	GB	20-Jun-2024	7348.10	7440.00	7450.00	7351.00	7440.00	7440.00	7423.54	122	9.06	31	111	90.98
SGBAUG30	GB	20-Jun-2024	7525.00	7416.00	7495.00	7416.00	7455.00	7458.81	7460.47	52	3.88	30	41	78.85
SGBD29VIII	GB	20-Jun-2024	7365.00	7380.00	7390.00	7322.05	7390.00	7387.14	7381.47	45	3.32	19	45	100.00
SGBDE30III	GB	20-Jun-2024	7458.16	7412.01	7496.89	7412.01	7425.00	7454.94	7451.39	144	10.73	57	83	57.64
SGBDE31III	GB	20-Jun-2024	7453.02	7453.05	7475.00	7425.00	7450.10	7451.95	7458.40	1310	97.71	203	949	72.44
SGBDEC25	GB	20-Jun-2024	7400.00	7740.00	7740.00	7740.00	7740.00	7740.00	7740.00	2	0.15	2	2	100.00
SGBDEC2513	GB	20-Jun-2024	7225.01	7245.00	7245.00	7245.00	7245.00	7245.00	7245.00	1	0.07	1	1	100.00
SGBFEB27	GB	20-Jun-2024	7284.34	7400.00	7450.00	7400.00	7450.00	7450.00	7406.25	8	0.59	3	8	100.00
SGBFEB28IX	GB	20-Jun-2024	7299.99	7300.00	7370.00	7300.00	7370.00	7370.00	7311.67	12	0.88	2	10	83.33
SGBFEB29XI	GB	20-Jun-2024	7320.00	7320.00	7351.00	7285.00	7351.00	7351.00	7326.03	114	8.35	20	100	87.72
SGBFEB32IV	GB	20-Jun-2024	7480.86	7480.86	7499.97	7400.00	7460.00	7458.73	7443.51	3193	237.67	423	2206	69.09
SGBJ28VIII	GB	20-Jun-2024	7235.02	7265.00	7301.01	7265.00	7301.01	7301.01	7297.39	13	0.95	4	13	100.00
SGBJAN26	GB	20-Jun-2024	7345.00	7345.00	7345.00	7345.00	7345.00	7345.00	7345.00	2	0.15	1	2	100.00
SGBJAN27	GB	20-Jun-2024	7299.00	7300.00	7488.00	7300.00	7488.00	7488.00	7400.71	49	3.63	6	49	100.00
SGBJAN29IX	GB	20-Jun-2024	7350.00	7375.00	7388.50	7355.01	7386.00	7387.25	7370.09	36	2.65	17	29	80.56
SGBJAN29X	GB	20-Jun-2024	7349.09	7350.00	7373.00	7341.00	7373.00	7373.00	7359.08	138	10.16	22	137	99.28
SGBJAN30IX	GB	20-Jun-2024	7352.85	7399.00	7450.00	7375.00	7411.00	7417.00	7411.15	291	21.57	57	270	92.78
SGBJU29III	GB	20-Jun-2024	7269.65	7300.00	7395.00	7281.00	7350.00	7349.91	7331.81	154	11.29	31	119	77.27
SGBJUL25	GB	20-Jun-2024	7246.18	7290.00	7298.99	7260.00	7298.90	7298.90	7270.50	123	8.94	26	122	99.19
SGBJUL27	GB	20-Jun-2024	7350.00	7290.00	7689.70	7290.00	7465.00	7489.15	7353.76	138	10.15	15	137	99.28
SGBJUL28IV	GB	20-Jun-2024	7335.00	7350.00	7387.00	7337.07	7350.00	7350.00	7353.53	254	18.68	39	253	99.61
SGBJUL29IV	GB	20-Jun-2024	7347.48	7330.15	7370.00	7330.00	7342.00	7342.00	7356.01	110	8.09	16	109	99.09
SGBJUN27	GB	20-Jun-2024	7350.00	7499.99	7499.99	7475.00	7499.00	7488.67	7492.85	95	7.12	10	95	100.00
SGBJUN28	GB	20-Jun-2024	7317.49	7398.00	7398.00	7388.00	7388.00	7388.00	7389.31	8	0.59	4	8	100.00
SGBJUN29II	GB	20-Jun-2024	7400.00	7381.20	7425.00	7280.01	7360.00	7343.33	7326.52	189	13.85	41	141	74.60
SGBJUN30	GB	20-Jun-2024	7452.20	7452.50	7495.00	7402.00	7493.00	7493.00	7452.86	91	6.78	25	45	49.45
SGBJUN31I	GB	20-Jun-2024	7422.14	7422.14	7475.00	7422.14	7440.00	7450.02	7449.53	971	72.33	129	833	85.79
SGBMAR25	GB	20-Jun-2024	7256.66	7289.99	7300.00	7257.00	7299.99	7299.99	7274.69	196	14.26	36	141	71.94
SGBMAR28X	GB	20-Jun-2024	7235.00	7251.00	7339.90	7251.00	7300.00	7300.00	7289.45	215	15.67	38	215	100.00
SGBMAR30X	GB	20-Jun-2024	7460.65	7422.10	7579.00	7422.10	7422.30	7422.30	7512.02	22	1.65	11	16	72.73
SGBMAR31IV	GB	20-Jun-2024	7482.92	7488.00	7488.00	7400.00	7455.05	7455.05	7442.91	142	10.57	36	115	80.99
SGBMAY25	GB	20-Jun-2024	7236.47	7236.47	7488.00	7236.47	7335.00	7348.00	7329.41	154	11.29	22	125	81.17
SGBMAY26	GB	20-Jun-2024	7239.13	7329.50	7329.50	7251.00	7324.90	7324.18	7314.49	14	1.02	4	12	85.71
SGBMAY28	GB	20-Jun-2024	7303.10	7320.00	7363.80	7320.00	7320.00	7320.00	7332.53	71	5.21	14	71	100.00
SGBMAY29I	GB	20-Jun-2024	7396.30	7322.00	7490.00	7305.00	7320.00	7348.20	7360.03	1220	89.79	86	1118	91.64
SGBMR29XII	GB	20-Jun-2024	7310.50	7261.00	7375.00	7261.00	7326.00	7326.00	7335.09	217	15.92	38	176	81.11
SGBN28VIII	GB	20-Jun-2024	7332.91	7349.99	7350.00	7311.00	7318.00	7320.59	7330.86	147	10.78	38	107	72.79
SGBNOV24	GB	20-Jun-2024	7239.71	7239.71	7299.99	7230.00	7280.00	7278.22	7272.82	272	19.78	37	258	94.85
SGBNOV25	GB	20-Jun-2024	7250.00	7250.00	7250.00	7250.00	7250.00	7250.00	7250.00	1	0.07	1	1	100.00
SGBNV29VII	GB	20-Jun-2024	7349.00	7349.00	7399.00	7315.55	7321.00	7325.50	7362.99	62	4.57	17	59	95.16
SGBOC28VII	GB	20-Jun-2024	7364.17	7365.00	7365.00	7336.00	7364.00	7364.00	7354.04	19	1.40	13	17	89.47
SGBOCT25	GB	20-Jun-2024	7274.99	7300.00	7300.00	7270.00	7270.00	7294.00	7299.58	71	5.18	15	71	100.00
SGBOCT25V	GB	20-Jun-2024	7269.00	7322.00	7322.00	7322.00	7322.00	7322.00	7322.00	15	1.10	3	15	100.00
SGBOCT26	GB	20-Jun-2024	7231.03	7212.00	7300.00	7205.01	7290.00	7290.00	7237.22	177	12.81	14	147	83.05
SGBOCT27	GB	20-Jun-2024	7250.00	7290.00	7390.00	7270.00	7390.00	7390.00	7283.06	113	8.23	23	102	90.27
SGBOCT27VI	GB	20-Jun-2024	7374.16	7274.16	7374.00	7251.01	7301.01	7298.43	7286.49	225	16.39	25	141	62.67
SGBSEP24	GB	20-Jun-2024	7217.40	7289.99	7289.99	7241.00	7289.98	7289.98	7269.86	134	9.74	22	134	100.00
SGBSEP27	GB	20-Jun-2024	7271.01	7275.00	7449.00	7275.00	7449.00	7449.00	7374.74	54	3.98	7	54	100.00
SGBSEP28VI	GB	20-Jun-2024	7370.02	7335.00	7484.00	7280.01	7280.01	7280.01	7369.33	93	6.85	24	62	66.67
SGBSEP29VI	GB	20-Jun-2024	7338.80	7311.00	7398.00	7311.00	7350.00	7350.00	7358.17	54	3.97	23	35	64.81
SGBSEP31II	GB	20-Jun-2024	7409.48	7411.05	7480.00	7411.05	7462.00	7465.29	7458.62	689	51.39	159	457	66.33
SGIL	EQ	20-Jun-2024	327.75	334.00	335.15	324.15	328.10	329.85	330.24	20925	69.10	1361	13342	63.76
SGL	EQ	20-Jun-2024	17.49	17.56	18.20	16.10	17.06	17.14	17.14	199363	34.17	1204	130248	65.33
SHAH	EQ	20-Jun-2024	4.11	4.12	4.23	4.11	4.13	4.13	4.19	953596	39.92	1962	641337	67.25
SHAHALLOYS	EQ	20-Jun-2024	66.54	67.00	68.39	65.61	66.00	66.09	66.94	46635	31.22	571	31810	68.21
SHAILY	EQ	20-Jun-2024	750.65	751.15	792.00	751.15	767.00	771.00	770.27	345971	2664.93	17545	209032	60.42
SHAKTIPUMP	BE	20-Jun-2024	2995.75	3145.50	3145.50	3145.50	3145.50	3145.50	3145.50	57193	1799.01	1230	-	-
SHALBY	EQ	20-Jun-2024	275.15	274.85	280.95	274.20	278.95	279.55	278.84	80978	225.80	3875	37334	46.10
SHALPAINTS	EQ	20-Jun-2024	144.62	145.01	149.17	143.01	145.00	144.43	146.57	253414	371.44	2340	151003	59.59
SHANKARA	EQ	20-Jun-2024	686.45	686.45	700.00	685.60	690.00	694.30	692.00	84242	582.95	5908	41334	49.07
SHANTHALA	SM	20-Jun-2024	72.05	74.60	74.60	74.60	74.60	74.60	74.60	2400	1.79	2	2400	100.00
SHANTI	BE	20-Jun-2024	15.94	15.90	16.05	15.31	15.95	15.40	15.67	9859	1.54	81	-	-
SHANTIGEAR	EQ	20-Jun-2024	539.65	540.30	556.00	532.20	541.30	537.20	543.77	40049	217.77	4399	18438	46.04
SHARDACROP	EQ	20-Jun-2024	433.60	433.60	460.00	432.25	451.25	451.80	449.07	615541	2764.24	23730	219835	35.71
SHARDAMOTR	EQ	20-Jun-2024	1789.95	1790.35	1843.90	1781.80	1818.10	1820.00	1823.95	60272	1099.33	9075	27729	46.01
SHAREINDIA	EQ	20-Jun-2024	1510.95	1513.90	1518.00	1509.50	1510.60	1510.90	1511.02	163736	2474.09	5593	80630	49.24
SHAREINDIA	W1	20-Jun-2024	964.65	955.00	965.00	955.00	962.25	962.35	960.90	2975	28.59	31	2975	100.00
SHARIABEES	EQ	20-Jun-2024	508.33	511.03	513.98	505.18	509.15	508.51	508.09	1294	6.57	173	848	65.53
SHEETAL	ST	20-Jun-2024	57.50	59.50	59.50	57.90	57.90	57.90	58.92	12000	7.07	6	12000	100.00
SHEMAROO	EQ	20-Jun-2024	149.65	152.00	152.00	148.26	151.00	150.34	149.94	22831	34.23	798	12452	54.54
SHERA	SM	20-Jun-2024	180.00	178.00	180.00	176.50	177.00	177.00	178.25	6000	10.70	6	5000	83.33
SHIGAN	SM	20-Jun-2024	104.00	105.00	107.50	102.20	107.50	107.00	104.45	9000	9.40	6	6000	66.67
SHILPAMED	EQ	20-Jun-2024	526.75	526.75	576.00	523.15	570.00	572.30	558.25	923019	5152.75	32082	463054	50.17
SHIVALIK	EQ	20-Jun-2024	572.10	574.50	612.60	574.50	600.05	602.60	599.48	60838	364.71	4652	34871	57.32
SHIVAMAUTO	EQ	20-Jun-2024	39.02	39.05	43.10	38.50	42.75	42.48	41.85	827884	346.45	2774	488989	59.06
SHIVAMILLS	EQ	20-Jun-2024	93.44	94.53	94.53	92.21	92.90	92.85	93.04	10179	9.47	221	6395	62.83
SHIVATEX	EQ	20-Jun-2024	187.83	188.96	194.49	183.00	185.00	185.01	188.65	21158	39.92	1580	11357	53.68
SHK	EQ	20-Jun-2024	202.32	202.30	211.88	202.13	208.65	207.37	207.61	939765	1951.00	15203	466232	49.61
SHOPERSTOP	EQ	20-Jun-2024	732.90	735.90	754.00	731.05	749.90	751.15	747.91	43130	322.57	3819	29800	69.09
SHRADHA	EQ	20-Jun-2024	96.38	108.00	115.65	101.60	115.65	115.65	113.43	404769	459.13	1794	211621	52.28
SHREDIGCEM	EQ	20-Jun-2024	109.68	110.70	112.42	109.14	110.90	110.76	110.93	667775	740.80	5530	300394	44.98
SHREECEM	EQ	20-Jun-2024	27443.40	27490.00	27766.90	27343.85	27582.00	27698.45	27634.04	30646	8468.73	10453	15458	50.44
SHREEKARNI	SM	20-Jun-2024	717.90	744.95	755.00	720.00	720.00	724.65	740.18	33000	244.26	39	27600	83.64
SHREEOSFM	SM	20-Jun-2024	174.95	170.10	182.75	170.10	180.00	180.30	177.62	23000	40.85	23	16000	69.57
SHREEPUSHK	EQ	20-Jun-2024	211.22	210.10	234.90	210.09	221.05	223.57	223.22	798760	1783.02	27525	256116	32.06
SHREERAMA	BE	20-Jun-2024	25.42	25.92	25.92	25.92	25.92	25.92	25.92	22774	5.90	38	-	-
SHRENIK	EQ	20-Jun-2024	0.97	0.97	0.98	0.97	0.98	0.97	0.98	1617777	15.77	1329	1022669	63.21
SHREYANIND	EQ	20-Jun-2024	293.27	297.95	303.00	281.30	285.00	286.64	291.03	83866	244.08	1940	45793	54.60
SHREYAS	EQ	20-Jun-2024	349.50	349.50	351.80	342.00	344.00	343.85	344.75	45003	155.15	2794	25586	56.85
SHRIPISTON	EQ	20-Jun-2024	1927.10	1940.80	1945.10	1919.70	1943.00	1941.40	1936.75	38832	752.08	5116	25287	65.12
SHRIRAMFIN	EQ	20-Jun-2024	2791.25	2804.55	2854.50	2764.75	2810.00	2805.20	2812.51	1389762	39087.18	97265	726487	52.27
SHRIRAMPPS	EQ	20-Jun-2024	111.74	112.00	116.80	111.40	114.75	114.54	114.55	2535759	2904.83	17621	945044	37.27
SHRITECH	SM	20-Jun-2024	61.80	62.10	66.50	62.10	63.95	63.95	64.40	28000	18.03	13	26000	92.86
SHUBHLAXMI	SM	20-Jun-2024	32.75	31.25	34.30	31.25	33.55	33.30	33.51	34000	11.39	29	23000	67.65
SHYAMCENT	BE	20-Jun-2024	17.71	17.89	17.89	17.50	17.70	17.64	17.65	153872	27.15	686	-	-
SHYAMMETL	EQ	20-Jun-2024	683.80	679.90	686.00	669.95	674.80	679.00	677.81	553099	3748.98	13267	330019	59.67
SHYAMTEL	BE	20-Jun-2024	17.76	18.10	18.10	17.81	17.81	17.81	17.98	11101	2.00	36	-	-
SICALLOG	BE	20-Jun-2024	141.00	140.01	140.10	134.01	139.00	137.60	136.57	30730	41.97	311	-	-
SIDDHIKA	SM	20-Jun-2024	300.00	291.75	291.75	291.55	291.55	291.55	291.65	1000	2.92	2	1000	100.00
SIEMENS	EQ	20-Jun-2024	7538.00	7540.00	7551.80	7430.05	7515.00	7524.90	7481.31	312158	23353.51	42606	129299	41.42
SIGACHI	EQ	20-Jun-2024	62.91	63.30	63.69	62.56	63.20	63.20	63.14	1265033	798.77	7662	743858	58.80
SIGIND	EQ	20-Jun-2024	85.19	85.30	88.00	84.20	85.53	86.07	85.42	67305	57.49	1489	37624	55.90
SIGMA	EQ	20-Jun-2024	398.50	401.50	401.55	393.20	399.50	396.75	396.29	5973	23.67	750	3769	63.10
SIGNATURE	EQ	20-Jun-2024	1398.90	1413.05	1424.25	1383.15	1408.00	1397.10	1408.34	686872	9673.49	19246	206977	30.13
SIGNORIA	SM	20-Jun-2024	130.00	130.00	130.00	130.00	130.00	130.00	130.00	2000	2.60	1	2000	100.00
SIGNPOST	EQ	20-Jun-2024	281.95	282.55	292.00	279.00	290.00	288.70	285.19	63115	180.00	3496	33621	53.27
SIKKO	BE	20-Jun-2024	102.24	102.24	103.00	98.00	101.10	101.14	100.72	44637	44.96	472	-	-
SIL	EQ	20-Jun-2024	24.48	24.88	24.98	24.50	24.80	24.74	24.65	59186	14.59	483	42881	72.45
SILGO	EQ	20-Jun-2024	33.23	33.01	34.04	32.96	33.70	33.49	33.44	35853	11.99	377	18444	51.44
SILINV	EQ	20-Jun-2024	501.15	502.25	565.00	491.45	559.00	538.85	523.48	57015	298.46	3833	32835	57.59
SILKFLEX	SM	20-Jun-2024	60.75	60.90	71.00	60.90	65.80	65.55	66.43	268000	178.03	112	196000	73.13
SILLYMONKS	EQ	20-Jun-2024	17.70	17.75	19.47	17.70	19.21	19.13	19.12	183857	35.16	360	115241	62.68
SILVER	EQ	20-Jun-2024	90.13	90.94	91.84	90.94	91.70	91.73	91.50	129177	118.20	1224	65580	50.77
SILVER1	EQ	20-Jun-2024	87.95	88.42	89.75	88.42	89.49	89.47	89.25	38021	33.93	292	21106	55.51
SILVERADD	EQ	20-Jun-2024	87.29	88.09	89.19	88.09	88.85	88.85	88.54	26303	23.29	277	23557	89.56
SILVERBEES	EQ	20-Jun-2024	86.92	87.81	88.75	87.81	88.48	88.50	88.37	5536699	4892.81	14212	3846117	69.47
SILVERETF	EQ	20-Jun-2024	89.67	90.24	91.30	90.15	91.25	91.18	90.91	153103	139.19	875	115554	75.47
SILVERIETF	EQ	20-Jun-2024	90.19	92.87	92.87	91.02	92.05	92.04	91.87	1478525	1358.38	1835	1348523	91.21
SILVERTUC	EQ	20-Jun-2024	778.65	782.15	782.15	772.90	781.00	779.65	778.03	22283	173.37	674	5856	26.28
SILVRETF	EQ	20-Jun-2024	88.27	89.98	90.00	88.62	90.00	89.81	89.62	17301	15.51	263	13821	79.89
SIMBHALS	EQ	20-Jun-2024	33.57	33.70	37.38	31.65	34.49	33.98	36.12	2641666	954.11	7397	821193	31.09
SIMPLEXINF	BE	20-Jun-2024	151.90	151.90	155.00	145.60	149.00	152.18	149.84	81721	122.45	328	-	-
SINCLAIR	EQ	20-Jun-2024	114.15	115.94	116.40	114.08	116.30	115.75	115.39	37367	43.12	1147	24952	66.78
SINDHUTRAD	EQ	20-Jun-2024	22.29	22.34	23.00	22.00	22.22	22.18	22.37	418854	93.69	1569	242647	57.93
SINTERCOM	EQ	20-Jun-2024	135.02	135.67	139.79	133.00	135.00	135.63	135.50	21171	28.69	469	13259	62.63
SIRCA	EQ	20-Jun-2024	325.40	326.15	327.85	313.95	324.00	322.40	322.33	188983	609.16	8930	125102	66.20
SIS	EQ	20-Jun-2024	445.25	445.25	447.50	439.15	439.65	442.05	443.14	64769	287.01	4946	36728	56.71
SITINET	BE	20-Jun-2024	0.63	0.64	0.64	0.63	0.64	0.64	0.64	3607549	23.08	1797	-	-
SIYSIL	EQ	20-Jun-2024	496.15	493.85	522.00	486.60	497.25	497.55	505.91	247582	1252.55	19529	128255	51.80
SJLOGISTIC	SM	20-Jun-2024	466.70	468.00	490.00	458.95	477.95	474.50	474.40	80500	381.89	138	51000	63.35
SJS	EQ	20-Jun-2024	778.85	781.45	802.35	780.05	795.00	788.40	792.94	67716	536.95	5218	33376	49.29
SJVN	EQ	20-Jun-2024	131.91	132.40	134.38	131.22	132.15	132.28	132.67	8799777	11674.75	47837	2671792	30.36
SKFINDIA	EQ	20-Jun-2024	6711.45	6780.00	6862.90	6650.00	6745.00	6743.40	6766.75	55052	3725.23	10294	18419	33.46
SKIPPER	EQ	20-Jun-2024	366.30	368.70	374.90	363.85	368.40	367.10	369.20	561717	2073.86	16496	219311	39.04
SKIPPERPP	E1	20-Jun-2024	209.95	205.10	216.95	205.05	215.00	215.10	214.87	5125	11.01	74	5046	98.46
SKMEGGPROD	EQ	20-Jun-2024	260.65	264.00	271.81	260.65	265.15	264.73	267.15	365892	977.50	12786	134884	36.86
SKP	SM	20-Jun-2024	229.00	239.95	242.00	231.00	241.50	240.70	236.59	22000	52.05	43	15000	68.18
SKYGOLD	BE	20-Jun-2024	1320.55	1320.00	1386.55	1305.00	1386.55	1386.55	1350.67	22424	302.87	808	-	-
SLONE	SM	20-Jun-2024	95.70	97.00	98.40	91.50	92.05	92.45	94.73	96000	90.94	55	35200	36.67
SMALLCAP	EQ	20-Jun-2024	50.78	50.85	51.09	50.40	50.97	50.93	50.92	355148	180.86	1896	331093	93.23
SMARTLINK	BE	20-Jun-2024	291.30	282.25	305.85	282.25	305.85	305.85	304.72	29040	88.49	216	-	-
SMCGLOBAL	EQ	20-Jun-2024	170.57	170.60	172.79	169.40	170.88	170.78	171.39	250840	429.91	6256	124902	49.79
SMLISUZU	EQ	20-Jun-2024	2052.75	2054.10	2089.95	2030.05	2045.90	2058.45	2063.25	14998	309.45	2842	8934	59.57
SMLT	EQ	20-Jun-2024	205.39	205.88	212.95	202.30	204.00	203.71	206.48	51792	106.94	2128	29525	57.01
SMSLIFE	EQ	20-Jun-2024	797.05	800.00	818.75	784.05	815.00	814.85	809.26	4156	33.63	475	2586	62.22
SMSPHARMA	EQ	20-Jun-2024	215.21	217.35	245.12	216.46	242.70	240.96	232.02	2357807	5470.51	46483	717618	30.44
SNOWMAN	EQ	20-Jun-2024	73.97	74.39	77.49	74.30	76.25	76.36	75.93	2273758	1726.50	15349	898163	39.50
SOBHA	EQ	20-Jun-2024	2018.65	2039.10	2075.00	2025.00	2054.00	2047.25	2050.99	114979	2358.21	12524	39988	34.78
SOFTTECH	EQ	20-Jun-2024	346.00	341.95	360.00	341.00	355.90	355.20	353.90	10669	37.76	537	8151	76.40
SOLARA	EQ	20-Jun-2024	420.30	422.70	452.40	420.15	449.05	448.20	441.74	284993	1258.93	9292	109638	38.47
SOLARINDS	EQ	20-Jun-2024	9867.95	9929.00	9929.00	9733.00	9850.15	9795.70	9788.72	71977	7045.63	14343	41953	58.29
SOLEX	SM	20-Jun-2024	1443.25	1469.95	1498.50	1433.00	1498.00	1494.75	1475.24	30000	442.57	131	24000	80.00
SOMANYCERA	EQ	20-Jun-2024	734.40	741.75	757.40	731.05	733.80	732.90	741.24	63550	471.06	5958	28610	45.02
SOMATEX	BE	20-Jun-2024	34.79	36.40	36.40	33.10	34.70	34.41	33.67	75647	25.47	138	-	-
SOMICONVEY	EQ	20-Jun-2024	144.63	146.00	173.55	140.46	171.00	171.85	167.74	163555	274.35	2192	64810	39.63
SONACOMS	EQ	20-Jun-2024	642.90	642.90	644.10	633.10	636.00	637.70	637.33	968158	6170.34	34812	549387	56.75
SONAMAC	SM	20-Jun-2024	207.10	215.75	247.10	201.10	233.00	231.40	223.47	543000	1213.47	505	292000	53.78
SONAMLTD	EQ	20-Jun-2024	39.75	39.65	40.11	37.00	39.90	38.89	39.46	33102	13.06	567	11967	36.15
SONATSOFTW	EQ	20-Jun-2024	563.55	567.95	605.00	565.00	604.90	602.60	592.07	2094584	12401.43	57442	676668	32.31
SONUINFRA	SM	20-Jun-2024	55.35	55.35	58.10	55.35	58.10	57.75	56.92	36000	20.49	12	36000	100.00
SOTAC	SM	20-Jun-2024	121.00	114.00	118.00	114.00	118.00	118.00	116.00	2400	2.78	2	1200	50.00
SOTL	EQ	20-Jun-2024	533.75	536.00	549.00	529.55	538.00	537.85	539.58	130111	702.05	7701	66268	50.93
SOUTHBANK	EQ	20-Jun-2024	27.92	28.08	28.82	27.95	28.59	28.52	28.47	50716755	14439.46	58781	20518660	40.46
SOUTHWEST	EQ	20-Jun-2024	123.79	124.80	128.00	117.35	118.00	122.49	125.28	477170	597.82	3520	227205	47.62
SPAL	EQ	20-Jun-2024	671.90	675.40	697.95	670.35	683.90	689.55	685.52	177260	1215.16	14179	57988	32.71
SPANDANA	EQ	20-Jun-2024	773.20	778.30	789.30	768.75	773.00	772.30	777.71	354541	2757.31	11002	193704	54.64
SPARC	EQ	20-Jun-2024	232.98	232.00	241.40	231.25	238.50	238.11	236.84	1528819	3620.91	15942	735600	48.12
SPCENET	EQ	20-Jun-2024	33.11	33.25	35.40	32.65	34.00	33.97	34.61	4887988	1691.90	11013	2212343	45.26
SPECIALITY	EQ	20-Jun-2024	176.51	176.60	180.33	175.55	177.77	176.60	178.17	86829	154.70	3667	45713	52.65
SPECTRUM	SM	20-Jun-2024	1907.50	1901.00	1970.00	1901.00	1948.00	1942.45	1945.54	15875	308.85	103	13375	84.25
SPECTSTM	SM	20-Jun-2024	92.95	93.05	111.50	90.85	111.50	111.50	106.91	290400	310.48	279	200000	68.87
SPENCERS	EQ	20-Jun-2024	88.94	88.94	94.25	88.80	93.50	93.29	92.81	597652	554.66	8167	308509	51.62
SPIC	EQ	20-Jun-2024	84.91	85.40	96.70	84.52	92.49	93.32	92.37	29278334	27044.70	104104	5940351	20.29
SPLIL	EQ	20-Jun-2024	59.82	59.80	62.50	59.70	61.89	61.44	61.23	82761	50.68	1075	47993	57.99
SPLPETRO	EQ	20-Jun-2024	760.00	753.00	820.80	750.00	800.00	795.75	792.08	500502	3964.40	32030	176277	35.22
SPMLINFRA	EQ	20-Jun-2024	179.80	185.00	188.79	173.15	176.00	180.43	184.29	495882	913.86	3858	266315	53.71
SPORTKING	EQ	20-Jun-2024	811.05	801.10	818.65	801.10	810.40	810.20	811.91	7018	56.98	1114	4044	57.62
SPRL	ST	20-Jun-2024	356.80	356.00	356.00	340.00	354.50	353.25	353.31	12800	45.22	16	11200	87.50
SPYL	BE	20-Jun-2024	3.79	3.81	3.86	3.71	3.86	3.86	3.79	487735	18.47	180	-	-
SREEL	EQ	20-Jun-2024	292.10	293.60	295.35	287.80	290.45	290.50	291.40	17795	51.85	1539	8113	45.59
SRF	EQ	20-Jun-2024	2416.75	2416.55	2509.95	2380.00	2497.10	2499.35	2479.48	1137819	28212.03	61886	334667	29.41
SRGHFL	EQ	20-Jun-2024	334.60	335.20	345.55	328.10	331.00	333.00	334.41	13238	44.27	550	8879	67.07
SRHHYPOLTD	EQ	20-Jun-2024	546.50	546.50	560.00	544.25	551.00	549.40	552.83	44135	243.99	4214	23987	54.35
SRIVASAVI	SM	20-Jun-2024	112.00	113.00	116.00	110.00	112.10	112.10	113.42	53000	60.11	46	38000	71.70
SRM	EQ	20-Jun-2024	177.02	178.50	183.17	176.82	181.49	180.79	178.95	51683	92.48	1883	28606	55.35
SRPL	BE	20-Jun-2024	1.04	1.05	1.06	1.03	1.04	1.04	1.05	762168	7.97	661	-	-
SSFL	SM	20-Jun-2024	247.65	244.85	260.00	244.85	257.90	256.05	255.46	35000	89.41	66	25000	71.43
SSWL	EQ	20-Jun-2024	218.71	219.89	224.45	218.71	223.00	223.69	222.30	432042	960.45	11862	258076	59.73
STAR	EQ	20-Jun-2024	956.75	959.20	962.65	944.40	948.30	948.30	950.54	170235	1618.15	9194	79934	46.96
STARCEMENT	EQ	20-Jun-2024	217.22	216.30	218.90	214.40	215.80	216.13	216.79	402172	871.86	8436	249930	62.15
STARHEALTH	EQ	20-Jun-2024	529.60	530.00	530.65	524.15	529.45	528.70	525.93	803218	4224.38	24390	618438	77.00
STARPAPER	EQ	20-Jun-2024	256.52	256.95	267.00	252.92	261.20	260.42	260.94	149343	389.69	4755	53033	35.51
STARTECK	EQ	20-Jun-2024	350.78	357.81	379.90	315.70	318.12	319.75	339.98	87718	298.23	2934	26090	29.74
STCINDIA	EQ	20-Jun-2024	149.05	149.00	156.39	148.30	153.30	152.94	152.83	262175	400.67	9388	100326	38.27
STEELCAS	EQ	20-Jun-2024	633.60	643.15	650.60	626.60	645.00	644.70	643.36	19155	123.24	1640	14483	75.61
STEELCITY	EQ	20-Jun-2024	97.54	97.56	97.73	96.00	96.80	96.37	96.80	31118	30.12	578	18777	60.34
STEELXIND	EQ	20-Jun-2024	12.81	12.85	13.45	12.76	13.14	13.11	13.18	8736892	1151.30	13079	3672484	42.03
STEL	EQ	20-Jun-2024	411.60	415.00	435.00	411.70	428.15	427.70	421.92	16385	69.13	1499	9840	60.05
STERTOOLS	EQ	20-Jun-2024	381.25	385.00	386.30	376.00	379.30	377.35	381.22	81594	311.05	5061	41236	50.54
STLTECH	EQ	20-Jun-2024	135.12	135.00	139.00	134.41	136.45	136.52	136.91	2387195	3268.37	23312	977451	40.95
STOVEKRAFT	EQ	20-Jun-2024	547.80	547.00	590.80	540.30	575.55	574.30	578.37	735950	4256.53	21791	341453	46.40
STYLAMIND	EQ	20-Jun-2024	1652.10	1655.00	1679.70	1638.45	1668.00	1671.45	1662.33	34584	574.90	5019	16709	48.31
STYRENIX	EQ	20-Jun-2024	2048.30	2056.85	2114.00	2036.30	2090.05	2087.05	2078.43	23412	486.60	4080	11358	48.51
SUBEXLTD	EQ	20-Jun-2024	29.97	30.00	30.80	29.90	30.29	30.27	30.29	5863862	1776.33	12886	2226251	37.97
SUBROS	EQ	20-Jun-2024	660.40	660.40	686.65	655.55	676.00	674.90	674.83	253302	1709.35	12992	134051	52.92
SUDARSCHEM	EQ	20-Jun-2024	867.35	882.00	903.15	862.05	885.00	875.65	879.88	731811	6439.08	35911	308108	42.10
SUKHJITS	EQ	20-Jun-2024	463.75	467.00	472.20	462.85	470.35	470.00	468.87	31917	149.65	1169	27062	84.79
SULA	EQ	20-Jun-2024	507.60	510.80	511.40	506.00	510.00	508.30	508.08	230973	1173.52	10655	133803	57.93
SUMICHEM	EQ	20-Jun-2024	473.75	473.30	503.00	470.30	494.60	496.35	490.49	1572970	7715.29	36431	670064	42.60
SUMIT	BE	20-Jun-2024	78.87	82.00	82.00	80.00	81.10	81.20	81.29	88678	72.08	355	-	-
SUMMITSEC	EQ	20-Jun-2024	1540.50	1542.00	1572.50	1524.30	1546.00	1541.55	1548.04	9673	149.74	2065	4034	41.70
SUNCLAY	EQ	20-Jun-2024	1591.90	1592.25	1609.20	1565.10	1569.00	1573.05	1584.09	6561	103.93	1275	3928	59.87
SUNDARAM	EQ	20-Jun-2024	3.23	3.27	3.45	3.19	3.23	3.20	3.34	14119483	471.61	5639	5560466	39.38
SUNDARMFIN	EQ	20-Jun-2024	4706.40	4754.00	4779.75	4657.55	4699.50	4700.25	4705.14	139753	6575.57	26666	98382	70.40
SUNDARMHLD	EQ	20-Jun-2024	270.45	270.50	275.80	265.20	265.45	266.50	269.73	149466	403.16	6723	92634	61.98
SUNDRMBRAK	EQ	20-Jun-2024	775.55	764.90	786.00	764.75	780.00	780.90	777.65	1203	9.36	119	973	80.88
SUNDRMFAST	EQ	20-Jun-2024	1280.55	1282.90	1317.00	1282.90	1295.00	1300.00	1303.35	321484	4190.08	17893	251193	78.14
SUNFLAG	EQ	20-Jun-2024	213.58	214.35	218.44	212.60	213.60	213.90	214.73	346491	744.01	7793	177519	51.23
SUNPHARMA	EQ	20-Jun-2024	1504.00	1487.95	1487.95	1467.00	1477.00	1471.00	1475.59	4168375	61508.20	226904	2402355	57.63
SUNREST	SM	20-Jun-2024	63.55	64.60	64.60	61.20	63.95	63.95	63.05	8000	5.04	5	4800	60.00
SUNTECK	EQ	20-Jun-2024	598.70	602.00	615.45	597.80	600.15	601.65	605.06	1523472	9217.95	43141	514127	33.75
SUNTV	EQ	20-Jun-2024	766.85	770.00	778.95	766.00	771.00	770.95	773.72	1467963	11357.96	39269	333311	22.71
SUPERHOUSE	EQ	20-Jun-2024	219.83	219.01	230.00	219.01	226.60	227.14	226.33	56351	127.54	2581	23689	42.04
SUPERSPIN	EQ	20-Jun-2024	8.80	9.13	9.13	8.65	8.71	8.79	8.79	174119	15.30	687	98867	56.78
SUPRAJIT	EQ	20-Jun-2024	511.25	511.25	521.05	507.00	510.60	509.30	512.78	195270	1001.30	23000	104075	53.30
SUPREMEENG	BE	20-Jun-2024	1.18	1.18	1.19	1.18	1.19	1.19	1.19	265077	3.15	268	-	-
SUPREMEIND	EQ	20-Jun-2024	6186.30	6175.00	6199.90	6070.00	6175.00	6149.55	6142.39	94694	5816.47	18737	45446	47.99
SUPREMEINF	BZ	20-Jun-2024	86.17	84.44	84.44	84.44	84.44	84.44	84.44	5870	4.96	14	-	-
SUPREMEPWR	SM	20-Jun-2024	249.50	251.70	298.90	251.70	286.70	289.05	284.13	550000	1562.71	524	277000	50.36
SUPRIYA	EQ	20-Jun-2024	398.55	400.00	402.40	394.10	395.00	395.45	397.74	162940	648.07	5239	90519	55.55
SURAJEST	EQ	20-Jun-2024	419.30	420.55	438.00	420.55	434.00	434.05	432.44	372359	1610.22	12173	185228	49.74
SURANASOL	BE	20-Jun-2024	38.80	39.19	39.70	38.50	38.60	38.78	39.07	221323	86.48	1822	-	-
SURANAT&P	EQ	20-Jun-2024	21.18	22.00	23.29	21.25	23.29	23.29	22.99	1359328	312.49	2621	1029085	75.71
SURANI	SM	20-Jun-2024	350.05	350.30	359.95	350.00	358.30	358.55	351.07	7800	27.38	17	7400	94.87
SURYALAXMI	EQ	20-Jun-2024	71.21	72.48	72.48	70.50	71.20	71.35	71.40	8265	5.90	288	5487	66.39
SURYAROSNI	EQ	20-Jun-2024	639.25	648.70	652.00	619.20	624.00	623.60	634.47	460361	2920.87	18833	201452	43.76
SURYODAY	EQ	20-Jun-2024	206.08	207.10	208.74	204.32	206.00	205.69	206.65	378982	783.16	7324	221306	58.39
SUTLEJTEX	EQ	20-Jun-2024	58.21	58.21	59.99	58.00	58.65	59.21	59.37	194705	115.60	3250	110492	56.75
SUULD	EQ	20-Jun-2024	7.09	7.21	7.25	6.73	6.73	6.73	6.88	2382200	164.00	7603	1368252	57.44
SUVEN	EQ	20-Jun-2024	96.62	97.50	100.30	96.90	99.40	99.24	98.94	175555	173.70	2278	98965	56.37
SUVENPHAR	EQ	20-Jun-2024	734.40	734.25	738.90	710.50	722.10	724.10	723.66	263287	1905.29	17849	110247	41.87
SUVIDHAA	EQ	20-Jun-2024	5.56	5.68	5.68	5.55	5.56	5.55	5.59	207729	11.62	1121	127098	61.18
SUZLON	EQ	20-Jun-2024	48.90	51.34	51.34	49.55	50.50	50.53	50.76	99070183	50288.32	116174	50673818	51.15
SVLL	EQ	20-Jun-2024	233.37	243.26	243.26	226.01	234.00	233.99	233.93	26824	62.75	1382	18887	70.41
SVPGLOB	EQ	20-Jun-2024	6.23	6.40	6.40	6.21	6.26	6.27	6.27	116665	7.31	298	99940	85.66
SWANENERGY	EQ	20-Jun-2024	657.05	659.00	664.00	645.00	648.00	650.60	654.99	1147529	7516.24	15593	697823	60.81
SWARAJ	SM	20-Jun-2024	252.60	275.95	275.95	250.00	256.00	256.00	262.28	61000	159.99	59	47000	77.05
SWARAJENG	EQ	20-Jun-2024	2890.85	2914.95	2942.95	2890.00	2907.00	2903.75	2909.51	19983	581.41	3648	9090	45.49
SWASTIK	SM	20-Jun-2024	71.25	71.25	71.75	71.05	71.20	71.40	71.40	10800	7.71	9	4800	44.44
SWELECTES	EQ	20-Jun-2024	1274.70	1300.00	1392.00	1258.50	1367.10	1368.50	1349.25	320058	4318.40	20325	115005	35.93
SWSOLAR	EQ	20-Jun-2024	750.30	752.00	763.45	735.00	737.00	737.30	748.52	653748	4893.40	25688	440236	67.34
SYMPHONY	EQ	20-Jun-2024	1216.00	1218.90	1232.50	1188.00	1193.00	1194.65	1204.93	122906	1480.94	11399	67622	55.02
SYNCOMF	EQ	20-Jun-2024	12.54	12.59	12.75	12.42	12.49	12.48	12.59	3443296	433.55	7682	2222247	64.54
SYNGENE	EQ	20-Jun-2024	711.00	718.45	718.45	706.15	713.30	713.10	713.37	772048	5507.52	24126	426214	55.21
SYNOPTICS	SM	20-Jun-2024	99.70	100.00	101.80	99.65	101.80	101.15	100.38	9600	9.64	16	6600	68.75
SYRMA	EQ	20-Jun-2024	475.70	476.00	485.95	471.75	480.05	479.90	479.32	538536	2581.32	22231	252659	46.92
SYSTANGO	SM	20-Jun-2024	232.20	228.00	242.00	228.00	240.90	239.20	237.74	35200	83.68	81	26400	75.00
TAC	SM	20-Jun-2024	618.25	618.25	618.25	587.35	593.90	589.15	596.80	51600	307.95	38	37200	72.09
TAINWALCHM	BE	20-Jun-2024	174.95	169.00	174.00	169.00	171.00	171.34	170.95	4000	6.84	46	-	-
TAJGVK	EQ	20-Jun-2024	340.20	340.00	354.35	338.40	353.00	352.85	349.97	316092	1106.23	12982	149186	47.20
TAKE	EQ	20-Jun-2024	21.37	21.60	21.74	21.39	21.50	21.46	21.57	193324	41.69	1164	116826	60.43
TALBROAUTO	EQ	20-Jun-2024	322.50	323.40	335.00	323.00	325.00	324.30	326.49	265194	865.83	9060	131728	49.67
TANLA	EQ	20-Jun-2024	944.30	949.90	960.00	943.00	947.50	945.55	949.94	245084	2328.15	12780	87345	35.64
TAPIFRUIT	SM	20-Jun-2024	146.95	146.95	146.95	146.95	146.95	146.95	146.95	750	1.10	1	750	100.00
TARACHAND	BE	20-Jun-2024	476.30	476.65	476.65	453.00	454.00	455.35	460.37	20321	93.55	656	-	-
TARAPUR	BE	20-Jun-2024	14.88	14.58	14.58	14.58	14.58	14.58	14.58	237146	34.58	285	-	-
TARC	EQ	20-Jun-2024	189.49	188.10	197.39	188.00	191.55	192.35	193.76	1190095	2305.97	17833	611440	51.38
TARMAT	BE	20-Jun-2024	76.99	76.99	76.99	76.20	76.50	76.50	76.74	4523	3.47	44	-	-
TARSONS	EQ	20-Jun-2024	526.85	526.90	530.55	503.10	514.00	507.80	517.49	141041	729.88	9180	83391	59.13
TASTYBITE	EQ	20-Jun-2024	10821.95	10823.00	11100.00	10768.00	10900.05	10946.00	10933.06	2573	281.31	1394	1114	43.30
TATACHEM	EQ	20-Jun-2024	1106.85	1113.00	1161.30	1105.30	1154.00	1154.00	1142.90	6000213	68576.29	132168	2297711	38.29
TATACOMM	EQ	20-Jun-2024	1831.25	1834.95	1880.00	1818.90	1864.50	1865.20	1860.17	531539	9887.53	25177	261975	49.29
TATACONSUM	EQ	20-Jun-2024	1105.60	1108.05	1108.35	1096.10	1103.05	1103.25	1100.69	1223872	13470.98	72536	535908	43.79
TATAELXSI	EQ	20-Jun-2024	7244.80	7244.05	7269.85	7192.10	7220.50	7230.55	7222.52	68329	4935.08	11058	39753	58.18
TATAGOLD	EQ	20-Jun-2024	7.10	7.10	7.16	7.08	7.16	7.15	7.14	2450794	174.91	7138	1598433	65.22
TATAINVEST	EQ	20-Jun-2024	6728.35	6810.00	6815.00	6667.05	6690.00	6680.00	6738.74	23674	1595.33	6024	14752	62.31
TATAMOTORS	EQ	20-Jun-2024	977.35	980.00	988.40	976.35	979.10	978.25	981.43	7299571	71640.54	175319	2571960	35.23
TATAMTRDVR	EQ	20-Jun-2024	652.75	653.00	662.80	651.95	660.00	657.45	659.46	1555413	10257.40	21556	992606	63.82
TATAPOWER	EQ	20-Jun-2024	442.35	443.00	446.50	436.55	443.65	443.65	443.50	8058795	35741.14	112536	3264966	40.51
TATASTEEL	EQ	20-Jun-2024	180.02	181.60	182.95	179.37	182.75	182.28	181.91	38837494	70648.45	278129	15020222	38.67
TATATECH	EQ	20-Jun-2024	1027.50	1027.35	1027.35	1004.25	1011.90	1010.35	1011.13	2391725	24183.53	100934	1691307	70.71
TATSILV	EQ	20-Jun-2024	8.80	8.80	8.98	8.75	8.98	8.96	8.94	1645301	147.07	1974	1322047	80.35
TATVA	EQ	20-Jun-2024	1088.60	1092.00	1122.45	1090.00	1109.00	1110.20	1110.34	151345	1680.44	17141	93421	61.73
TBI	ST	20-Jun-2024	292.35	306.95	306.95	306.95	306.95	306.95	306.95	27600	84.72	20	27600	100.00
TBOTEK	EQ	20-Jun-2024	1582.30	1598.95	1612.65	1567.50	1595.00	1600.05	1588.04	108081	1716.37	8627	67586	62.53
TBZ	EQ	20-Jun-2024	118.87	119.43	123.49	116.51	117.69	117.86	119.89	450004	539.52	8014	218784	48.62
TCI	EQ	20-Jun-2024	910.15	914.90	917.00	907.45	916.00	915.30	913.05	21430	195.67	1793	14445	67.41
TCIEXP	EQ	20-Jun-2024	1170.90	1172.00	1176.80	1150.00	1152.00	1155.75	1157.59	50512	584.72	4338	27932	55.30
TCIFINANCE	BE	20-Jun-2024	12.76	13.39	13.39	13.39	13.39	13.39	13.39	11199	1.50	149	-	-
TCL	SM	20-Jun-2024	198.35	197.10	211.75	195.25	207.10	206.30	202.53	194400	393.71	219	130400	67.08
TCLCONS	EQ	20-Jun-2024	48.63	51.00	51.06	49.58	51.06	51.06	50.92	205244	104.51	892	139559	68.00
TCNSBRANDS	EQ	20-Jun-2024	542.75	540.90	548.50	523.65	529.30	529.95	530.53	2410352	12787.76	5805	1819533	75.49
TCPLPACK	EQ	20-Jun-2024	2229.40	2230.00	2330.00	2230.00	2330.00	2329.80	2322.70	32475	754.30	2806	21330	65.68
TCS	EQ	20-Jun-2024	3801.70	3796.00	3809.95	3780.05	3789.85	3787.25	3791.92	2846526	107938.10	226469	1713903	60.21
TDPOWERSYS	EQ	20-Jun-2024	376.55	378.55	390.40	373.00	389.70	388.70	385.05	524209	2018.44	17152	187766	35.82
TEAMLEASE	EQ	20-Jun-2024	2821.70	2840.00	2847.25	2732.35	2821.55	2823.10	2778.98	140211	3896.43	28660	77664	55.39
TECH	EQ	20-Jun-2024	36.33	36.58	36.58	36.03	36.40	36.37	36.32	25061	9.10	240	20844	83.17
TECHIN	BE	20-Jun-2024	33.48	33.48	33.48	31.80	32.80	32.21	32.57	8713	2.84	74	-	-
TECHLABS	SM	20-Jun-2024	704.00	739.15	739.20	739.15	739.20	739.20	739.18	19000	140.45	26	17500	92.11
TECHM	EQ	20-Jun-2024	1381.15	1386.00	1399.00	1371.45	1394.00	1393.10	1385.31	1987190	27528.67	99531	786121	39.56
TECHNOE	BE	20-Jun-2024	1432.45	1419.00	1457.00	1400.00	1439.90	1435.85	1431.56	70125	1003.88	4908	-	-
TECILCHEM	EQ	20-Jun-2024	37.22	39.05	39.08	39.05	39.08	39.08	39.08	2739	1.07	18	2739	100.00
TEGA	EQ	20-Jun-2024	1661.45	1668.00	1668.00	1615.00	1625.00	1621.00	1636.47	139305	2279.69	6506	117214	84.14
TEJASNET	EQ	20-Jun-2024	1428.95	1438.65	1480.00	1400.25	1414.00	1418.40	1440.93	1398687	20154.11	52225	386280	27.62
TEMBO	EQ	20-Jun-2024	238.06	238.10	241.49	236.00	236.10	236.38	237.39	55977	132.88	836	22039	39.37
TERASOFT	EQ	20-Jun-2024	93.37	93.29	102.50	90.14	94.50	94.50	96.88	1451118	1405.78	13335	562550	38.77
TEXINFRA	EQ	20-Jun-2024	131.26	131.26	133.49	127.65	128.00	128.14	130.23	1755854	2286.68	11573	1036414	59.03
TEXMOPIPES	EQ	20-Jun-2024	77.27	77.60	82.21	77.19	79.10	79.17	79.99	253132	202.47	3141	129486	51.15
TEXRAIL	EQ	20-Jun-2024	207.42	207.00	207.89	203.61	205.70	205.36	205.45	2136081	4388.62	31341	1083640	50.73
TFCILTD	EQ	20-Jun-2024	176.54	177.40	180.20	173.72	174.50	174.11	176.43	1158075	2043.19	13127	501014	43.26
TFL	BE	20-Jun-2024	21.75	22.18	22.18	22.18	22.18	22.18	22.18	30714	6.81	44	-	-
TGBHOTELS	EQ	20-Jun-2024	16.02	16.65	16.99	16.01	16.68	16.63	16.48	165178	27.21	757	96362	58.34
TGL	SM	20-Jun-2024	434.55	456.00	456.25	456.00	456.25	456.25	456.06	4800	21.89	4	3600	75.00
THANGAMAYL	EQ	20-Jun-2024	1367.15	1381.25	1443.00	1380.05	1434.90	1435.20	1425.45	60424	861.32	9202	29460	48.76
THEINVEST	EQ	20-Jun-2024	140.50	144.52	144.52	138.05	139.90	139.22	140.55	10868	15.27	1006	4155	38.23
THEJO	EQ	20-Jun-2024	2879.25	2922.45	3150.00	2920.00	3060.50	3046.65	3034.89	64672	1962.73	9313	32283	49.92
THEMISMED	EQ	20-Jun-2024	221.54	222.00	225.00	219.15	221.90	221.45	223.07	61416	137.00	3582	33431	54.43
THERMAX	EQ	20-Jun-2024	5117.30	5134.95	5174.90	5080.05	5170.00	5140.15	5125.90	81766	4191.24	15394	46191	56.49
THOMASCOOK	EQ	20-Jun-2024	240.25	242.60	243.80	232.52	237.00	236.75	236.81	2073305	4909.73	26606	1127031	54.36
THOMASCOTT	BE	20-Jun-2024	278.10	292.00	292.00	291.80	292.00	292.00	291.99	3778	11.03	47	-	-
THYROCARE	EQ	20-Jun-2024	637.70	637.70	660.00	632.85	650.00	648.70	650.91	47226	307.40	5259	25149	53.25
TI	EQ	20-Jun-2024	267.04	267.95	283.70	263.76	271.97	272.61	273.06	1908209	5210.47	33563	523972	27.46
TIDEWATER	EQ	20-Jun-2024	1943.85	1956.95	1974.00	1920.00	1949.80	1932.10	1950.30	45050	878.61	5597	26831	59.56
TIIL	EQ	20-Jun-2024	2925.00	2929.60	3080.20	2916.95	3059.05	3028.60	2983.70	135794	4051.69	9119	108228	79.70
TIINDIA	EQ	20-Jun-2024	4357.85	4335.10	4344.15	4172.00	4205.00	4213.40	4256.90	184232	7842.57	36474	88358	47.96
TIJARIA	BE	20-Jun-2024	19.89	18.89	18.89	18.89	18.89	18.89	18.89	32299	6.10	133	-	-
TIL	BZ	20-Jun-2024	269.05	274.00	274.40	274.00	274.40	274.40	274.20	104183	285.67	106	-	-
TIMESCAN	SM	20-Jun-2024	64.35	67.55	67.55	67.55	67.55	67.55	67.55	10000	6.76	5	10000	100.00
TIMESGTY	BE	20-Jun-2024	115.50	113.60	117.57	113.60	115.00	115.00	115.01	386	0.44	10	-	-
TIMETECHNO	EQ	20-Jun-2024	297.05	299.85	303.75	295.05	297.25	297.25	299.47	975939	2922.61	14952	280982	28.79
TIMKEN	EQ	20-Jun-2024	4616.35	4625.40	4706.40	4551.00	4551.00	4562.55	4629.36	79406	3675.99	12888	37698	47.48
TIPSFILMS	EQ	20-Jun-2024	612.70	621.45	621.45	602.70	605.00	614.85	612.15	1785	10.93	248	896	50.20
TIPSINDLTD	EQ	20-Jun-2024	452.00	450.90	459.05	442.35	456.00	452.65	450.45	102685	462.55	7675	51037	49.70
TIRUMALCHM	EQ	20-Jun-2024	312.30	312.00	331.00	310.10	325.70	326.80	323.82	1636113	5298.07	33502	545994	33.37
TIRUPATI	SM	20-Jun-2024	651.00	683.55	683.55	683.55	683.55	683.55	683.55	1000	6.84	4	1000	100.00
TIRUPATIFL	EQ	20-Jun-2024	27.02	28.20	28.20	24.65	25.17	25.38	26.23	6253374	1640.21	17123	2423281	38.75
TITAGARH	EQ	20-Jun-2024	1486.05	1482.90	1509.50	1467.00	1496.00	1495.10	1484.78	1207709	17931.79	44501	328582	27.21
TITAN	EQ	20-Jun-2024	3462.35	3474.00	3490.00	3418.10	3443.85	3435.95	3442.85	2377432	81851.41	148754	1446097	60.83
TMB	EQ	20-Jun-2024	473.75	470.60	499.25	470.05	486.05	486.80	490.16	504165	2471.22	25148	226974	45.02
TNIDETF	EQ	20-Jun-2024	82.84	82.84	83.50	82.65	82.88	82.80	82.86	35216	29.18	786	30900	87.74
TNPETRO	EQ	20-Jun-2024	90.11	90.31	92.80	90.31	91.05	90.71	91.58	660145	604.55	7385	270662	41.00
TNPL	EQ	20-Jun-2024	271.79	271.79	284.51	270.87	281.00	281.00	279.69	319853	894.58	8436	114803	35.89
TNTELE	BE	20-Jun-2024	11.99	11.80	11.80	11.75	11.75	11.75	11.77	1519	0.18	16	-	-
TOKYOPLAST	EQ	20-Jun-2024	108.81	111.00	112.00	109.60	110.36	110.22	110.78	26934	29.84	577	17907	66.48
TOP100CASE	EQ	20-Jun-2024	10.14	10.20	10.39	10.10	10.38	10.15	10.14	245450	24.89	941	200293	81.60
TORNTPHARM	EQ	20-Jun-2024	2885.55	2899.80	2899.80	2838.10	2848.90	2858.10	2856.26	154689	4418.32	17596	83558	54.02
TORNTPOWER	EQ	20-Jun-2024	1589.90	1592.00	1613.80	1587.85	1593.25	1596.10	1599.28	154930	2477.77	26313	91139	58.83
TOTAL	EQ	20-Jun-2024	123.11	122.00	131.90	118.00	124.82	125.03	126.26	135865	171.54	1594	70766	52.09
TOUCHWOOD	EQ	20-Jun-2024	144.99	148.26	148.26	139.93	144.00	143.07	144.49	4875	7.04	313	2294	47.06
TPHQ	EQ	20-Jun-2024	1.17	1.18	1.22	1.16	1.22	1.20	1.18	4663581	55.22	2130	2765749	59.31
TPLPLASTEH	EQ	20-Jun-2024	87.56	87.50	89.47	85.20	88.00	88.13	87.92	419856	369.15	1715	72053	17.16
TRACXN	EQ	20-Jun-2024	84.37	84.20	99.50	84.02	96.65	95.93	95.16	5715194	5438.44	34688	1871423	32.74
TRANSTEEL	SM	20-Jun-2024	67.60	68.95	69.75	67.65	68.00	68.30	68.49	68000	46.58	29	48000	70.59
TRANSWIND	SM	20-Jun-2024	24.15	24.00	24.15	24.00	24.15	24.15	24.10	12000	2.89	3	12000	100.00
TREEHOUSE	EQ	20-Jun-2024	24.20	24.92	26.62	24.74	26.62	26.62	26.47	400806	106.10	790	306275	76.41
TREJHARA	BE	20-Jun-2024	169.50	177.97	177.97	177.97	177.97	177.97	177.97	8335	14.83	30	-	-
TREL	EQ	20-Jun-2024	42.93	43.20	44.50	42.71	43.49	43.36	43.53	546005	237.68	6862	238735	43.72
TRENT	EQ	20-Jun-2024	5356.80	5374.90	5422.00	5305.05	5341.00	5337.15	5348.62	516737	27638.31	45801	225031	43.55
TRF	BE	20-Jun-2024	607.90	607.85	607.85	595.75	595.75	595.75	598.58	5073	30.37	97	-	-
TRIDENT	EQ	20-Jun-2024	38.58	38.70	40.16	38.20	39.22	39.28	39.30	14261917	5605.02	44505	4787588	33.57
TRIDHYA	SM	20-Jun-2024	31.50	31.10	32.00	31.10	31.40	31.40	31.40	18000	5.65	6	18000	100.00
TRIGYN	EQ	20-Jun-2024	128.11	128.87	130.70	127.45	128.24	128.03	129.05	118827	153.35	2539	54781	46.10
TRIL	BE	20-Jun-2024	768.45	762.25	784.95	738.00	775.00	775.55	763.38	196878	1502.93	5462	-	-
TRITURBINE	EQ	20-Jun-2024	594.95	598.00	600.05	585.30	591.00	591.00	592.47	682433	4043.21	32782	231056	33.86
TRIVENI	EQ	20-Jun-2024	414.15	417.70	424.20	410.65	416.00	417.25	417.89	2283568	9542.77	42326	583305	25.54
TRU	EQ	20-Jun-2024	49.23	49.73	52.20	49.32	51.20	51.29	50.57	13505867	6830.47	24868	1340180	9.92
TRUST	SM	20-Jun-2024	216.45	218.50	220.50	205.65	205.65	205.90	208.51	243600	507.92	146	166800	68.47
TTKHLTCARE	EQ	20-Jun-2024	1464.70	1464.15	1493.95	1461.10	1467.00	1468.40	1479.05	3275	48.44	826	1495	45.65
TTKPRESTIG	EQ	20-Jun-2024	757.85	763.05	776.50	757.35	770.50	770.75	770.27	156925	1208.75	12078	66441	42.34
TTL	EQ	20-Jun-2024	107.10	106.93	115.50	106.88	113.50	114.01	112.71	132824	149.71	1754	85140	64.10
TTML	EQ	20-Jun-2024	77.56	77.00	81.20	76.81	79.78	79.96	79.52	7800730	6203.04	43451	2111890	27.07
TV18BRDCST	EQ	20-Jun-2024	42.84	42.99	43.28	42.60	42.66	42.69	42.92	8834235	3791.41	13102	4865167	55.07
TVSELECT	EQ	20-Jun-2024	323.05	324.00	336.30	322.00	335.00	334.10	331.26	218668	724.36	7244	131037	59.93
TVSHLTD	EQ	20-Jun-2024	11983.90	12025.00	12245.45	11810.00	11958.00	11922.00	12019.95	5231	628.76	2224	2881	55.08
TVSMOTOR	EQ	20-Jun-2024	2437.75	2431.65	2449.30	2388.50	2431.00	2427.95	2414.65	759638	18342.61	44361	394223	51.90
TVSSCS	EQ	20-Jun-2024	174.29	176.00	188.50	175.15	188.50	188.10	184.36	10786913	19887.10	86629	3702855	34.33
TVSSRICHAK	EQ	20-Jun-2024	4205.05	4205.40	4315.55	4205.40	4286.05	4291.50	4268.66	4454	190.13	1305	2634	59.14
TVTODAY	EQ	20-Jun-2024	226.07	226.00	230.36	225.01	229.60	228.80	227.85	135429	308.58	4181	65840	48.62
TVVISION	BE	20-Jun-2024	7.01	7.01	7.01	6.99	7.00	7.00	7.00	12587	0.88	37	-	-
UBL	EQ	20-Jun-2024	2095.95	2117.15	2123.35	2082.90	2090.00	2090.40	2103.61	214763	4517.78	16538	83163	38.72
UCAL	EQ	20-Jun-2024	172.43	173.00	178.50	172.99	174.50	174.33	176.09	92670	163.18	2966	51606	55.69
UCOBANK	EQ	20-Jun-2024	56.31	56.59	59.10	56.42	57.48	57.42	58.00	26678575	15474.33	60818	8113890	30.41
UDAICEMENT	EQ	20-Jun-2024	39.90	40.01	40.75	39.86	40.40	40.37	40.44	1325644	536.08	6769	651163	49.12
UDS	EQ	20-Jun-2024	290.25	293.00	294.75	289.85	291.25	291.45	291.61	48763	142.20	3427	25411	52.11
UFLEX	EQ	20-Jun-2024	511.65	517.00	539.05	515.75	525.40	526.90	527.35	777902	4102.25	24234	277695	35.70
UFO	EQ	20-Jun-2024	123.89	123.90	126.95	122.00	122.55	122.80	124.08	261769	324.80	4582	133563	51.02
UGARSUGAR	EQ	20-Jun-2024	86.00	85.84	87.90	85.06	85.60	85.93	86.67	563655	488.53	5942	189381	33.60
UGROCAP	EQ	20-Jun-2024	269.70	272.45	277.70	269.00	276.60	275.45	274.04	280116	767.62	7491	155887	55.65
UJJIVANSFB	EQ	20-Jun-2024	50.05	50.25	50.72	48.20	49.50	48.76	49.41	27543831	13609.98	63248	17978654	65.27
ULTRACEMCO	EQ	20-Jun-2024	10995.55	11008.90	11173.90	10875.40	10938.00	10903.20	10993.13	445369	48959.99	93209	231850	52.06
UMA	SM	20-Jun-2024	28.45	27.60	28.95	27.60	28.50	28.50	28.35	28000	7.94	7	24000	85.71
UMAEXPORTS	BE	20-Jun-2024	84.54	85.99	87.50	82.74	87.40	86.94	85.26	119404	101.80	319	-	-
UMANGDAIRY	EQ	20-Jun-2024	96.42	97.89	97.89	95.00	95.04	95.11	95.77	40427	38.72	719	30255	74.84
UMESLTD	EQ	20-Jun-2024	5.16	5.50	5.50	5.14	5.25	5.27	5.34	47293	2.53	238	36017	76.16
UNICHEMLAB	EQ	20-Jun-2024	538.10	538.00	544.45	529.05	538.80	532.45	533.22	28186	150.29	2671	15640	55.49
UNIDT	EQ	20-Jun-2024	226.32	227.50	234.03	226.40	232.60	230.72	229.59	17966	41.25	1126	11824	65.81
UNIENTER	EQ	20-Jun-2024	164.61	164.56	170.00	162.00	165.00	165.01	167.90	26060	43.76	870	14774	56.69
UNIHEALTH	SM	20-Jun-2024	124.50	124.00	124.00	121.00	121.00	121.00	122.00	4000	4.88	4	4000	100.00
UNIINFO	EQ	20-Jun-2024	40.02	40.82	40.84	38.50	38.51	38.64	39.44	27448	10.83	331	16936	61.70
UNIONBANK	EQ	20-Jun-2024	147.25	147.85	148.94	145.00	146.13	145.91	146.59	11132479	16318.84	82827	5365414	48.20
UNIPARTS	EQ	20-Jun-2024	528.80	532.00	547.95	527.10	538.90	536.10	539.69	184581	996.16	9585	107687	58.34
UNITDSPR	EQ	20-Jun-2024	1272.85	1272.95	1278.75	1259.00	1266.15	1265.55	1264.53	388681	4914.99	17586	207348	53.35
UNITECH	BZ	20-Jun-2024	10.77	10.77	10.77	10.43	10.56	10.61	10.57	5027352	531.57	4441	-	-
UNITEDPOLY	EQ	20-Jun-2024	88.56	89.97	90.00	86.58	87.00	87.06	88.45	16217	14.34	595	7374	45.47
UNITEDTEA	EQ	20-Jun-2024	389.45	391.50	410.00	388.55	401.00	400.70	401.13	8342	33.46	570	5255	62.99
UNIVASTU	BE	20-Jun-2024	195.80	199.32	203.45	187.10	196.10	199.96	197.23	9703	19.14	105	-	-
UNIVCABLES	EQ	20-Jun-2024	747.15	750.60	755.70	720.35	734.90	724.35	733.64	56490	414.44	5507	32846	58.14
UNIVPHOTO	EQ	20-Jun-2024	372.90	374.90	380.00	372.90	375.10	376.95	376.07	2109	7.93	280	1529	72.50
UNOMINDA	EQ	20-Jun-2024	1055.75	1186.90	1188.00	1070.10	1079.90	1079.00	1103.49	4214348	46505.10	171710	1461208	34.67
UPL	EQ	20-Jun-2024	557.30	557.30	577.70	554.60	569.00	569.00	569.88	7472902	42586.91	95176	2061678	27.59
URAVI	BE	20-Jun-2024	594.90	603.80	603.80	576.10	585.00	584.80	587.14	7559	44.38	127	-	-
URBAN	SM	20-Jun-2024	316.30	319.00	319.00	305.00	313.00	312.70	311.69	24000	74.80	56	17200	71.67
URJA	EQ	20-Jun-2024	21.56	21.61	22.19	21.50	21.68	21.63	21.85	4424573	966.86	13225	2499240	56.49
USASEEDS	SM	20-Jun-2024	296.00	291.00	295.00	289.00	289.00	289.00	291.43	2100	6.12	7	1800	85.71
USHAMART	EQ	20-Jun-2024	389.05	391.05	399.90	383.15	399.30	392.60	388.24	1455901	5652.37	28370	873255	59.98
USK	EQ	20-Jun-2024	66.63	67.00	68.17	66.00	66.49	66.54	67.17	231031	155.17	1917	126714	54.85
UTIAMC	EQ	20-Jun-2024	1028.85	1028.00	1046.00	1017.00	1018.10	1024.35	1028.09	136421	1402.53	11440	71320	52.28
UTIBANKETF	EQ	20-Jun-2024	52.37	52.48	52.98	52.32	52.82	52.89	52.69	73436	38.69	671	45040	61.33
UTINEXT50	EQ	20-Jun-2024	75.98	76.67	76.67	75.57	76.19	76.00	75.89	73366	55.68	763	47531	64.79
UTINIFTETF	EQ	20-Jun-2024	254.86	256.24	256.24	252.10	255.69	255.49	255.27	106771	272.55	543	104360	97.74
UTISENSETF	EQ	20-Jun-2024	835.31	834.40	840.41	833.36	836.98	837.27	837.63	617	5.17	72	441	71.47
UTISXN50	EQ	20-Jun-2024	86.26	86.03	88.00	86.03	88.00	86.44	86.67	3018	2.62	87	1366	45.26
UTKARSHBNK	EQ	20-Jun-2024	53.30	53.35	55.20	51.60	52.70	52.33	53.28	11982334	6383.77	33065	6357717	53.06
UTTAMSUGAR	EQ	20-Jun-2024	361.80	363.00	369.95	357.30	359.00	359.35	364.53	263253	959.64	10042	104895	39.85
V2RETAIL	BE	20-Jun-2024	655.20	640.00	687.00	640.00	683.00	683.00	675.20	48836	329.74	788	-	-
VADILALIND	EQ	20-Jun-2024	4445.55	4470.00	4583.00	4398.05	4559.00	4566.10	4495.49	9242	415.47	2836	4365	47.23
VAIBHAVGBL	EQ	20-Jun-2024	325.60	325.60	328.35	322.65	325.10	325.80	325.16	343425	1116.69	10835	167777	48.85
VAISHALI	EQ	20-Jun-2024	148.13	148.50	155.00	148.50	151.00	149.85	151.23	111746	168.99	878	51985	46.52
VAKRANGEE	EQ	20-Jun-2024	23.99	23.99	24.23	23.80	23.89	23.86	24.01	5609003	1346.52	10032	1844399	32.88
VALIANTLAB	EQ	20-Jun-2024	148.55	148.50	149.43	146.50	148.00	147.57	148.63	98546	146.47	2434	17574	17.83
VALIANTORG	EQ	20-Jun-2024	432.95	434.75	451.80	434.10	441.00	444.15	444.33	219809	976.67	13469	81547	37.10
VARDHACRLC	EQ	20-Jun-2024	54.97	55.29	56.00	54.10	55.24	55.12	55.08	71144	39.18	902	48851	68.66
VARDMNPOLY	EQ	20-Jun-2024	10.85	11.09	11.09	10.30	10.30	10.34	10.45	557314	58.21	1003	344245	61.77
VARROC	EQ	20-Jun-2024	678.10	682.60	691.70	670.70	674.50	675.90	682.23	320280	2185.04	17635	115014	35.91
VASCONEQ	EQ	20-Jun-2024	73.36	73.74	76.30	72.60	74.25	74.23	75.00	2799936	2099.96	21273	1109686	39.63
VASWANI	BE	20-Jun-2024	32.83	33.40	33.48	33.40	33.48	33.48	33.46	8054	2.69	41	-	-
VBL	EQ	20-Jun-2024	1623.00	1629.80	1643.00	1611.00	1613.75	1613.75	1617.40	1902426	30769.83	58058	1267693	66.64
VCL	BE	20-Jun-2024	1.00	1.05	1.05	1.05	1.05	1.05	1.05	559334	5.87	278	-	-
VEDL	EQ	20-Jun-2024	448.45	450.00	479.00	449.15	470.95	469.95	468.67	28530186	133712.53	247139	9652310	33.83
VEEKAYEM	SM	20-Jun-2024	228.60	218.05	227.95	217.20	227.75	227.85	219.93	20500	45.09	22	15000	73.17
VELS	SM	20-Jun-2024	53.15	50.50	51.95	50.50	51.95	51.95	50.67	32400	16.42	22	26400	81.48
VENKEYS	EQ	20-Jun-2024	2042.40	2087.00	2110.00	1974.55	1987.00	1999.65	2037.31	125508	2556.99	10980	52077	41.49
VENUSPIPES	EQ	20-Jun-2024	2076.50	2090.00	2090.00	2043.95	2052.05	2050.65	2057.45	47741	982.25	7031	30011	62.86
VENUSREM	EQ	20-Jun-2024	376.65	377.50	389.85	372.30	374.45	375.20	381.22	220261	839.69	9995	77691	35.27
VERANDA	EQ	20-Jun-2024	176.97	177.60	184.20	176.60	181.60	180.96	182.33	409856	747.30	9097	206560	50.40
VERITAAS	SM	20-Jun-2024	156.75	158.95	158.95	148.95	148.95	149.60	153.83	48000	73.84	34	34800	72.50
VERTEXPLUS	ST	20-Jun-2024	136.55	143.00	143.00	141.95	141.95	141.95	142.48	1200	1.71	2	1200	100.00
VERTOZ	BE	20-Jun-2024	707.55	712.90	712.90	695.65	701.95	699.85	701.74	5774	40.52	251	-	-
VESUVIUS	EQ	20-Jun-2024	5395.00	5400.35	5440.00	5323.55	5399.00	5394.70	5391.99	10632	573.28	4223	4877	45.87
VETO	EQ	20-Jun-2024	121.57	122.29	125.80	121.57	123.50	122.75	123.76	155910	192.95	2466	77470	49.69
VGUARD	EQ	20-Jun-2024	410.90	410.90	414.45	407.55	412.00	412.15	411.69	758925	3124.42	22242	420978	55.47
VHL	EQ	20-Jun-2024	3371.00	3373.00	3477.90	3373.00	3380.00	3396.00	3420.72	3133	107.17	838	1693	54.04
VIAZ	SM	20-Jun-2024	62.75	65.65	65.75	60.00	60.00	60.85	64.01	18000	11.52	9	18000	100.00
VIDHIING	EQ	20-Jun-2024	449.90	452.15	458.70	439.95	458.70	455.80	448.53	39328	176.40	3891	19187	48.79
VIJAYA	EQ	20-Jun-2024	775.60	786.00	786.05	763.20	773.00	771.25	772.24	387320	2991.02	12914	303817	78.44
VIJIFIN	BE	20-Jun-2024	2.39	2.43	2.43	2.43	2.43	2.43	2.43	18456	0.45	25	-	-
VIKASECO	EQ	20-Jun-2024	3.68	3.68	4.11	3.68	3.94	3.93	3.93	42286690	1663.58	18305	21683835	51.28
VIKASLIFE	EQ	20-Jun-2024	4.97	5.00	5.46	4.98	5.46	5.46	5.33	45657664	2433.48	18975	26980325	59.09
VILAS	SM	20-Jun-2024	399.10	400.00	469.00	390.00	462.00	453.90	445.50	356000	1585.99	339	216000	60.67
VILINBIO	SM	20-Jun-2024	20.00	19.90	20.40	19.85	19.85	19.85	20.05	12000	2.41	3	8000	66.67
VIMTALABS	EQ	20-Jun-2024	491.50	491.50	502.90	491.50	499.95	498.70	498.40	15110	75.31	1281	9043	59.85
VINATIORGA	EQ	20-Jun-2024	1912.10	1930.00	1945.00	1898.70	1940.00	1932.30	1928.40	65377	1260.73	10503	32463	49.66
VINDHYATEL	EQ	20-Jun-2024	2347.80	2371.70	2405.00	2345.00	2372.00	2360.55	2368.66	16789	397.67	2476	6971	41.52
VINEETLAB	EQ	20-Jun-2024	58.36	59.00	60.55	58.50	59.67	59.54	59.03	31346	18.50	879	4925	15.71
VINNY	EQ	20-Jun-2024	4.40	4.41	4.48	4.33	4.40	4.38	4.40	586535	25.79	1484	372620	63.53
VINSYS	SM	20-Jun-2024	361.00	360.00	363.50	351.00	362.00	361.95	357.57	10000	35.76	20	6500	65.00
VINYAS	SM	20-Jun-2024	1077.20	1085.05	1133.95	1085.05	1101.15	1120.00	1114.59	6800	75.79	32	4200	61.76
VINYLINDIA	EQ	20-Jun-2024	417.50	418.00	434.15	415.30	422.55	422.45	425.01	106927	454.45	8192	37706	35.26
VIPCLOTHNG	EQ	20-Jun-2024	34.87	34.90	37.90	34.71	37.25	37.26	36.77	1126878	414.40	4185	603979	53.60
VIPIND	EQ	20-Jun-2024	473.40	475.00	477.50	469.00	472.00	472.05	472.10	2489486	11752.97	18857	2095327	84.17
VIPULLTD	BE	20-Jun-2024	45.62	46.00	47.40	43.51	43.51	43.60	45.69	463018	211.56	742	-	-
VIRINCHI	EQ	20-Jun-2024	35.56	35.80	36.82	35.50	35.90	35.61	36.11	614272	221.79	3352	327423	53.30
VISAKAIND	EQ	20-Jun-2024	116.58	117.40	119.70	116.43	116.60	117.19	117.98	261523	308.55	2985	132339	50.60
VISASTEEL	BE	20-Jun-2024	20.73	20.01	21.60	20.00	21.60	20.09	20.25	37238	7.54	122	-	-
VISHNU	EQ	20-Jun-2024	422.00	421.25	448.25	420.00	422.70	424.85	434.12	686745	2981.31	10869	413564	60.22
VISHNUINFR	SM	20-Jun-2024	203.20	205.50	205.50	195.00	198.00	198.00	200.52	28500	57.15	42	23000	80.70
VISHWARAJ	EQ	20-Jun-2024	17.82	17.95	18.20	17.70	17.80	17.82	17.95	2647443	475.19	6207	1090166	41.18
VISHWAS	SM	20-Jun-2024	72.75	73.00	74.45	72.65	73.50	73.50	73.64	88000	64.81	45	75200	85.45
VITAL	SM	20-Jun-2024	75.10	72.30	84.90	72.25	83.00	83.50	80.03	144000	115.25	93	102000	70.83
VIVIANA	SM	20-Jun-2024	855.60	898.35	898.35	862.00	898.35	898.35	897.14	25500	228.77	49	19500	76.47
VIVIDHA	BE	20-Jun-2024	1.06	1.06	1.06	1.05	1.05	1.05	1.06	270570	2.86	313	-	-
VLEGOV	BE	20-Jun-2024	67.74	67.74	68.80	66.10	66.64	67.65	67.14	207292	139.18	808	-	-
VLSFINANCE	EQ	20-Jun-2024	262.75	264.90	285.00	263.70	273.55	273.60	276.60	219271	606.51	13634	88362	40.30
VMARCIND	SM	20-Jun-2024	171.65	172.00	172.00	168.05	168.05	168.50	169.92	44000	74.77	44	36000	81.82
VMART	EQ	20-Jun-2024	2768.90	2752.15	2768.85	2669.00	2751.00	2753.90	2733.91	10483	286.60	2064	6541	62.40
VOLTAMP	EQ	20-Jun-2024	11654.90	11710.00	11800.00	11301.00	11389.00	11365.25	11516.69	19167	2207.40	5429	12495	65.19
VOLTAS	EQ	20-Jun-2024	1477.75	1482.80	1504.50	1471.00	1483.90	1484.05	1487.02	1249993	18587.62	49486	776257	62.10
VPRPL	EQ	20-Jun-2024	194.82	195.75	201.65	193.40	200.40	200.12	197.87	3557274	7038.88	42605	1016567	28.58
VR	SM	20-Jun-2024	143.00	138.55	152.55	138.55	143.70	142.80	143.75	36800	52.90	20	25600	69.57
VRLLOG	EQ	20-Jun-2024	566.10	575.00	575.00	558.45	563.00	563.25	563.00	100783	567.41	7337	57642	57.19
VSCL	ST	20-Jun-2024	45.00	46.00	47.25	46.00	47.00	47.00	46.69	36000	16.81	9	36000	100.00
VSSL	EQ	20-Jun-2024	294.00	295.45	308.90	293.40	301.30	301.15	301.18	145034	436.81	6298	84778	58.45
VSTIND	EQ	20-Jun-2024	4093.15	4134.55	4134.55	4048.85	4061.00	4069.65	4067.21	15886	646.12	3662	8534	53.72
VSTL	BE	20-Jun-2024	253.63	253.63	261.00	250.25	257.00	256.13	256.12	45843	117.41	651	-	-
VSTTILLERS	EQ	20-Jun-2024	4172.70	4193.60	4211.40	4090.00	4148.00	4122.00	4159.87	9973	414.86	2876	4658	46.71
VTL	EQ	20-Jun-2024	480.35	485.75	493.00	475.50	477.25	478.10	481.84	119826	577.36	8645	52246	43.60
WABAG	EQ	20-Jun-2024	1142.05	1165.00	1220.00	1154.00	1183.00	1188.25	1182.72	2110184	24957.59	67064	433381	20.54
WALCHANNAG	EQ	20-Jun-2024	243.07	246.89	250.00	242.22	243.45	244.25	245.80	278173	683.76	4199	191398	68.81
WANBURY	EQ	20-Jun-2024	160.76	168.50	168.50	162.00	162.55	163.19	163.98	119369	195.74	2486	72096	60.40
WEALTH	EQ	20-Jun-2024	766.05	766.05	790.00	766.05	790.00	787.30	781.17	4115	32.15	648	2541	61.75
WEBELSOLAR	BE	20-Jun-2024	597.60	595.00	627.45	591.00	627.45	627.45	615.90	79542	489.90	1682	-	-
WEIZMANIND	EQ	20-Jun-2024	121.93	122.58	127.80	120.63	123.00	122.70	123.48	11838	14.62	437	6922	58.47
WEL	BE	20-Jun-2024	919.65	930.00	943.80	910.10	914.50	918.45	920.16	1880	17.30	176	-	-
WELCORP	EQ	20-Jun-2024	528.75	528.00	535.10	514.80	527.00	526.75	524.38	2425915	12720.98	34136	1543329	63.62
WELENT	EQ	20-Jun-2024	462.25	466.40	466.40	449.50	459.00	458.20	457.24	279240	1276.80	17006	158265	56.68
WELINV	EQ	20-Jun-2024	745.95	752.40	769.40	744.00	744.00	744.85	751.44	481	3.61	92	303	62.99
WELSPUNLIV	EQ	20-Jun-2024	144.44	144.44	147.80	143.10	146.20	146.27	145.47	2039682	2967.11	28433	937517	45.96
WENDT	EQ	20-Jun-2024	15576.45	15716.25	15922.00	15300.00	15355.00	15380.20	15558.71	970	150.92	551	529	54.54
WESTLIFE	EQ	20-Jun-2024	816.85	816.95	833.00	810.70	820.00	819.95	824.85	103313	852.18	3773	81756	79.13
WEWIN	BE	20-Jun-2024	77.00	78.00	78.00	77.45	77.45	77.45	77.51	3625	2.81	14	-	-
WHEELS	EQ	20-Jun-2024	815.65	815.65	824.15	805.20	817.50	817.75	816.89	58126	474.82	3891	27790	47.81
WHIRLPOOL	EQ	20-Jun-2024	1831.10	1835.00	1839.55	1811.00	1820.00	1820.55	1819.94	50172	913.10	6347	23657	47.15
WILLAMAGOR	EQ	20-Jun-2024	37.09	36.50	38.90	36.29	37.55	37.77	37.95	13740	5.21	263	10776	78.43
WINDLAS	EQ	20-Jun-2024	699.55	703.70	721.60	700.40	716.00	716.70	715.13	47584	340.29	4298	25775	54.17
WINDMACHIN	EQ	20-Jun-2024	129.39	134.80	142.32	129.41	142.32	142.32	137.75	3555704	4898.14	12881	1567838	44.09
WINSOL	SM	20-Jun-2024	497.95	508.95	547.70	508.95	547.70	547.70	542.43	172800	937.32	81	89600	51.85
WINSOME	BE	20-Jun-2024	3.52	3.52	3.59	3.44	3.57	3.58	3.53	37103	1.31	101	-	-
WIPL	EQ	20-Jun-2024	155.32	164.00	164.00	156.33	158.00	157.01	158.07	12676	20.04	762	2832	22.34
WIPRO	EQ	20-Jun-2024	495.75	497.50	497.50	488.25	491.00	490.40	491.98	6285563	30923.91	108929	2591614	41.23
WOCKPHARMA	EQ	20-Jun-2024	572.60	575.50	581.15	566.10	571.10	572.70	572.97	203385	1165.34	8272	129157	63.50
WOMANCART	SM	20-Jun-2024	159.85	158.50	160.00	158.50	160.00	160.00	159.25	3200	5.10	2	3200	100.00
WONDERLA	EQ	20-Jun-2024	906.50	913.35	918.10	905.00	911.95	911.35	911.93	37492	341.90	3569	20222	53.94
WORTH	EQ	20-Jun-2024	123.83	124.45	126.00	121.16	124.10	122.38	123.67	44878	55.50	548	26194	58.37
WSI	EQ	20-Jun-2024	148.99	151.95	153.00	143.51	145.00	145.07	147.54	210540	310.63	6066	120130	57.06
WSTCSTPAPR	EQ	20-Jun-2024	682.00	683.50	703.55	676.50	695.00	695.70	692.87	354440	2455.82	17272	111597	31.49
WTICAB	SM	20-Jun-2024	287.20	284.05	295.00	282.00	295.00	294.00	290.07	81000	234.96	77	63000	77.78
XCHANGING	EQ	20-Jun-2024	117.76	118.00	119.00	116.88	117.58	117.41	117.68	332971	391.83	3706	168407	50.58
XELPMOC	BE	20-Jun-2024	112.66	112.00	116.00	110.50	113.05	113.26	113.51	17897	20.31	201	-	-
XPROINDIA	EQ	20-Jun-2024	1033.70	1033.70	1039.70	1011.55	1023.95	1027.00	1023.42	27911	285.65	2690	16510	59.15
YAARI	BE	20-Jun-2024	10.65	10.74	10.74	10.20	10.54	10.44	10.48	90171	9.45	278	-	-
YASHO	EQ	20-Jun-2024	1900.70	1918.60	1920.00	1898.70	1912.10	1914.90	1910.84	10535	201.31	2110	5829	55.33
YASHOPTICS	SM	20-Jun-2024	95.45	98.00	98.00	95.50	95.60	95.80	96.51	32000	30.88	20	28800	90.00
YATHARTH	EQ	20-Jun-2024	415.55	419.25	420.00	412.55	419.00	419.15	417.02	135784	566.24	9598	79116	58.27
YATRA	EQ	20-Jun-2024	129.60	129.00	131.00	128.70	128.90	129.01	129.27	270737	349.97	5577	177074	65.40
YCCL	SM	20-Jun-2024	25.25	25.70	25.70	25.00	25.50	25.50	25.44	33000	8.39	9	30000	90.91
YESBANK	EQ	20-Jun-2024	23.81	23.85	24.65	23.78	23.93	23.96	24.17	169935306	41066.10	162546	55547148	32.69
YUDIZ	SM	20-Jun-2024	69.60	71.00	72.00	68.70	71.75	70.85	70.88	12000	8.51	14	10400	86.67
YUKEN	EQ	20-Jun-2024	1269.65	1275.00	1300.00	1245.10	1254.95	1251.55	1271.84	18988	241.50	1630	13451	70.84
ZAGGLE	EQ	20-Jun-2024	301.15	302.30	302.35	295.95	296.90	296.75	298.32	693716	2069.50	15220	372730	53.73
ZEAL	SM	20-Jun-2024	188.85	185.55	190.00	185.50	189.00	189.00	187.93	12000	22.55	19	8400	70.00
ZEEL	EQ	20-Jun-2024	154.34	154.88	156.80	154.40	155.37	155.59	155.83	9058904	14116.90	36313	3450113	38.09
ZEELEARN	BE	20-Jun-2024	7.98	8.13	8.13	8.10	8.13	8.13	8.13	1103530	89.68	382	-	-
ZEEMEDIA	EQ	20-Jun-2024	14.46	14.55	14.58	14.15	14.23	14.20	14.36	6373886	915.12	6586	3299507	51.77
ZENITHDRUG	SM	20-Jun-2024	63.25	63.40	64.15	63.20	63.20	63.45	63.62	30400	19.34	19	22400	73.68
ZENITHEXPO	BE	20-Jun-2024	391.39	410.50	410.95	410.50	410.95	410.95	410.90	2678	11.00	102	-	-
ZENITHSTL	EQ	20-Jun-2024	8.44	8.49	8.86	8.33	8.55	8.50	8.60	618076	53.15	2319	348293	56.35
ZENSARTECH	EQ	20-Jun-2024	711.40	715.00	724.00	705.00	722.00	720.90	718.84	740475	5322.82	26799	376448	50.84
ZENTEC	EQ	20-Jun-2024	1178.05	1184.50	1208.00	1173.95	1187.50	1191.75	1193.01	338453	4037.78	18048	171487	50.67
ZFCVINDIA	EQ	20-Jun-2024	16244.85	16248.45	16425.05	15899.00	15919.95	15960.10	16034.72	43200	6927.00	13095	21658	50.13
ZIMLAB	EQ	20-Jun-2024	105.80	105.25	108.79	105.00	106.10	106.81	106.66	214327	228.61	4062	106014	49.46
ZODIAC	BE	20-Jun-2024	604.95	592.85	592.85	592.85	592.85	592.85	592.85	10785	63.94	487	-	-
ZODIACLOTH	EQ	20-Jun-2024	114.44	115.40	123.00	113.80	123.00	120.57	119.38	120058	143.32	1876	86230	71.82
ZOMATO	EQ	20-Jun-2024	198.49	199.99	201.80	195.00	196.69	197.05	197.76	44395214	87794.01	229496	17532510	39.49
ZOTA	EQ	20-Jun-2024	608.65	609.90	615.00	595.00	595.60	597.10	605.05	129944	786.22	6158	78084	60.09
ZTECH	SM	20-Jun-2024	162.60	178.85	178.85	178.85	178.85	178.85	178.85	72000	128.77	45	72000	100.00
ZUARI	EQ	20-Jun-2024	202.87	203.75	231.00	203.61	226.50	226.80	220.34	3527605	7772.80	68518	994330	28.19
ZUARIIND	EQ	20-Jun-2024	338.25	339.95	368.50	336.80	359.60	359.45	356.24	873840	3113.00	39695	319174	36.53
ZYDUSLIFE	EQ	20-Jun-2024	1073.55	1076.00	1092.45	1050.00	1088.10	1088.65	1077.90	1282696	13826.13	55308	830857	64.77
ZYDUSWELL	EQ	20-Jun-2024	1834.45	1847.00	1903.40	1830.00	1875.00	1887.75	1869.65	24839	464.40	5343	10646	42.86