nse-sec-bhavdata-full-2024-06-24.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	24-Jun-2024	117.60	115.00	115.00	113.66	113.66	113.66	113.99	172	0.20	4	172	100.00
20MICRONS	EQ	24-Jun-2024	213.77	216.00	224.99	211.05	222.50	220.37	218.92	2244437	4913.54	46487	764119	34.05
21STCENMGM	BE	24-Jun-2024	60.32	61.52	61.52	61.52	61.52	61.52	61.52	20736	12.76	76	-	-
360ONE	EQ	24-Jun-2024	837.60	837.50	856.85	826.00	850.00	848.45	847.27	281621	2386.10	24270	139919	49.68
3IINFOLTD	EQ	24-Jun-2024	37.12	37.00	37.50	36.54	37.00	36.95	37.05	838480	310.62	4931	375087	44.73
3MINDIA	EQ	24-Jun-2024	37965.45	38247.55	38350.00	37200.00	38000.00	38166.85	37931.42	4404	1670.50	2826	1970	44.73
3PLAND	EQ	24-Jun-2024	31.37	32.80	32.81	29.08	31.50	31.01	31.15	47683	14.85	662	36674	76.91
515GS2025	GS	24-Jun-2024	98.77	99.60	99.60	99.60	99.60	99.60	99.60	10	0.01	2	10	100.00
522GS2025	GS	24-Jun-2024	98.45	98.60	98.60	98.60	98.60	98.60	98.60	1	0.00	1	1	100.00
563GS2026	GS	24-Jun-2024	98.34	98.31	98.34	98.31	98.34	98.34	98.34	220	0.22	2	220	100.00
574GS2026	GS	24-Jun-2024	98.03	98.10	98.10	98.10	98.10	98.10	98.10	22	0.02	2	22	100.00
579GS2030	GS	24-Jun-2024	93.07	93.45	93.45	93.45	93.45	93.45	93.45	100	0.09	1	100	100.00
5PAISA	EQ	24-Jun-2024	525.35	533.00	533.25	519.00	520.30	520.30	522.49	42484	221.98	4349	20833	49.04
610GS2031	GS	24-Jun-2024	97.00	96.00	99.00	96.00	97.10	97.10	97.95	1500	1.47	4	1300	86.67
618GS2024	GS	24-Jun-2024	102.25	100.45	100.45	100.45	100.45	100.45	100.45	4	0.00	1	4	100.00
619GS2034	GS	24-Jun-2024	93.00	97.00	97.00	92.90	95.85	95.85	93.13	101	0.09	4	100	99.01
63MOONS	EQ	24-Jun-2024	381.10	381.60	394.20	375.10	387.40	386.60	385.53	104384	402.43	2628	65111	62.38
654GS2032	GS	24-Jun-2024	100.35	100.30	100.30	99.25	99.25	99.25	99.49	3968	3.95	4	3000	75.60
664GS2035	GS	24-Jun-2024	99.00	99.00	99.00	99.00	99.00	99.00	99.00	1	0.00	1	1	100.00
667GS2035	GS	24-Jun-2024	96.98	96.98	97.50	96.98	97.45	97.22	97.22	37737	36.69	15	19737	52.30
669GS2024	GS	24-Jun-2024	103.27	103.27	103.27	103.10	103.18	103.18	103.16	188607	194.57	22	188607	100.00
676GS2061	GS	24-Jun-2024	98.95	98.95	98.95	98.95	98.95	98.95	98.95	1	0.00	1	1	100.00
68GS2060	GS	24-Jun-2024	96.14	96.10	96.10	96.10	96.10	96.10	96.10	1	0.00	1	1	100.00
699GS2026	GS	24-Jun-2024	101.00	101.10	101.10	101.00	101.00	101.00	101.00	5010	5.06	3	5010	100.00
702GS2027	GS	24-Jun-2024	100.55	100.05	100.05	100.05	100.05	100.05	100.05	2	0.00	1	2	100.00
702GS2031	GS	24-Jun-2024	100.35	100.30	100.30	99.71	100.25	100.25	100.24	2200	2.21	5	2200	100.00
704GS2029	GS	24-Jun-2024	100.00	100.80	101.00	100.80	101.00	101.00	100.92	250	0.25	2	250	100.00
706GS2028	GS	24-Jun-2024	101.42	101.56	101.56	101.56	101.56	101.56	101.56	955	0.97	1	955	100.00
706GS2046	GS	24-Jun-2024	101.70	101.00	101.00	100.70	100.70	100.77	100.78	200	0.20	2	200	100.00
710GS2029	GS	24-Jun-2024	101.55	101.98	102.00	101.51	101.75	101.75	101.67	10401	10.57	23	9501	91.35
716GS2050	GS	24-Jun-2024	100.05	103.00	103.00	103.00	103.00	103.00	103.00	9100	9.37	2	9100	100.00
717GS2030	GS	24-Jun-2024	101.55	101.21	102.40	101.20	102.40	102.01	101.22	10203	10.33	5	10200	99.97
718GS2033	GS	24-Jun-2024	103.31	103.41	104.00	103.41	104.00	104.00	103.86	1301	1.35	5	1000	76.86
718GS2037	GS	24-Jun-2024	104.00	104.75	104.75	103.90	104.05	104.13	104.11	3913	4.07	8	3911	99.95
719GS2060	GS	24-Jun-2024	102.00	103.95	103.95	103.95	103.95	103.95	103.95	5	0.01	1	5	100.00
71GS2034	GS	24-Jun-2024	101.75	102.20	102.35	102.20	102.35	102.35	102.21	1100	1.12	2	1100	100.00
723GS2039	GS	24-Jun-2024	103.49	102.45	102.50	102.45	102.50	102.50	102.47	500	0.51	6	500	100.00
725GS2063	GS	24-Jun-2024	102.48	103.00	103.65	102.40	103.54	103.54	103.30	19845	20.50	14	19650	99.02
726GS2032	GS	24-Jun-2024	104.13	104.13	104.30	103.75	104.00	104.00	104.20	4760	4.96	10	4509	94.73
732GS2030	GS	24-Jun-2024	102.16	102.10	102.16	101.99	102.16	102.16	102.10	650	0.66	7	650	100.00
733GS2026	GS	24-Jun-2024	102.99	101.73	101.75	101.73	101.74	101.74	101.74	301	0.31	4	300	99.67
734GS2064	GS	24-Jun-2024	104.00	104.00	104.70	104.00	104.25	104.25	104.11	3604	3.75	8	3604	100.00
736GS2052	GS	24-Jun-2024	106.00	106.20	106.20	105.90	105.90	105.90	105.98	5512	5.84	6	5500	99.78
737GS2028	GS	24-Jun-2024	102.80	102.00	102.40	102.00	102.40	102.40	102.34	1300	1.33	4	1300	100.00
738GS2027	GS	24-Jun-2024	101.32	103.14	103.14	101.21	101.34	101.36	101.36	139502	141.41	95	131822	94.49
73GS2053	GS	24-Jun-2024	103.99	103.99	104.98	103.00	104.22	104.22	104.31	6480	6.76	33	4500	69.44
741GS2036	GS	24-Jun-2024	103.70	103.50	103.50	103.30	103.30	103.30	103.36	21401	22.12	17	21401	100.00
746GS2073	GS	24-Jun-2024	105.00	105.00	106.92	105.00	106.92	106.92	106.89	14200	15.18	4	14100	99.30
74GS2062	GS	24-Jun-2024	105.80	105.80	107.40	105.80	107.40	107.40	105.81	11689	12.37	2	11689	100.00
754GS2036	GS	24-Jun-2024	105.16	105.15	105.49	105.15	105.40	105.38	105.41	349804	368.72	120	349800	100.00
762GS2039	GS	24-Jun-2024	105.00	106.00	106.00	106.00	106.00	106.00	106.00	509	0.54	2	509	100.00
772GS2049	GS	24-Jun-2024	107.25	105.32	105.32	105.32	105.32	105.32	105.32	1	0.00	1	1	100.00
824GS2027	GS	24-Jun-2024	105.10	105.11	105.25	105.11	105.13	105.18	105.14	392	0.41	6	327	83.42
824GS2033	GS	24-Jun-2024	108.50	108.50	108.50	108.50	108.50	108.50	108.50	200	0.22	1	200	100.00
828GS2027	GS	24-Jun-2024	106.50	106.20	106.20	106.20	106.20	106.20	106.20	1	0.00	1	1	100.00
83GS2040	GS	24-Jun-2024	115.00	115.50	115.50	115.50	115.50	115.50	115.50	608	0.70	1	608	100.00
897GS2030	GS	24-Jun-2024	111.00	111.10	111.10	110.90	110.90	110.90	110.97	15959	17.71	22	15959	100.00
92GS2030	GS	24-Jun-2024	113.94	113.94	113.94	113.00	113.00	113.00	113.38	17301	19.62	8	17301	100.00
A2ZINFRA	BE	24-Jun-2024	22.29	22.78	23.40	22.29	23.40	23.40	23.24	382424	88.88	474	-	-
AAATECH	BE	24-Jun-2024	112.67	112.67	115.60	110.10	112.00	111.59	112.89	12545	14.16	141	-	-
AADHARHFC	EQ	24-Jun-2024	396.20	394.00	400.65	385.55	387.60	388.20	391.92	1187350	4653.49	31371	724131	60.99
AAKASH	EQ	24-Jun-2024	12.16	12.48	12.48	12.16	12.17	12.19	12.25	514837	63.05	1490	325938	63.31
AAREYDRUGS	BE	24-Jun-2024	45.79	46.89	48.00	46.10	47.69	47.23	47.01	34187	16.07	203	-	-
AARON	EQ	24-Jun-2024	261.50	261.50	264.00	260.50	260.50	261.55	262.07	4896	12.83	458	3242	66.22
AARTECH	BE	24-Jun-2024	224.84	220.34	220.34	220.34	220.34	220.34	220.34	1875	4.13	78	-	-
AARTIDRUGS	EQ	24-Jun-2024	509.65	510.00	517.90	505.05	515.00	515.60	512.77	107098	549.17	6349	48026	44.84
AARTIIND	EQ	24-Jun-2024	708.30	701.60	713.55	689.65	705.30	705.95	704.87	1201227	8467.14	39409	539765	44.93
AARTIPHARM	EQ	24-Jun-2024	633.35	623.85	637.65	620.50	624.00	623.40	629.56	123634	778.36	8038	64833	52.44
AARTISURF	EQ	24-Jun-2024	713.80	713.80	713.80	691.35	695.30	695.60	701.49	29618	207.77	3622	10957	36.99
AARVEEDEN	EQ	24-Jun-2024	28.47	28.85	28.85	27.37	27.60	27.85	28.14	43592	12.27	717	18820	43.17
AARVI	EQ	24-Jun-2024	141.31	141.31	141.31	136.26	139.70	139.86	139.03	16907	23.51	411	10429	61.68
AATMAJ	SM	24-Jun-2024	26.60	28.70	28.70	26.70	26.90	26.90	27.52	48000	13.21	20	26000	54.17
AAVAS	EQ	24-Jun-2024	1914.70	1934.75	1934.75	1873.05	1880.00	1879.40	1889.73	182360	3446.11	26364	102770	56.36
ABAN	BE	24-Jun-2024	65.66	64.34	64.34	64.34	64.34	64.34	64.34	20973	13.49	169	-	-
ABB	EQ	24-Jun-2024	8399.40	8389.05	8565.35	8250.75	8440.00	8465.30	8452.61	435447	36806.63	60565	178931	41.09
ABBOTINDIA	EQ	24-Jun-2024	26850.80	26750.00	26879.95	26601.00	26849.90	26834.45	26800.57	8029	2151.82	4145	3512	43.74
ABCAPITAL	EQ	24-Jun-2024	241.30	239.71	240.77	235.10	239.10	239.35	238.35	4469059	10651.81	39096	1382222	30.93
ABCOTS	SM	24-Jun-2024	262.50	262.50	273.00	262.50	273.00	273.00	269.50	1500	4.04	3	1500	100.00
ABFRL	EQ	24-Jun-2024	314.90	311.00	319.80	307.05	318.80	318.55	314.50	4767089	14992.62	39387	1506373	31.60
ABINFRA	SM	24-Jun-2024	54.00	59.40	59.40	52.05	56.90	56.90	56.23	12000	6.75	6	6000	50.00
ABMINTLLTD	BE	24-Jun-2024	68.59	65.70	70.00	65.50	69.40	69.40	66.09	286	0.19	16	-	-
ABSLAMC	EQ	24-Jun-2024	658.50	658.50	665.45	647.50	653.20	655.40	655.74	244947	1606.21	22155	148190	60.50
ABSLBANETF	EQ	24-Jun-2024	52.28	50.70	52.50	50.70	52.38	52.31	52.12	21122	11.01	503	11533	54.60
ABSLFTTIRG	MF	24-Jun-2024	10.00	9.11	9.11	9.01	9.01	9.01	9.06	2499	0.23	7	2499	100.00
ABSLLIQUID	EQ	24-Jun-2024	999.99	1000.00	1000.01	999.99	1000.01	1000.01	1000.01	712	7.12	13	560	78.65
ABSLNN50ET	EQ	24-Jun-2024	73.79	71.60	74.96	71.60	74.19	74.23	73.80	11485	8.48	349	8429	73.39
ABSLPSE	EQ	24-Jun-2024	10.62	10.60	10.77	10.50	10.65	10.61	10.59	914328	96.81	850	407604	44.58
ABSMARINE	SM	24-Jun-2024	286.15	285.00	343.35	285.00	343.35	341.75	323.49	1265000	4092.21	1055	702000	55.49
ACC	EQ	24-Jun-2024	2590.20	2585.00	2596.60	2519.05	2595.70	2588.25	2558.25	331999	8493.36	21618	132425	39.89
ACCELYA	EQ	24-Jun-2024	1763.60	1783.60	1784.70	1735.35	1756.00	1754.10	1758.20	8919	156.81	1807	4529	50.78
ACCENTMIC	SM	24-Jun-2024	278.75	279.00	285.00	278.00	281.00	280.40	281.40	31000	87.23	59	24000	77.42
ACCURACY	EQ	24-Jun-2024	11.82	11.75	12.41	11.50	12.41	12.41	12.15	1901257	231.00	3720	1460515	76.82
ACE	EQ	24-Jun-2024	1489.55	1477.65	1499.10	1455.00	1477.00	1478.75	1478.73	271683	4017.46	26311	112160	41.28
ACEINTEG	EQ	24-Jun-2024	33.84	34.85	34.85	33.85	33.85	34.06	34.14	21131	7.21	185	19064	90.22
ACI	EQ	24-Jun-2024	696.70	689.70	696.25	675.05	684.90	685.70	685.81	298646	2048.14	16364	106247	35.58
ACL	EQ	24-Jun-2024	97.27	98.69	99.00	96.00	96.90	96.64	96.83	77424	74.97	1540	46753	60.39
ACLGATI	EQ	24-Jun-2024	107.00	107.00	117.89	104.90	113.00	112.43	111.34	2117801	2357.91	22206	815400	38.50
ACSAL	SM	24-Jun-2024	48.05	48.15	48.15	48.15	48.15	48.15	48.15	3000	1.44	1	3000	100.00
ADANIENSOL	EQ	24-Jun-2024	1010.55	1005.00	1027.85	1000.00	1016.80	1017.25	1014.47	687135	6970.77	23579	262123	38.15
ADANIENT	EQ	24-Jun-2024	3189.30	3185.75	3214.80	3135.00	3193.95	3194.60	3191.57	3261647	104097.69	107805	1791115	54.91
ADANIGREEN	EQ	24-Jun-2024	1780.45	1783.80	1830.00	1771.00	1806.15	1812.35	1804.58	674744	12176.27	38178	302679	44.86
ADANIPORTS	EQ	24-Jun-2024	1485.50	1474.85	1479.65	1450.20	1460.25	1460.25	1461.90	3009931	44002.19	103413	988780	32.85
ADANIPOWER	EQ	24-Jun-2024	733.65	727.95	744.80	720.00	738.00	738.45	735.42	7741654	56933.58	67752	5055401	65.30
ADFFOODS	EQ	24-Jun-2024	243.38	243.38	248.95	240.57	242.99	242.55	245.31	617944	1515.86	20851	203100	32.87
ADL	EQ	24-Jun-2024	92.03	95.00	96.00	90.31	93.06	93.30	93.35	6290	5.87	421	3963	63.00
ADORWELD	EQ	24-Jun-2024	1343.30	1354.95	1354.95	1321.00	1329.70	1326.10	1330.37	13080	174.01	2269	5872	44.89
ADROITINFO	EQ	24-Jun-2024	18.90	18.90	19.00	18.55	19.00	18.69	18.76	31473	5.90	259	23601	74.99
ADSL	EQ	24-Jun-2024	155.17	156.70	165.33	153.90	163.05	163.08	161.42	1119584	1807.20	19425	406715	36.33
ADVANIHOTR	EQ	24-Jun-2024	74.13	73.80	74.00	73.00	73.66	73.44	73.49	117871	86.62	3139	65367	55.46
ADVENZYMES	EQ	24-Jun-2024	386.50	387.00	391.60	382.80	388.00	384.45	387.01	225346	872.11	8501	131696	58.44
AEGISLOG	EQ	24-Jun-2024	806.60	800.00	825.00	761.20	808.65	805.40	789.73	904632	7144.18	46100	458203	50.65
AEROFLEX	EQ	24-Jun-2024	150.23	153.00	163.71	149.00	161.91	161.19	160.29	3928317	6296.57	51527	1470865	37.44
AETHER	EQ	24-Jun-2024	863.20	874.00	883.00	855.05	875.05	879.15	873.68	76257	666.24	4272	36883	48.37
AFFLE	EQ	24-Jun-2024	1263.05	1263.00	1325.00	1233.00	1319.70	1316.80	1307.91	1761038	23032.78	83681	576682	32.75
AGARIND	EQ	24-Jun-2024	1151.60	1153.45	1218.95	1135.05	1195.00	1191.10	1189.51	111340	1324.40	11638	48798	43.83
AGARWALFT	ST	24-Jun-2024	56.95	56.95	57.65	56.50	57.65	57.05	56.71	30000	17.01	7	30000	100.00
AGI	EQ	24-Jun-2024	704.35	704.35	719.00	700.70	707.60	707.80	708.71	88062	624.11	5481	45641	51.83
AGNI	SM	24-Jun-2024	53.45	51.25	55.70	51.25	54.75	54.60	54.13	222500	120.43	71	112500	50.56
AGRITECH	EQ	24-Jun-2024	201.62	200.08	204.95	195.00	199.60	198.70	199.26	13314	26.53	767	5397	40.54
AGROPHOS	EQ	24-Jun-2024	48.35	48.35	48.80	46.75	46.90	47.03	47.79	112325	53.68	1156	55889	49.76
AGSTRA	EQ	24-Jun-2024	89.57	89.40	89.97	87.10	87.12	87.44	88.19	438773	386.94	3557	253353	57.74
AGUL	SM	24-Jun-2024	55.10	57.80	57.80	55.50	57.80	57.80	57.03	6000	3.42	3	4000	66.67
AHL	EQ	24-Jun-2024	487.20	487.15	489.65	474.10	479.00	476.30	480.27	58899	282.87	1150	40447	68.67
AHLADA	BE	24-Jun-2024	122.05	122.05	124.80	116.10	118.50	117.91	118.66	117804	139.79	901	-	-
AHLEAST	EQ	24-Jun-2024	143.67	144.30	144.67	142.40	142.50	142.65	143.78	7049	10.14	264	4871	69.10
AHLUCONT	EQ	24-Jun-2024	1197.15	1204.15	1248.00	1181.40	1205.00	1199.15	1216.68	131104	1595.12	15027	57127	43.57
AIAENG	EQ	24-Jun-2024	4250.30	4250.30	4325.60	4226.70	4297.00	4296.10	4295.98	127853	5492.54	20842	91852	71.84
AIIL	EQ	24-Jun-2024	1131.10	1143.05	1169.80	1118.65	1145.00	1145.00	1146.85	79968	917.11	10925	35612	44.53
AILIMITED	ST	24-Jun-2024	63.90	62.00	62.00	62.00	62.00	62.00	62.00	3000	1.86	1	3000	100.00
AIMTRON	SM	24-Jun-2024	431.40	474.50	474.50	454.50	474.50	474.50	473.47	582400	2757.49	381	384800	66.07
AIRAN	EQ	24-Jun-2024	29.68	29.68	29.90	29.00	29.85	29.78	29.47	325244	95.84	2292	180689	55.55
AIROLAM	EQ	24-Jun-2024	142.95	142.00	144.22	141.06	141.75	141.72	142.24	4196	5.97	367	2008	47.86
AIRTELPP	E1	24-Jun-2024	1019.05	1008.00	1036.70	1002.40	1030.00	1030.95	1027.78	145475	1495.17	2835	84074	57.79
AJANTPHARM	EQ	24-Jun-2024	2345.85	2340.05	2350.00	2319.00	2343.80	2329.20	2334.03	30937	722.08	10306	18345	59.30
AJMERA	EQ	24-Jun-2024	709.15	701.25	735.00	701.25	718.95	718.40	721.97	84750	611.87	6463	40361	47.62
AJOONI	EQ	24-Jun-2024	5.04	5.12	5.20	5.08	5.09	5.12	5.13	4872092	249.83	2849	2976862	61.10
AKANKSHA	SM	24-Jun-2024	117.35	117.50	122.80	117.35	119.70	119.70	120.72	172000	207.64	84	110000	63.95
AKASH	EQ	24-Jun-2024	33.86	34.25	34.50	33.00	33.80	33.86	33.98	50825	17.27	254	43471	85.53
AKG	EQ	24-Jun-2024	22.73	22.73	22.89	22.47	22.50	22.49	22.61	50039	11.31	242	41448	82.83
AKI	EQ	24-Jun-2024	26.80	27.34	27.34	25.46	25.46	25.52	25.60	280492	71.81	997	223033	79.51
AKSHAR	BE	24-Jun-2024	2.62	2.61	2.62	2.55	2.60	2.60	2.60	1002635	26.02	2118	-	-
AKSHARCHEM	EQ	24-Jun-2024	306.95	328.70	328.95	316.05	320.00	319.55	322.54	138135	445.54	3948	71572	51.81
AKSHOPTFBR	BE	24-Jun-2024	8.62	8.75	8.75	8.38	8.58	8.42	8.50	239819	20.38	488	-	-
AKZOINDIA	EQ	24-Jun-2024	2918.45	2907.00	2946.40	2891.55	2934.00	2932.60	2920.73	12674	370.17	4258	6400	50.50
ALANKIT	EQ	24-Jun-2024	19.98	19.99	20.23	19.57	19.70	19.67	19.85	1016164	201.70	3154	646014	63.57
ALBERTDAVD	EQ	24-Jun-2024	1334.85	1353.95	1361.80	1325.05	1357.00	1354.20	1349.79	19095	257.74	3087	11523	60.35
ALEMBICLTD	EQ	24-Jun-2024	111.06	111.86	116.79	110.30	115.00	114.97	114.60	6398425	7332.63	42248	2063851	32.26
ALICON	EQ	24-Jun-2024	1239.35	1254.95	1319.05	1243.30	1281.95	1277.85	1288.70	49265	634.88	7528	22355	45.38
ALKALI	EQ	24-Jun-2024	127.48	127.65	134.65	127.48	133.00	133.27	132.08	295333	390.08	4004	151351	51.25
ALKEM	EQ	24-Jun-2024	5129.25	5088.00	5109.90	4974.00	5009.00	5005.75	5014.45	134790	6758.98	23602	60253	44.70
ALKYLAMINE	EQ	24-Jun-2024	2112.30	2109.05	2150.00	2076.60	2106.00	2107.45	2107.53	112635	2373.82	15364	51675	45.88
ALLCARGO	EQ	24-Jun-2024	61.29	61.75	62.32	59.90	60.00	59.99	60.77	14599130	8872.11	50476	9687575	66.36
ALLETEC	SM	24-Jun-2024	260.70	260.70	260.70	252.00	259.00	258.60	257.62	32800	84.50	76	21600	65.85
ALLSEC	EQ	24-Jun-2024	1141.30	1150.40	1157.30	1121.05	1140.35	1147.05	1141.61	19295	220.27	3642	7941	41.16
ALMONDZ	EQ	24-Jun-2024	132.66	129.50	138.90	129.50	135.95	135.45	135.14	189105	255.56	1312	141288	74.71
ALOKINDS	EQ	24-Jun-2024	28.23	28.27	29.14	27.78	28.37	28.32	28.46	15204473	4327.06	32834	5716681	37.60
ALPA	EQ	24-Jun-2024	88.27	88.90	92.00	87.15	89.65	89.97	89.97	82542	74.27	1871	48110	58.29
ALPEXSOLAR	SM	24-Jun-2024	887.00	842.65	931.35	842.65	931.35	931.35	891.67	275600	2457.45	609	147600	53.56
ALPHA	EQ	24-Jun-2024	54.19	54.26	54.50	53.80	54.20	54.30	54.20	661730	358.64	3582	473704	71.59
ALPHAETF	EQ	24-Jun-2024	27.41	27.69	27.70	27.19	27.64	27.53	27.39	248610	68.10	1222	203325	81.78
ALPHAGEO	EQ	24-Jun-2024	411.75	407.00	420.00	403.20	407.50	406.20	412.17	45574	187.84	2590	19457	42.69
ALPL30IETF	EQ	24-Jun-2024	28.32	28.26	28.56	28.07	28.56	28.47	28.35	958726	271.80	1715	906645	94.57
ALPSINDUS	BE	24-Jun-2024	3.06	3.21	3.21	3.21	3.21	3.21	3.21	54186	1.74	84	-	-
ALUWIND	SM	24-Jun-2024	78.80	82.40	82.40	74.90	74.90	74.90	78.63	183000	143.90	51	165000	90.16
AMBER	EQ	24-Jun-2024	3967.50	3979.90	4132.65	3942.10	4099.00	4108.90	4078.84	185089	7549.49	23828	73138	39.52
AMBICAAGAR	EQ	24-Jun-2024	27.00	27.50	27.78	26.61	27.40	27.36	27.24	37531	10.22	547	18890	50.33
AMBIKCO	EQ	24-Jun-2024	1599.40	1581.05	1647.35	1581.05	1608.00	1605.85	1607.04	7112	114.29	1706	3403	47.85
AMBUJACEM	EQ	24-Jun-2024	657.45	655.05	662.45	643.25	662.40	657.75	651.86	2151184	14022.66	80997	854487	39.72
AMDIND	EQ	24-Jun-2024	72.26	72.89	75.00	72.40	72.50	72.85	73.44	54889	40.31	1092	19613	35.73
AMEYA	SM	24-Jun-2024	120.75	126.75	126.75	126.75	126.75	126.75	126.75	38000	48.17	14	38000	100.00
AMIABLE	SM	24-Jun-2024	73.00	73.00	73.00	73.00	73.00	73.00	73.00	1600	1.17	1	1600	100.00
AMIORG	EQ	24-Jun-2024	1357.50	1359.85	1359.85	1301.25	1336.90	1332.25	1322.88	226024	2990.03	17750	105390	46.63
AMJLAND	EQ	24-Jun-2024	40.18	40.18	42.40	39.20	41.60	41.73	41.53	382314	158.78	1835	247656	64.78
AMNPLST	EQ	24-Jun-2024	251.51	258.00	259.93	251.82	253.00	253.48	255.42	28860	73.71	2302	12931	44.81
AMRUTANJAN	EQ	24-Jun-2024	750.95	751.20	767.00	751.20	759.25	755.60	758.33	21923	166.25	2738	13821	63.04
ANANDRATHI	EQ	24-Jun-2024	3936.65	3878.80	3935.00	3840.05	3888.00	3889.45	3901.63	18124	707.13	5261	11793	65.07
ANANTRAJ	EQ	24-Jun-2024	440.70	439.00	451.00	430.60	448.80	449.20	444.08	1359421	6036.88	27191	637433	46.89
ANDHRAPAP	EQ	24-Jun-2024	557.85	568.25	578.40	560.20	562.00	562.80	570.29	361733	2062.94	14341	139064	38.44
ANDHRSUGAR	EQ	24-Jun-2024	121.67	120.01	122.48	118.18	119.15	118.75	119.93	708113	849.21	10630	239189	33.78
ANGELONE	EQ	24-Jun-2024	2612.95	2622.95	2624.40	2571.70	2579.00	2577.85	2588.31	208201	5388.88	20623	103669	49.79
ANIKINDS	EQ	24-Jun-2024	51.98	50.45	52.00	49.80	51.50	50.83	50.80	38714	19.67	1190	16974	43.84
ANKITMETAL	BE	24-Jun-2024	3.97	4.04	4.04	3.86	3.97	3.91	3.94	37903	1.49	99	-	-
ANLON	SM	24-Jun-2024	398.85	398.85	478.60	396.00	478.60	478.60	455.97	342800	1563.08	507	139600	40.72
ANMOL	BE	24-Jun-2024	36.20	36.21	36.58	35.70	35.95	35.91	36.06	100469	36.23	834	-	-
ANNAPURNA	SM	24-Jun-2024	319.60	324.00	355.00	320.10	349.00	348.45	338.85	104000	352.40	182	86500	83.17
ANSALAPI	BZ	24-Jun-2024	8.98	8.85	9.42	8.75	9.30	9.39	9.21	62040	5.71	121	-	-
ANTGRAPHIC	EQ	24-Jun-2024	1.49	1.51	1.51	1.49	1.51	1.50	1.50	524360	7.87	1527	409809	78.15
ANUP	EQ	24-Jun-2024	1910.05	1890.05	1950.30	1876.30	1911.00	1929.15	1905.66	25214	480.49	4897	12215	48.45
ANURAS	EQ	24-Jun-2024	778.75	772.00	779.35	769.00	771.50	773.95	772.92	159854	1235.55	6528	101742	63.65
APARINDS	EQ	24-Jun-2024	8345.10	8340.05	8580.00	8250.00	8500.00	8470.70	8483.41	102119	8663.18	15418	60337	59.08
APCL	EQ	24-Jun-2024	196.43	196.43	197.49	194.12	194.12	194.68	195.27	21619	42.21	922	16955	78.43
APCOTEXIND	EQ	24-Jun-2024	450.05	450.05	451.55	446.00	446.00	447.05	448.51	14933	66.98	1418	8593	57.54
APEX	EQ	24-Jun-2024	232.80	232.00	235.48	229.00	231.00	231.24	232.63	77644	180.63	5121	22146	28.52
APLAPOLLO	EQ	24-Jun-2024	1646.60	1638.50	1638.75	1596.00	1622.00	1618.80	1613.71	413414	6671.32	27874	253510	61.32
APLLTD	EQ	24-Jun-2024	869.15	869.15	909.50	869.15	903.40	902.55	895.50	487318	4363.91	29761	165965	34.06
APOLLO	EQ	24-Jun-2024	112.18	112.00	113.95	109.06	110.10	109.69	110.73	1671561	1850.86	13845	987527	59.08
APOLLOHOSP	EQ	24-Jun-2024	6170.00	6170.00	6295.00	6156.15	6257.85	6259.55	6249.89	357273	22329.15	43672	179889	50.35
APOLLOPIPE	EQ	24-Jun-2024	645.35	655.00	655.00	629.95	639.00	636.95	638.71	117275	749.05	8550	73577	62.74
APOLLOTYRE	EQ	24-Jun-2024	502.05	501.00	501.00	488.40	499.05	499.15	495.49	3168748	15700.76	52661	1327764	41.90
APOLSINHOT	EQ	24-Jun-2024	1569.35	1621.00	1621.00	1560.00	1569.00	1564.70	1579.86	3726	58.87	811	1607	43.13
APS	SM	24-Jun-2024	442.05	448.00	464.15	440.00	464.15	464.15	457.63	293000	1340.86	434	152000	51.88
APTECHT	EQ	24-Jun-2024	228.53	228.00	229.43	225.40	226.35	226.50	227.06	171605	389.65	4451	91028	53.05
APTUS	EQ	24-Jun-2024	338.10	336.00	341.00	332.30	340.70	340.00	337.61	332736	1123.35	18550	207511	62.37
ARABIAN	SM	24-Jun-2024	83.65	83.10	83.10	82.00	83.00	83.00	82.83	14000	11.60	7	10000	71.43
ARCHIDPLY	BE	24-Jun-2024	104.00	104.00	104.50	103.10	104.50	104.50	104.24	8181	8.53	63	-	-
ARCHIES	EQ	24-Jun-2024	25.95	26.19	26.90	25.49	25.74	25.65	26.21	93664	24.55	1047	41449	44.25
ARE&M	EQ	24-Jun-2024	1409.30	1409.05	1415.00	1372.00	1380.00	1380.05	1391.92	1111667	15473.50	48760	477672	42.97
ARENTERP	EQ	24-Jun-2024	41.92	43.49	43.49	42.00	42.13	42.19	42.54	1941	0.83	98	1538	79.24
ARHAM	ST	24-Jun-2024	140.35	137.15	142.95	137.10	142.70	142.25	140.99	27000	38.07	27	22000	81.48
ARIES	EQ	24-Jun-2024	270.80	270.60	270.60	260.10	261.85	261.91	263.53	103500	272.76	5470	45026	43.50
ARIHANTACA	SM	24-Jun-2024	132.90	132.90	132.90	132.90	132.90	132.90	132.90	800	1.06	1	800	100.00
ARIHANTCAP	EQ	24-Jun-2024	73.94	72.61	74.50	72.00	73.10	73.18	73.38	498149	365.52	5844	216429	43.45
ARIHANTSUP	EQ	24-Jun-2024	345.65	342.20	346.40	340.00	340.00	341.40	342.45	18692	64.01	634	13358	71.46
ARISTO	SM	24-Jun-2024	78.55	80.00	80.00	80.00	80.00	80.00	80.00	1600	1.28	1	1600	100.00
ARMANFIN	EQ	24-Jun-2024	2456.95	2430.00	2462.85	2300.20	2340.00	2312.20	2357.37	44590	1051.15	7888	27314	61.26
AROGRANITE	EQ	24-Jun-2024	57.43	57.30	58.48	56.56	56.56	56.82	57.16	41978	23.99	458	30654	73.02
ARROWGREEN	EQ	24-Jun-2024	552.30	546.50	560.20	540.90	551.45	551.75	553.13	31048	171.73	3378	12274	39.53
ARSHIYA	BE	24-Jun-2024	5.56	5.79	5.79	5.28	5.30	5.30	5.39	779448	42.01	455	-	-
ARSSINFRA	BE	24-Jun-2024	22.82	22.00	22.00	21.67	21.67	21.67	21.67	6713	1.46	28	-	-
ARTEMISMED	EQ	24-Jun-2024	180.40	183.00	183.00	176.00	176.00	177.59	178.15	84961	151.36	4368	57021	67.11
ARTNIRMAN	EQ	24-Jun-2024	67.24	67.00	68.49	64.02	67.10	66.22	65.71	28684	18.85	1144	7877	27.46
ARVEE	BE	24-Jun-2024	190.00	190.10	196.70	190.10	194.90	194.90	193.77	167	0.32	13	-	-
ARVIND	EQ	24-Jun-2024	370.35	365.00	366.95	350.00	357.00	354.25	355.22	2445267	8686.07	42251	1492321	61.03
ARVINDFASN	EQ	24-Jun-2024	512.60	510.00	525.00	501.35	512.60	513.70	515.69	341037	1758.70	14664	172606	50.61
ARVSMART	EQ	24-Jun-2024	689.40	691.40	732.25	678.00	685.00	680.85	701.77	136811	960.10	9989	47192	34.49
ASAHIINDIA	EQ	24-Jun-2024	677.90	680.00	718.00	679.95	710.00	708.85	705.09	1137767	8022.32	46618	337052	29.62
ASAHISONG	EQ	24-Jun-2024	423.40	425.40	432.70	417.05	422.00	422.65	424.97	148377	630.56	13590	18736	12.63
ASAL	EQ	24-Jun-2024	1028.85	1028.70	1036.95	1007.00	1023.00	1016.35	1024.03	57983	593.77	7419	24428	42.13
ASALCBR	EQ	24-Jun-2024	715.95	726.50	728.00	702.30	706.00	705.70	716.23	56909	407.60	2418	32285	56.73
ASCOM	ST	24-Jun-2024	135.70	135.70	135.70	135.70	135.70	135.70	135.70	500	0.68	1	500	100.00
ASHAPURMIN	EQ	24-Jun-2024	410.50	416.60	416.60	404.30	407.60	408.85	410.55	149878	615.33	8074	85859	57.29
ASHIANA	EQ	24-Jun-2024	433.55	434.60	436.80	427.65	430.95	430.20	432.45	60218	260.41	7266	25459	42.28
ASHIMASYN	EQ	24-Jun-2024	37.09	37.40	38.74	36.74	38.16	37.96	37.72	1069418	403.43	4609	570819	53.38
ASHOKA	EQ	24-Jun-2024	236.85	236.80	244.85	235.01	242.75	242.37	241.62	2796319	6756.35	34284	830307	29.69
ASHOKAMET	EQ	24-Jun-2024	20.07	20.10	20.95	19.77	20.80	20.58	20.47	227667	46.61	1104	156571	68.77
ASHOKLEY	EQ	24-Jun-2024	235.65	233.60	241.40	231.23	241.00	240.30	237.60	17966888	42689.47	114488	4514001	25.12
ASIANENE	EQ	24-Jun-2024	281.25	284.65	294.90	284.05	294.90	291.45	290.79	180771	525.66	3343	128491	71.08
ASIANHOTNR	BE	24-Jun-2024	138.29	140.00	140.00	135.05	140.00	140.00	139.72	1227	1.71	24	-	-
ASIANPAINT	EQ	24-Jun-2024	2890.85	2883.00	2899.95	2871.40	2896.00	2896.05	2886.39	892125	25750.20	63587	518745	58.15
ASIANTILES	EQ	24-Jun-2024	75.82	75.50	79.25	75.50	77.07	77.00	77.94	1112754	867.28	5001	575147	51.69
ASKAUTOLTD	EQ	24-Jun-2024	358.30	355.00	358.00	351.00	354.00	354.45	354.17	253861	899.09	5918	143104	56.37
ASMS	EQ	24-Jun-2024	18.10	18.46	18.46	18.01	18.46	18.46	18.45	297994	54.97	505	241077	80.90
ASPINWALL	EQ	24-Jun-2024	282.95	283.05	285.95	278.30	285.00	282.00	282.43	5690	16.07	542	2570	45.17
ASPIRE	SM	24-Jun-2024	93.00	94.45	111.60	94.45	111.60	111.60	107.86	284000	306.33	120	244000	85.92
ASTEC	EQ	24-Jun-2024	1306.10	1290.90	1332.35	1284.40	1327.00	1319.30	1310.96	52596	689.51	6175	25724	48.91
ASTERDM	EQ	24-Jun-2024	367.55	373.25	387.70	362.30	364.00	364.25	376.44	6927535	26077.92	147802	2965855	42.81
ASTRAL	EQ	24-Jun-2024	2273.65	2272.95	2393.40	2243.35	2390.00	2384.40	2350.97	2101515	49405.96	114170	510612	24.30
ASTRAMICRO	EQ	24-Jun-2024	967.00	965.25	977.65	952.85	963.90	963.25	965.21	305026	2944.14	19199	107943	35.39
ASTRAZEN	EQ	24-Jun-2024	6357.10	6340.25	6490.00	6252.50	6374.90	6317.55	6399.12	11323	724.57	3361	3989	35.23
ASTRON	BE	24-Jun-2024	20.35	20.35	20.60	20.35	20.60	20.60	20.37	12966	2.64	67	-	-
ATALREAL	BE	24-Jun-2024	8.41	8.24	8.24	8.24	8.24	8.24	8.24	30498	2.51	93	-	-
ATAM	BE	24-Jun-2024	206.63	202.00	207.90	199.20	203.00	202.96	202.16	34003	68.74	372	-	-
ATFL	EQ	24-Jun-2024	734.50	738.00	753.10	733.40	744.00	740.50	743.33	168343	1251.35	7074	94821	56.33
ATGL	EQ	24-Jun-2024	922.95	920.55	923.90	909.65	911.70	911.75	915.04	1159403	10608.97	40850	571497	49.29
ATL	EQ	24-Jun-2024	50.90	51.00	51.84	50.60	51.30	51.01	51.27	856124	438.91	6482	479579	56.02
ATLANTAA	BE	24-Jun-2024	43.75	44.62	44.62	44.62	44.62	44.62	44.62	5310	2.37	35	-	-
ATMASTCO	SM	24-Jun-2024	297.15	305.40	312.00	303.50	312.00	312.00	310.45	127200	394.89	129	93600	73.58
ATUL	EQ	24-Jun-2024	6486.90	6495.00	6495.00	6363.10	6426.05	6462.15	6433.30	35915	2310.52	7992	13455	37.46
ATULAUTO	EQ	24-Jun-2024	553.05	554.65	558.20	542.05	545.00	545.40	550.25	122014	671.38	8139	51361	42.09
AUBANK	EQ	24-Jun-2024	667.60	660.25	682.75	638.50	682.50	679.50	666.02	6994152	46582.71	168182	2511385	35.91
AURDIS	SM	24-Jun-2024	275.00	275.00	279.00	272.00	279.00	279.00	276.62	7000	19.36	11	5000	71.43
AURIONPRO	EQ	24-Jun-2024	2791.80	2889.00	2900.00	2788.00	2800.00	2797.95	2831.15	35971	1018.39	7931	24889	69.19
AUROIMPEX	SM	24-Jun-2024	69.30	67.30	68.95	67.30	68.55	68.55	68.13	30400	20.71	19	20800	68.42
AUROPHARMA	EQ	24-Jun-2024	1241.10	1234.95	1246.10	1215.05	1221.00	1218.65	1227.71	1623690	19934.17	63842	410840	25.30
AURUM	EQ	24-Jun-2024	145.25	147.35	147.35	143.00	144.12	144.36	145.14	53852	78.16	1069	33188	61.63
AURUMPP1	E1	24-Jun-2024	111.95	118.30	118.40	110.55	111.75	111.75	112.98	1689	1.91	14	1383	81.88
AUSOMENT	BE	24-Jun-2024	96.00	96.00	97.00	94.80	94.92	95.24	95.58	1511	1.44	35	-	-
AUTOAXLES	EQ	24-Jun-2024	2038.80	2038.80	2108.95	2021.10	2075.00	2074.25	2070.30	34096	705.89	8252	22662	66.47
AUTOBEES	EQ	24-Jun-2024	255.21	254.00	257.95	251.39	257.90	257.70	256.29	203709	522.08	3640	152938	75.08
AUTOIETF	EQ	24-Jun-2024	25.53	25.53	26.00	25.11	25.99	25.76	25.60	1072484	274.58	3055	632888	59.01
AUTOIND	EQ	24-Jun-2024	119.49	118.50	121.14	117.49	119.79	119.41	119.75	114023	136.54	3758	61230	53.70
AVADHSUGAR	EQ	24-Jun-2024	670.80	669.00	684.30	648.50	653.95	652.55	669.33	141671	948.24	9184	51097	36.07
AVALON	EQ	24-Jun-2024	526.80	528.95	554.90	526.00	550.00	550.95	543.91	415402	2259.42	20848	172921	41.63
AVANTIFEED	EQ	24-Jun-2024	615.85	619.95	632.50	608.80	615.60	617.05	621.06	564915	3508.46	22827	139179	24.64
AVG	EQ	24-Jun-2024	510.40	502.65	515.00	501.00	502.45	506.15	504.01	38762	195.36	3124	24473	63.14
AVONMORE	BE	24-Jun-2024	133.00	136.00	136.90	131.15	134.90	134.95	134.93	60044	81.02	1026	-	-
AVPINFRA	SM	24-Jun-2024	152.15	156.95	156.95	145.00	149.05	149.40	151.73	435200	660.35	200	259200	59.56
AVROIND	EQ	24-Jun-2024	117.73	118.11	119.39	117.01	118.19	117.70	118.30	16604	19.64	562	9785	58.93
AVSL	ST	24-Jun-2024	166.95	175.25	175.25	175.25	175.25	175.25	175.25	1000	1.75	1	1000	100.00
AVTNPL	EQ	24-Jun-2024	87.53	87.53	87.79	86.00	86.05	86.08	86.51	125140	108.26	3284	72373	57.83
AWFIS	EQ	24-Jun-2024	491.10	494.90	515.00	474.70	511.00	507.05	498.15	371253	1849.39	16779	134541	36.24
AWHCL	EQ	24-Jun-2024	477.35	477.35	478.05	464.10	475.80	469.05	470.85	140771	662.82	8854	71386	50.71
AWL	EQ	24-Jun-2024	338.55	337.95	340.30	336.00	336.90	336.65	337.51	920363	3106.28	16905	470840	51.16
AXISBANK	EQ	24-Jun-2024	1237.45	1231.00	1235.75	1225.05	1229.65	1228.10	1229.00	6676530	82054.24	199186	3757472	56.28
AXISBNKETF	EQ	24-Jun-2024	524.98	524.98	528.11	521.05	526.11	525.58	524.66	1918	10.06	111	1161	60.53
AXISBPSETF	EQ	24-Jun-2024	11.80	11.45	13.00	11.45	11.82	11.81	11.81	55335	6.54	496	49527	89.50
AXISCADES	EQ	24-Jun-2024	575.50	573.05	583.95	557.50	572.00	567.45	569.54	275970	1571.77	14080	91905	33.30
AXISCETF	EQ	24-Jun-2024	112.41	112.45	113.59	112.45	113.50	113.56	113.20	8761	9.92	55	6636	75.74
AXISGOLD	EQ	24-Jun-2024	62.00	61.83	61.83	60.40	60.90	60.91	61.03	196216	119.75	1872	159274	81.17
AXISHCETF	EQ	24-Jun-2024	125.91	122.15	126.33	122.15	125.82	125.47	125.53	1390	1.74	108	788	56.69
AXISILVER	EQ	24-Jun-2024	92.04	92.04	92.61	90.00	92.42	90.61	90.50	72258	65.39	468	70860	98.07
AXISNIFTY	EQ	24-Jun-2024	253.62	246.00	255.49	246.00	254.05	254.18	254.30	9254	23.53	193	6048	65.36
AXISTECETF	EQ	24-Jun-2024	371.88	360.70	374.98	360.70	372.75	371.40	371.66	1673	6.22	101	1247	74.54
AXITA	EQ	24-Jun-2024	21.70	21.56	21.65	21.27	21.46	21.41	21.46	946009	203.05	4871	393676	41.61
AXSENSEX	EQ	24-Jun-2024	78.53	78.17	78.65	77.75	78.25	78.20	78.18	5707	4.46	79	5513	96.60
AYMSYNTEX	EQ	24-Jun-2024	99.91	99.51	102.29	98.50	100.64	100.28	100.57	192541	193.64	3881	102224	53.09
AZAD	EQ	24-Jun-2024	1874.30	1894.00	1968.00	1889.75	1940.00	1930.25	1945.93	211638	4118.32	15846	110797	52.35
BABAFP	SM	24-Jun-2024	53.85	52.80	54.25	52.80	53.00	53.05	53.18	25600	13.61	15	16000	62.50
BAFNAPH	BE	24-Jun-2024	77.11	77.11	77.11	73.25	74.12	75.47	74.34	7084	5.27	101	-	-
BAGFILMS	BE	24-Jun-2024	9.19	9.33	9.33	9.00	9.07	9.07	9.13	77791	7.10	351	-	-
BAHETI	SM	24-Jun-2024	315.00	311.25	311.25	299.25	299.25	299.25	303.11	12000	36.37	15	11250	93.75
BAIDFIN	EQ	24-Jun-2024	19.12	19.20	19.99	19.01	19.17	19.15	19.45	1621436	315.30	3442	653589	40.31
BAJAJ-AUTO	EQ	24-Jun-2024	9602.25	9580.00	9758.95	9510.55	9752.95	9745.25	9702.59	283754	27531.48	61090	135290	47.68
BAJAJCON	EQ	24-Jun-2024	269.57	271.58	273.40	266.25	267.10	266.72	269.44	568824	1532.65	15706	254471	44.74
BAJAJELEC	EQ	24-Jun-2024	1060.05	1049.05	1067.25	1047.05	1067.00	1065.35	1060.65	39680	420.87	4588	22039	55.54
BAJAJFINSV	EQ	24-Jun-2024	1578.90	1570.05	1589.85	1561.00	1586.85	1587.65	1577.95	822750	12982.60	44488	435650	52.95
BAJAJHCARE	EQ	24-Jun-2024	323.85	325.05	353.00	325.05	342.25	343.70	344.94	1560238	5381.89	50675	391792	25.11
BAJAJHIND	EQ	24-Jun-2024	42.68	42.40	43.10	41.00	41.19	41.14	41.92	21271997	8917.41	45404	10251283	48.19
BAJAJHLDNG	EQ	24-Jun-2024	8226.65	8309.95	8992.85	8274.50	8735.00	8724.80	8709.78	464475	40454.75	78554	64929	13.98
BAJEL	EQ	24-Jun-2024	301.14	302.00	304.97	293.81	300.85	300.24	300.21	569062	1708.36	12193	247733	43.53
BAJFINANCE	EQ	24-Jun-2024	7134.25	7076.00	7106.95	7020.55	7084.80	7081.85	7069.34	635654	44936.52	59207	319762	50.30
BALAJITELE	EQ	24-Jun-2024	69.79	70.20	70.94	69.50	70.05	70.01	70.04	146499	102.61	1651	92586	63.20
BALAMINES	EQ	24-Jun-2024	2398.60	2412.00	2435.00	2351.00	2356.00	2357.45	2378.51	103043	2450.89	13118	41024	39.81
BALAXI	EQ	24-Jun-2024	120.44	121.10	122.07	117.00	121.99	120.26	120.49	27057	32.60	846	13822	51.08
BALKRISHNA	EQ	24-Jun-2024	25.88	26.34	26.90	25.24	26.30	26.21	26.41	248532	65.65	1534	102385	41.20
BALKRISIND	EQ	24-Jun-2024	3218.10	3201.05	3239.00	3162.10	3235.00	3223.00	3212.50	210892	6774.91	23677	76804	36.42
BALMLAWRIE	EQ	24-Jun-2024	266.25	266.25	281.50	264.00	281.50	280.15	276.12	1139904	3147.55	18366	614700	53.93
BALPHARMA	EQ	24-Jun-2024	120.18	123.00	124.27	117.00	118.92	119.19	122.04	74953	91.47	1702	39309	52.44
BALRAMCHIN	EQ	24-Jun-2024	443.40	445.00	448.00	440.00	441.70	442.70	443.30	2080011	9220.78	22501	600735	28.88
BALUFORGE	EQ	24-Jun-2024	333.65	336.85	342.00	333.45	336.10	335.55	337.31	460925	1554.75	13881	260706	56.56
BANARBEADS	EQ	24-Jun-2024	95.95	95.21	98.00	95.21	96.98	96.46	97.00	35672	34.60	756	7994	22.41
BANARISUG	EQ	24-Jun-2024	3024.90	3110.00	3324.85	3040.65	3324.85	3278.10	3195.39	10427	333.18	1559	7103	68.12
BANCOINDIA	EQ	24-Jun-2024	625.75	625.75	635.00	615.00	621.80	623.55	627.14	98768	619.42	7855	53870	54.54
BANDHANBNK	EQ	24-Jun-2024	209.23	207.80	209.29	204.61	207.50	207.94	207.24	8450335	17512.60	52589	2652018	31.38
BANG	EQ	24-Jun-2024	47.00	47.99	49.20	47.01	47.89	47.33	47.88	8578	4.11	260	4264	49.71
BANKA	BE	24-Jun-2024	90.89	90.30	90.30	89.07	89.55	89.55	89.55	5629	5.04	58	-	-
BANKBARODA	EQ	24-Jun-2024	279.35	279.50	282.10	273.50	281.00	280.60	278.85	17778427	49575.59	99311	6591078	37.07
BANKBEES	EQ	24-Jun-2024	528.69	528.99	530.19	524.01	529.80	529.16	527.44	698627	3684.84	11563	297696	42.61
BANKBETF	EQ	24-Jun-2024	51.78	51.79	51.99	51.30	51.81	51.85	51.92	71801	37.28	293	64972	90.49
BANKETF	EQ	24-Jun-2024	521.02	517.07	521.02	514.50	520.89	519.81	516.63	4792	24.76	177	4191	87.46
BANKETFADD	EQ	24-Jun-2024	52.12	51.60	52.55	51.60	52.10	52.26	52.08	7390	3.85	180	3757	50.84
BANKIETF	EQ	24-Jun-2024	52.39	51.87	53.52	51.87	52.39	52.37	52.26	146019	76.31	1145	89612	61.37
BANKINDIA	EQ	24-Jun-2024	121.60	121.40	121.45	119.37	121.15	120.51	120.36	10217149	12297.69	49690	5364850	52.51
BANKNIFTY1	EQ	24-Jun-2024	529.23	513.35	530.99	513.35	528.52	528.64	528.40	229438	1212.34	1742	216972	94.57
BANSWRAS	EQ	24-Jun-2024	153.80	152.40	155.99	150.01	153.50	153.43	154.16	62298	96.04	2420	39523	63.44
BARBEQUE	EQ	24-Jun-2024	561.35	564.30	567.85	556.95	561.40	561.05	561.54	34506	193.76	3935	18273	52.96
BASF	EQ	24-Jun-2024	5196.90	5196.90	5379.00	5075.00	5251.55	5277.35	5239.69	32353	1695.20	9252	12076	37.33
BASILIC	SM	24-Jun-2024	423.80	430.00	432.00	408.00	427.95	428.75	421.37	159300	671.25	423	113400	71.19
BASML	EQ	24-Jun-2024	49.17	49.35	49.90	48.43	48.70	48.71	49.06	152179	74.67	1717	112933	74.21
BATAINDIA	EQ	24-Jun-2024	1461.20	1456.40	1466.50	1448.10	1457.00	1454.85	1459.82	245296	3580.88	12245	83185	33.91
BAWEJA	SM	24-Jun-2024	86.85	84.85	87.00	84.85	86.75	86.65	86.43	35200	30.42	17	30400	86.36
BAYERCROP	EQ	24-Jun-2024	6513.25	6496.95	6655.00	6280.95	6600.00	6595.65	6496.17	69193	4494.89	16509	24556	35.49
BBETF0432	EQ	24-Jun-2024	1154.02	1155.01	1159.00	1155.01	1158.98	1155.16	1155.34	2126	24.56	28	1969	92.62
BBL	EQ	24-Jun-2024	4851.60	4780.10	4850.95	4692.00	4745.00	4726.10	4741.16	36742	1742.00	7892	24505	66.69
BBNPNBETF	EQ	24-Jun-2024	51.63	51.63	51.70	50.12	51.35	51.35	51.34	993806	510.26	56	993001	99.92
BBNPPGOLD	EQ	24-Jun-2024	71.50	71.50	71.50	70.05	71.20	71.20	71.22	5479	3.90	30	5385	98.28
BBOX	EQ	24-Jun-2024	262.19	266.00	266.50	260.00	261.00	260.63	261.98	149873	392.64	4874	89630	59.80
BBTC	EQ	24-Jun-2024	1683.90	1714.00	2020.65	1703.00	2020.65	2014.40	1931.74	4985257	96302.28	187951	508483	10.20
BBTCL	EQ	24-Jun-2024	244.31	250.00	268.60	250.00	263.25	262.90	262.80	52253	137.32	1671	30572	58.51
BCLIND	EQ	24-Jun-2024	55.95	55.80	56.45	55.12	55.60	55.46	55.70	825606	459.89	6892	375460	45.48
BCONCEPTS	EQ	24-Jun-2024	662.55	674.00	681.95	662.65	681.00	678.10	671.19	22326	149.85	1400	16363	73.29
BDL	EQ	24-Jun-2024	1530.45	1518.10	1565.00	1496.00	1550.00	1553.00	1547.11	1627649	25181.44	58468	563384	34.61
BEACON	SM	24-Jun-2024	122.35	122.85	127.95	113.00	126.80	126.05	122.81	274000	336.50	133	180000	65.69
BEARDSELL	EQ	24-Jun-2024	39.34	39.80	40.53	39.10	40.13	39.98	39.78	48446	19.27	516	31424	64.86
BECTORFOOD	EQ	24-Jun-2024	1464.75	1453.00	1478.20	1409.00	1419.40	1416.85	1431.21	182164	2607.16	21794	92548	50.80
BEDMUTHA	EQ	24-Jun-2024	243.90	250.00	250.00	233.15	237.90	238.60	240.80	11629	28.00	619	7063	60.74
BEL	EQ	24-Jun-2024	304.95	304.80	311.90	297.45	310.00	309.75	308.58	39139609	120775.22	277524	13658910	34.90
BEML	EQ	24-Jun-2024	4368.35	4380.00	4687.85	4339.55	4491.00	4500.00	4562.71	1365731	62314.31	109023	260193	19.05
BEPL	EQ	24-Jun-2024	136.54	134.41	135.49	128.79	132.50	132.14	132.02	4725256	6238.41	37978	1496935	31.68
BERGEPAINT	EQ	24-Jun-2024	502.20	503.80	504.95	496.30	502.00	502.80	501.56	982768	4929.18	42867	525898	53.51
BESTAGRO	EQ	24-Jun-2024	662.10	667.40	731.80	664.95	719.00	716.05	710.44	602879	4283.09	32447	196013	32.51
BETA	SM	24-Jun-2024	1220.05	1220.05	1247.95	1210.00	1215.00	1212.00	1225.62	4200	51.48	39	3100	73.81
BEWLTD	SM	24-Jun-2024	1395.25	1409.00	1440.00	1400.00	1400.00	1400.00	1420.59	1375	19.53	11	1375	100.00
BFINVEST	EQ	24-Jun-2024	614.60	612.90	721.70	610.55	677.00	676.90	691.76	1720138	11899.24	71497	269805	15.69
BFSI	EQ	24-Jun-2024	23.47	22.75	23.60	22.75	23.60	23.55	23.51	325466	76.51	1361	251361	77.23
BFUTILITIE	EQ	24-Jun-2024	906.65	904.00	959.90	893.55	912.50	911.30	937.08	1533655	14371.59	58893	340054	22.17
BGLOBAL	BZ	24-Jun-2024	3.02	3.17	3.17	2.88	3.17	3.17	3.17	83912	2.66	66	-	-
BGRENERGY	BE	24-Jun-2024	37.90	37.90	37.91	37.14	37.60	37.60	37.22	144856	53.91	486	-	-
BHAGCHEM	EQ	24-Jun-2024	249.76	247.30	259.90	242.95	248.45	246.01	252.74	397703	1005.14	5451	230118	57.86
BHAGERIA	EQ	24-Jun-2024	168.49	168.36	175.99	165.88	174.00	173.88	172.66	93379	161.23	4262	47880	51.27
BHAGYANGR	EQ	24-Jun-2024	108.44	109.89	110.50	106.63	108.30	107.71	108.64	79820	86.72	2373	43753	54.81
BHANDARI	EQ	24-Jun-2024	8.16	8.21	8.21	8.00	8.02	8.03	8.07	490829	39.60	1311	334289	68.11
BHARATFORG	EQ	24-Jun-2024	1752.20	1749.00	1776.30	1734.00	1746.20	1743.10	1753.41	1489126	26110.54	88378	396224	26.61
BHARATGEAR	EQ	24-Jun-2024	111.54	110.50	113.00	110.50	111.05	111.86	111.84	27091	30.30	695	15601	57.59
BHARATRAS	EQ	24-Jun-2024	11967.10	11987.10	12196.70	11850.00	11905.00	11946.20	12004.01	7960	955.52	3751	2332	29.30
BHARATWIRE	EQ	24-Jun-2024	272.15	268.50	271.70	266.05	266.50	267.05	267.81	281959	755.13	14912	162841	57.75
BHARTIARTL	EQ	24-Jun-2024	1416.05	1402.00	1423.80	1389.35	1418.35	1419.80	1416.03	6195831	87734.81	153354	4222482	68.15
BHARTIHEXA	EQ	24-Jun-2024	1118.30	1113.00	1158.50	1104.60	1127.00	1120.30	1128.71	466281	5262.97	33400	252375	54.13
BHEL	EQ	24-Jun-2024	295.05	294.00	297.85	288.50	294.90	294.70	294.25	15182677	44675.64	111719	3585295	23.61
BHINVIT	IV	24-Jun-2024	106.27	106.27	106.40	106.01	106.05	106.05	106.21	81892	86.98	939	70268	85.81
BIGBLOC	EQ	24-Jun-2024	234.67	236.34	239.33	232.00	234.40	233.74	235.52	87436	205.93	5023	43706	49.99
BIKAJI	EQ	24-Jun-2024	728.90	723.00	728.80	713.00	723.00	726.25	721.44	257200	1855.55	13533	119567	46.49
BIL	BE	24-Jun-2024	460.10	464.00	468.00	452.00	468.00	458.85	456.93	2346	10.72	60	-	-
BINANIIND	BE	24-Jun-2024	16.07	16.07	16.59	15.50	16.00	16.18	16.16	8531	1.38	72	-	-
BIOCON	EQ	24-Jun-2024	345.70	345.40	345.40	337.00	342.70	342.20	342.38	4460873	15273.34	35788	1388567	31.13
BIOFILCHEM	EQ	24-Jun-2024	67.11	68.44	68.44	65.00	65.68	65.81	66.36	40278	26.73	608	24989	62.04
BIRDYS	SM	24-Jun-2024	77.90	78.00	78.00	73.00	73.00	73.00	76.30	3600	2.75	3	3600	100.00
BIRET	RR	24-Jun-2024	266.82	264.50	268.50	262.00	263.00	263.09	263.88	258398	681.86	2200	251293	97.25
BIRLACABLE	EQ	24-Jun-2024	249.09	249.50	255.00	244.00	250.86	248.67	248.16	112533	279.27	6773	40168	35.69
BIRLACORPN	EQ	24-Jun-2024	1536.50	1539.15	1546.00	1508.10	1532.00	1525.30	1528.81	64993	993.62	9871	31856	49.01
BIRLAMONEY	EQ	24-Jun-2024	169.82	169.60	179.65	165.01	174.25	173.55	174.57	491347	857.77	14891	157860	32.13
BKMINDST	BZ	24-Jun-2024	1.63	1.63	1.63	1.54	1.54	1.54	1.55	38216	0.59	98	-	-
BLAL	EQ	24-Jun-2024	302.35	301.70	305.00	294.05	300.50	301.00	301.00	457676	1377.59	12261	160335	35.03
BLBLIMITED	BE	24-Jun-2024	18.27	18.58	19.00	17.72	18.63	18.59	18.49	38471	7.11	185	-	-
BLISSGVS	EQ	24-Jun-2024	103.87	104.10	104.74	102.80	103.95	103.96	103.73	310439	322.01	3912	135703	43.71
BLKASHYAP	EQ	24-Jun-2024	91.78	90.10	98.80	90.01	95.86	95.51	95.52	3023232	2887.66	18315	1472837	48.72
BLS	EQ	24-Jun-2024	360.90	355.00	359.25	351.00	351.60	353.20	355.20	1080621	3838.32	19569	539516	49.93
BLSE	EQ	24-Jun-2024	269.51	269.45	269.45	263.10	266.51	267.03	266.15	162362	432.12	9607	74520	45.90
BLUECHIP	BE	24-Jun-2024	3.83	3.90	3.90	3.90	3.90	3.90	3.90	68592	2.68	149	-	-
BLUECOAST	BE	24-Jun-2024	9.24	9.24	9.70	9.24	9.70	9.70	9.50	1128	0.11	8	-	-
BLUEDART	EQ	24-Jun-2024	7728.25	7730.00	7799.00	7662.70	7715.00	7700.65	7733.89	5684	439.59	2178	1882	33.11
BLUEJET	EQ	24-Jun-2024	424.50	416.00	420.75	405.15	416.00	414.15	413.21	170691	705.30	6034	86467	50.66
BLUEPEBBLE	SM	24-Jun-2024	297.30	299.00	312.15	299.00	312.15	312.15	310.79	32800	101.94	40	31200	95.12
BLUESTARCO	EQ	24-Jun-2024	1687.90	1687.80	1725.00	1653.30	1700.00	1693.85	1701.81	187257	3186.76	22155	92985	49.66
BMETRICS	SM	24-Jun-2024	133.00	133.00	135.00	131.50	133.95	133.45	133.39	13200	17.61	32	10400	78.79
BODALCHEM	EQ	24-Jun-2024	79.88	79.41	80.45	78.29	79.15	79.29	79.40	519176	412.21	5579	214646	41.34
BOHRAIND	BE	24-Jun-2024	17.57	16.69	17.55	16.69	16.69	16.69	16.76	52141	8.74	180	-	-
BOMDYEING	EQ	24-Jun-2024	181.22	179.39	207.04	176.60	197.98	198.27	198.25	24988290	49538.75	184353	5383865	21.55
BOROLTD	EQ	24-Jun-2024	340.80	340.45	347.90	340.00	347.60	344.90	344.29	152940	526.56	8894	64236	42.00
BORORENEW	EQ	24-Jun-2024	490.45	490.40	513.65	490.40	508.60	507.00	507.36	1134547	5756.27	35349	387020	34.11
BOROSCI	EQ	24-Jun-2024	166.85	175.00	182.80	167.80	173.90	173.05	175.47	790610	1387.32	17830	418845	52.98
BOSCHLTD	EQ	24-Jun-2024	32606.35	32600.00	33095.00	32200.00	33095.00	33015.50	32622.59	27730	9046.24	10942	9085	32.76
BPCL	EQ	24-Jun-2024	307.60	309.70	309.70	303.30	305.25	305.25	305.97	7557297	23123.21	93153	2839454	37.57
BPL	EQ	24-Jun-2024	127.54	128.90	138.99	128.50	133.13	132.62	134.40	3564754	4791.04	40674	942832	26.45
BRIGADE	EQ	24-Jun-2024	1359.15	1345.00	1451.95	1329.00	1439.15	1420.65	1387.59	690253	9577.90	31388	343943	49.83
BRIGHT	SM	24-Jun-2024	8.50	8.75	8.75	7.80	8.40	8.35	8.33	456000	38.00	139	288000	63.16
BRITANNIA	EQ	24-Jun-2024	5330.30	5315.00	5330.00	5250.00	5311.95	5297.75	5297.49	463385	24547.79	31943	358433	77.35
BRNL	BE	24-Jun-2024	48.50	48.50	48.50	47.98	47.98	47.98	48.10	65299	31.41	459	-	-
BROOKS	BE	24-Jun-2024	90.19	88.90	89.45	86.00	87.85	87.04	87.55	60329	52.82	216	-	-
BSE	EQ	24-Jun-2024	2560.20	2550.00	2550.00	2492.00	2510.00	2497.95	2506.19	963273	24141.44	94328	639491	66.39
BSE500IETF	EQ	24-Jun-2024	37.47	37.60	38.32	37.09	37.55	37.51	37.65	366297	137.89	1609	281238	76.78
BSHSL	EQ	24-Jun-2024	199.92	200.00	201.59	194.81	198.00	196.81	199.17	27174	54.12	1165	17666	65.01
BSL	EQ	24-Jun-2024	187.07	185.15	207.50	184.01	199.65	199.32	200.42	215112	431.12	3416	104279	48.48
BSLGOLDETF	EQ	24-Jun-2024	64.95	64.00	64.81	63.30	64.28	63.97	63.92	111864	71.50	530	94846	84.79
BSLNIFTY	EQ	24-Jun-2024	26.88	26.88	27.20	26.45	26.97	26.92	26.87	124374	33.42	3518	87262	70.16
BSLSENETFG	EQ	24-Jun-2024	75.80	75.70	76.38	75.50	76.35	75.99	75.78	1620	1.23	57	1417	87.47
BSOFT	EQ	24-Jun-2024	681.35	681.35	697.00	675.50	686.90	685.25	689.03	2583488	17800.94	56394	928683	35.95
BTML	BE	24-Jun-2024	13.99	13.85	14.24	13.29	13.98	13.94	13.61	567657	77.28	913	-	-
BURNPUR	EQ	24-Jun-2024	6.46	6.59	6.67	6.26	6.42	6.36	6.48	287203	18.61	1158	243388	84.74
BUTTERFLY	EQ	24-Jun-2024	757.45	750.60	874.90	745.70	850.00	850.20	832.53	260422	2168.10	21554	69220	26.58
BVCL	EQ	24-Jun-2024	65.15	66.41	66.85	61.80	63.30	62.96	64.90	150697	97.80	2612	90345	59.95
BYKE	EQ	24-Jun-2024	87.41	88.05	90.50	84.10	84.70	84.70	87.81	416380	365.64	3576	293564	70.50
CADSYS	ST	24-Jun-2024	238.30	238.00	238.00	226.40	226.40	226.40	226.77	83500	189.35	77	82000	98.20
CALSOFT	BE	24-Jun-2024	17.08	17.86	17.86	16.81	17.69	17.13	17.23	36912	6.36	119	-	-
CAMLINFINE	EQ	24-Jun-2024	108.33	106.70	109.99	106.69	107.56	107.37	107.74	632033	680.97	7883	325655	51.52
CAMPUS	EQ	24-Jun-2024	285.85	286.90	287.00	280.80	283.90	283.45	283.58	425555	1206.80	14312	161924	38.05
CAMS	EQ	24-Jun-2024	3548.80	3540.00	3665.00	3536.00	3660.00	3656.35	3623.79	222698	8070.11	26112	108459	48.70
CANARYS	SM	24-Jun-2024	51.30	50.55	56.30	50.40	54.60	54.50	54.46	432000	235.29	101	284000	65.74
CANBK	EQ	24-Jun-2024	119.12	118.00	121.57	116.21	118.60	118.27	118.59	44230331	52454.74	153136	14409110	32.58
CANFINHOME	EQ	24-Jun-2024	860.85	859.70	900.00	854.95	881.05	882.65	886.89	2210250	19602.49	75778	282245	12.77
CANTABIL	EQ	24-Jun-2024	236.35	236.95	242.52	232.70	237.10	238.29	238.89	162349	387.84	7134	60368	37.18
CAPACITE	EQ	24-Jun-2024	319.40	315.10	322.80	312.10	317.90	318.60	318.34	554887	1766.41	13487	197410	35.58
CAPITALSFB	EQ	24-Jun-2024	356.50	352.95	353.10	339.50	339.95	339.90	342.67	140496	481.44	5676	97251	69.22
CAPLIPOINT	EQ	24-Jun-2024	1423.65	1423.65	1439.55	1397.50	1422.90	1420.85	1418.33	68792	975.70	9045	30859	44.86
CAPTRUST	EQ	24-Jun-2024	114.52	116.50	116.98	114.02	116.06	115.66	115.94	8233	9.55	338	5833	70.85
CARBORUNIV	EQ	24-Jun-2024	1697.40	1685.00	1727.35	1683.30	1700.00	1689.95	1697.56	102579	1741.34	11276	63758	62.16
CAREERP	EQ	24-Jun-2024	402.35	401.80	406.25	395.00	395.00	398.25	400.59	36490	146.17	2927	18510	50.73
CARERATING	EQ	24-Jun-2024	1072.35	1077.75	1079.95	1060.40	1063.00	1062.95	1070.25	12449	133.24	2585	7086	56.92
CARTRADE	EQ	24-Jun-2024	857.80	840.25	850.10	820.00	836.00	837.25	830.07	5364435	44528.53	47019	1942662	36.21
CARYSIL	EQ	24-Jun-2024	844.05	848.45	850.00	828.00	830.05	832.20	837.07	54600	457.04	5503	31462	57.62
CASTROLIND	EQ	24-Jun-2024	210.64	209.61	214.60	207.50	212.40	212.26	212.75	5115276	10882.69	52160	2265370	44.29
CBAZAAR	SM	24-Jun-2024	17.00	16.75	16.85	16.75	16.85	16.85	16.80	24000	4.03	3	24000	100.00
CCHHL	EQ	24-Jun-2024	17.57	17.85	19.20	17.27	18.85	18.86	18.47	716674	132.34	2131	350538	48.91
CCL	EQ	24-Jun-2024	600.50	601.00	603.00	593.00	596.45	594.70	598.21	81709	488.80	5203	44994	55.07
CDSL	EQ	24-Jun-2024	2027.00	2025.00	2038.35	2002.90	2034.00	2032.65	2026.48	361149	7318.60	29478	162278	44.93
CEATLTD	EQ	24-Jun-2024	2518.85	2539.90	2539.90	2450.00	2467.00	2465.55	2474.81	100033	2475.63	14177	46330	46.31
CELEBRITY	EQ	24-Jun-2024	18.77	18.99	19.61	18.45	19.01	19.03	19.09	327412	62.49	984	224495	68.57
CELLECOR	SM	24-Jun-2024	281.90	292.95	310.05	287.00	310.05	310.05	305.30	367800	1122.90	327	238200	64.76
CELLO	EQ	24-Jun-2024	908.80	904.95	911.30	887.00	889.20	889.60	895.95	86232	772.59	4983	43750	50.74
CELLPOINT	SM	24-Jun-2024	35.10	35.00	35.35	34.45	35.35	35.35	35.05	19200	6.73	16	16800	87.50
CENTENKA	EQ	24-Jun-2024	629.05	598.00	629.00	594.55	613.00	611.30	610.73	140932	860.71	8277	49630	35.22
CENTEXT	EQ	24-Jun-2024	21.91	22.20	22.25	21.50	22.24	22.06	21.99	232455	51.11	1136	141416	60.84
CENTRALBK	EQ	24-Jun-2024	64.51	64.55	65.33	63.58	64.20	64.14	64.39	7040196	4533.46	28499	1772251	25.17
CENTRUM	EQ	24-Jun-2024	40.04	40.00	41.68	39.01	40.74	40.54	40.77	1511287	616.20	8308	601486	39.80
CENTUM	EQ	24-Jun-2024	1677.15	1679.50	1683.00	1652.00	1652.15	1668.10	1670.20	9245	154.41	2014	4056	43.87
CENTURYPLY	EQ	24-Jun-2024	706.10	705.90	706.95	691.15	702.25	701.45	699.78	75010	524.91	5595	36766	49.01
CENTURYTEX	EQ	24-Jun-2024	2217.80	2221.55	2347.30	2191.60	2321.15	2329.50	2306.33	771187	17786.08	54396	154178	19.99
CERA	EQ	24-Jun-2024	9090.30	9057.00	9450.00	8850.10	9149.00	9142.25	9163.85	139900	12820.22	35782	45019	32.18
CEREBRAINT	BE	24-Jun-2024	6.81	6.81	6.90	6.75	6.88	6.87	6.80	202254	13.76	281	-	-
CESC	EQ	24-Jun-2024	150.78	150.17	155.00	149.65	152.00	152.07	151.99	5502704	8363.77	63355	2846602	51.73
CGCL	EQ	24-Jun-2024	220.25	220.01	221.93	214.84	217.00	216.56	217.21	199681	433.74	7876	110656	55.42
CGPOWER	EQ	24-Jun-2024	680.30	675.15	735.00	671.70	705.00	701.75	710.53	7158076	50859.98	163929	2506420	35.02
CGRAPHICS	SM	24-Jun-2024	174.00	174.00	182.70	167.25	182.70	182.70	179.35	99200	177.92	59	78400	79.03
CHALET	EQ	24-Jun-2024	835.35	848.80	870.00	834.50	837.00	842.15	849.46	221720	1883.42	18415	48519	21.88
CHAMBLFERT	EQ	24-Jun-2024	517.10	503.55	537.00	501.05	514.90	521.80	516.19	8967004	46287.18	108384	3656871	40.78
CHAVDA	SM	24-Jun-2024	169.60	167.00	182.00	167.00	181.00	180.05	177.84	478000	850.08	400	263000	55.02
CHEMBOND	EQ	24-Jun-2024	630.60	640.05	649.90	620.00	623.00	624.85	633.48	26631	168.70	2896	12461	46.79
CHEMCON	EQ	24-Jun-2024	266.63	263.64	269.90	260.89	269.10	267.95	266.07	81037	215.62	5034	36110	44.56
CHEMFAB	EQ	24-Jun-2024	634.90	648.60	648.60	625.00	625.05	627.25	630.02	7577	47.74	537	4221	55.71
CHEMPLASTS	EQ	24-Jun-2024	561.25	560.90	575.70	558.10	562.10	563.60	567.95	107892	612.77	4895	55052	51.03
CHENNPETRO	EQ	24-Jun-2024	968.85	972.00	1008.90	950.50	969.80	968.15	980.63	1242304	12182.43	43930	268316	21.60
CHEVIOT	EQ	24-Jun-2024	1569.80	1569.00	1600.00	1528.05	1539.80	1531.70	1559.16	10979	171.18	2729	4916	44.78
CHOICEIN	EQ	24-Jun-2024	378.55	378.00	382.50	374.70	380.50	380.80	378.87	324804	1230.57	4937	67077	20.65
CHOLAFIN	EQ	24-Jun-2024	1401.55	1404.00	1441.65	1386.35	1439.00	1434.75	1420.25	925196	13140.07	71259	506708	54.77
CHOLAHLDNG	EQ	24-Jun-2024	1280.55	1289.75	1307.00	1273.10	1293.90	1287.75	1284.73	439631	5648.08	39615	324791	73.88
CIEINDIA	EQ	24-Jun-2024	565.20	567.70	574.35	558.55	570.00	569.85	568.55	177256	1007.79	12431	89695	50.60
CIGNITITEC	EQ	24-Jun-2024	1351.45	1350.00	1358.00	1335.35	1356.00	1351.20	1349.45	165251	2229.98	3452	126245	76.40
CINELINE	EQ	24-Jun-2024	131.45	130.36	142.50	128.87	141.00	141.11	137.60	189442	260.67	2724	115051	60.73
CINEVISTA	BE	24-Jun-2024	18.54	18.16	19.14	17.76	18.57	18.57	18.22	14857	2.71	74	-	-
CIPLA	EQ	24-Jun-2024	1541.55	1528.00	1528.00	1495.05	1507.85	1504.40	1508.56	1283529	19362.83	54837	526758	41.04
CLEAN	EQ	24-Jun-2024	1452.60	1445.00	1479.00	1415.55	1460.10	1465.30	1449.53	272633	3951.91	23842	122958	45.10
CLEDUCATE	EQ	24-Jun-2024	88.20	88.00	89.88	85.25	86.50	85.90	87.72	73502	64.47	987	52105	70.89
CLOUD	SM	24-Jun-2024	23.35	24.50	24.50	22.20	24.50	24.50	24.11	3851000	928.54	1426	1726000	44.82
CLSEL	EQ	24-Jun-2024	210.01	210.05	214.90	208.05	213.25	213.07	212.73	87446	186.02	4063	45495	52.03
CLSL	SM	24-Jun-2024	45.90	47.90	47.90	45.50	46.40	45.95	46.56	62000	28.87	29	38000	61.29
CMICABLES	BZ	24-Jun-2024	4.77	4.53	5.00	4.53	5.00	4.99	4.59	21794	1.00	39	-	-
CMMIPL	ST	24-Jun-2024	2.15	2.15	2.15	2.10	2.15	2.10	2.13	165000	3.52	34	135000	81.82
CMNL	SM	24-Jun-2024	69.85	72.90	73.55	70.05	72.50	72.50	72.61	39000	28.32	26	28500	73.08
CMRSL	SM	24-Jun-2024	195.80	205.00	205.00	186.05	186.05	187.90	192.00	32800	62.98	39	24800	75.61
CMSINFO	EQ	24-Jun-2024	472.65	476.20	484.60	467.00	472.00	469.30	475.34	763470	3629.08	33372	409387	53.62
COALINDIA	EQ	24-Jun-2024	480.20	480.00	480.05	472.00	474.45	473.70	474.10	11124175	52740.19	133317	6400976	57.54
COASTCORP	EQ	24-Jun-2024	229.81	228.10	234.35	228.00	229.77	229.80	230.12	55486	127.68	1771	40788	73.51
COCHINSHIP	EQ	24-Jun-2024	2132.25	2136.35	2200.00	2113.45	2145.00	2143.15	2155.86	2758689	59473.49	108676	909089	32.95
COFFEEDAY	EQ	24-Jun-2024	56.94	57.00	57.81	55.40	57.00	57.07	56.71	2533924	1436.95	13945	896594	35.38
COFORGE	EQ	24-Jun-2024	5383.40	5380.00	5434.40	5333.50	5358.70	5351.65	5384.38	360743	19423.77	50454	75166	20.84
COLPAL	EQ	24-Jun-2024	2826.25	2826.25	2849.70	2815.00	2828.90	2832.75	2829.45	316253	8948.22	36984	203081	64.21
COMMITTED	SM	24-Jun-2024	56.35	58.00	58.00	55.95	55.95	55.95	56.49	6400	3.62	4	4800	75.00
COMMOIETF	EQ	24-Jun-2024	91.72	91.11	91.71	90.62	91.55	91.60	91.35	227126	207.47	3304	71233	31.36
COMPINFO	BZ	24-Jun-2024	4.06	3.85	3.85	3.85	3.85	3.85	3.85	40298	1.55	52	-	-
COMPUSOFT	EQ	24-Jun-2024	29.41	29.44	29.93	29.01	29.70	29.41	29.50	124561	36.74	926	78676	63.16
COMSYN	EQ	24-Jun-2024	70.84	71.99	71.99	70.00	70.95	70.05	70.97	36061	25.59	394	3590	9.96
CONCOR	EQ	24-Jun-2024	1090.90	1080.05	1081.50	1039.40	1052.85	1049.35	1055.69	5176051	54643.12	129834	2607706	50.38
CONCORDBIO	EQ	24-Jun-2024	1559.65	1541.30	1559.95	1516.00	1518.00	1522.00	1533.04	31956	489.90	5410	16737	52.38
CONFIPET	EQ	24-Jun-2024	84.30	84.22	86.30	82.30	84.20	84.14	84.62	1154534	977.00	12546	431421	37.37
CONS	EQ	24-Jun-2024	111.81	112.00	112.81	111.20	112.50	112.78	112.75	3621	4.08	48	3510	96.93
CONSOFINVT	EQ	24-Jun-2024	191.80	192.01	215.66	192.00	205.00	205.70	204.48	203522	416.17	6036	121913	59.90
CONSUMBEES	EQ	24-Jun-2024	121.61	121.62	122.71	121.00	122.67	122.63	122.29	562020	687.30	1118	544380	96.86
CONSUMIETF	EQ	24-Jun-2024	112.93	113.25	114.85	112.18	114.03	113.94	113.31	12629	14.31	179	8466	67.04
CONTI	SM	24-Jun-2024	27.75	27.35	27.35	26.50	26.50	26.50	26.78	9999	2.68	3	9999	100.00
CONTROLPR	EQ	24-Jun-2024	846.30	833.60	847.90	818.60	830.50	839.20	830.57	65484	543.89	11080	33914	51.79
COOLCAPS	SM	24-Jun-2024	340.00	337.00	337.00	337.00	337.00	337.00	337.00	250	0.84	1	250	100.00
CORALFINAC	EQ	24-Jun-2024	46.81	46.99	47.91	45.33	46.80	45.93	46.51	56177	26.13	1041	34278	61.02
CORDSCABLE	EQ	24-Jun-2024	253.74	253.90	278.00	250.14	272.08	269.76	268.17	442191	1185.82	21416	165326	37.39
COROMANDEL	EQ	24-Jun-2024	1549.90	1515.10	1551.95	1493.35	1532.80	1531.85	1530.55	804153	12307.99	53751	301417	37.48
COSMOFIRST	EQ	24-Jun-2024	787.20	774.00	800.00	771.30	777.00	778.80	788.00	135819	1070.26	8608	55683	41.00
COUNCODOS	EQ	24-Jun-2024	5.60	5.76	5.76	5.59	5.64	5.61	5.64	175275	9.89	347	101642	57.99
CPSEETF	EQ	24-Jun-2024	93.18	93.44	94.00	92.00	93.61	93.54	93.43	4412694	4122.63	24484	2868365	65.00
CRAFTSMAN	EQ	24-Jun-2024	4844.60	4841.60	4950.00	4804.40	4816.45	4830.75	4876.42	45731	2230.04	11398	23160	50.64
CRAYONS	SM	24-Jun-2024	140.00	140.00	140.00	136.00	136.90	136.25	137.63	18000	24.77	18	12000	66.67
CREATIVE	EQ	24-Jun-2024	775.15	768.85	793.00	754.75	787.35	775.95	772.16	38501	297.29	4664	3450	8.96
CREATIVEYE	BE	24-Jun-2024	7.49	7.34	7.34	7.34	7.34	7.34	7.34	3008	0.22	28	-	-
CREDITACC	EQ	24-Jun-2024	1472.60	1465.50	1479.50	1401.00	1409.40	1407.70	1436.54	723916	10399.32	43938	459549	63.48
CREST	EQ	24-Jun-2024	399.60	399.00	407.75	394.00	398.75	397.55	401.07	49026	196.63	3323	27609	56.32
CRISIL	EQ	24-Jun-2024	4203.90	4225.00	4237.95	4193.70	4206.00	4219.20	4212.09	29249	1231.99	8555	17544	59.98
CROMPTON	EQ	24-Jun-2024	426.50	423.60	433.50	414.50	433.00	431.05	425.29	3072536	13067.28	57339	1676910	54.58
CROWN	BE	24-Jun-2024	303.84	314.70	314.80	288.64	288.64	293.38	304.13	43448	132.14	838	-	-
CSBBANK	EQ	24-Jun-2024	350.35	350.00	350.05	344.60	347.00	345.45	346.58	160627	556.70	9641	83808	52.18
CSLFINANCE	EQ	24-Jun-2024	463.95	466.40	471.40	458.05	465.00	465.10	465.74	50733	236.28	4776	16809	33.13
CTE	EQ	24-Jun-2024	98.26	105.49	117.91	104.19	117.91	117.91	113.88	858619	977.75	7491	315291	36.72
CUB	EQ	24-Jun-2024	163.03	162.07	162.90	158.80	162.07	162.26	161.42	4196364	6773.82	34457	1608529	38.33
CUBEXTUB	BE	24-Jun-2024	90.00	90.00	90.00	88.60	88.60	88.60	88.63	31113	27.58	67	-	-
CUMMINSIND	EQ	24-Jun-2024	3899.95	3858.05	4100.00	3815.30	4036.90	4042.50	4010.17	2042932	81925.09	129316	655046	32.06
CUPID	BE	24-Jun-2024	95.67	95.70	96.50	93.22	94.00	93.69	95.48	3338990	3188.08	3848	-	-
CYBERMEDIA	BE	24-Jun-2024	23.78	23.99	23.99	23.21	23.22	23.47	23.55	20955	4.93	125	-	-
CYBERTECH	EQ	24-Jun-2024	160.11	161.02	173.99	161.02	172.00	171.00	170.49	698269	1190.51	18572	268642	38.47
CYIENT	EQ	24-Jun-2024	1870.90	1870.00	1898.95	1849.00	1883.00	1872.65	1874.84	303665	5693.22	23915	213421	70.28
CYIENTDLM	EQ	24-Jun-2024	732.40	737.65	749.70	725.20	745.00	744.70	740.30	636555	4712.40	29244	317389	49.86
DABUR	EQ	24-Jun-2024	589.95	590.75	602.45	588.85	601.40	599.75	596.66	1774168	10585.78	41511	931838	52.52
DALBHARAT	EQ	24-Jun-2024	1823.20	1817.25	1824.75	1778.05	1824.30	1818.60	1811.39	604247	10945.29	40442	363423	60.14
DALMIASUG	EQ	24-Jun-2024	433.20	433.20	435.05	424.95	425.00	425.55	429.56	107722	462.73	6872	51981	48.25
DAMODARIND	EQ	24-Jun-2024	50.01	49.31	50.29	49.31	50.00	49.93	49.88	18760	9.36	278	12015	64.05
DANGEE	EQ	24-Jun-2024	7.99	8.14	8.14	7.88	8.00	7.97	7.98	189332	15.11	458	145946	77.08
DATAMATICS	EQ	24-Jun-2024	620.05	615.70	619.10	604.20	611.20	613.40	612.95	103225	632.72	6031	44138	42.76
DATAPATTNS	EQ	24-Jun-2024	2946.55	2934.05	3010.00	2898.00	2988.20	2992.60	2975.01	328116	9761.48	34051	102079	31.11
DAVANGERE	EQ	24-Jun-2024	9.08	9.10	9.25	8.75	8.85	8.85	8.82	21046085	1857.10	9467	13844475	65.78
DBCORP	EQ	24-Jun-2024	303.25	303.55	310.55	303.25	306.00	306.50	307.54	99527	306.08	5756	60377	60.66
DBL	EQ	24-Jun-2024	541.75	526.00	559.50	526.00	548.00	547.85	547.42	1024536	5608.49	22625	385390	37.62
DBOL	EQ	24-Jun-2024	152.70	152.10	153.88	150.05	151.09	151.04	151.80	99021	150.32	1722	62295	62.91
DBREALTY	EQ	24-Jun-2024	200.81	200.00	200.04	195.00	196.50	196.04	197.51	2163110	4272.40	23494	1109721	51.30
DBSTOCKBRO	EQ	24-Jun-2024	46.33	47.70	48.64	45.50	47.70	46.81	47.51	42490	20.19	1074	11824	27.83
DCAL	EQ	24-Jun-2024	175.89	173.01	175.48	171.12	173.40	173.40	173.50	237642	412.30	6058	123203	51.84
DCBBANK	EQ	24-Jun-2024	141.31	140.41	141.19	137.60	141.02	141.02	139.75	1996705	2790.31	19511	887221	44.43
DCG	SM	24-Jun-2024	93.40	93.40	94.60	92.50	93.20	93.50	93.66	69600	65.19	55	46800	67.24
DCI	BE	24-Jun-2024	233.58	233.00	245.00	230.40	244.00	240.66	238.72	35200	84.03	652	-	-
DCM	EQ	24-Jun-2024	77.32	78.00	78.25	76.60	76.61	76.70	77.34	27798	21.50	355	20273	72.93
DCMFINSERV	BE	24-Jun-2024	5.71	5.84	5.99	5.72	5.99	5.99	5.94	40943	2.43	141	-	-
DCMNVL	EQ	24-Jun-2024	218.30	218.30	232.80	216.31	223.61	224.18	224.56	130518	293.09	5098	75431	57.79
DCMSHRIRAM	EQ	24-Jun-2024	1017.85	1023.55	1023.55	998.20	1006.70	1002.55	1005.09	24333	244.57	3900	12548	51.57
DCMSRIND	EQ	24-Jun-2024	230.97	230.91	235.55	224.90	225.10	225.55	230.17	267375	615.41	7561	137400	51.39
DCW	EQ	24-Jun-2024	59.95	58.90	59.79	58.30	58.94	59.03	59.09	2210364	1306.17	11341	788568	35.68
DCXINDIA	EQ	24-Jun-2024	358.40	355.00	384.00	353.95	373.00	372.75	374.69	5050314	18923.08	87826	2077402	41.13
DECCANCE	EQ	24-Jun-2024	683.70	684.00	708.00	670.00	684.95	678.65	677.77	14503	98.30	2157	8339	57.50
DEEM	SM	24-Jun-2024	98.50	98.50	102.90	98.50	102.90	102.25	100.88	38000	38.33	37	30000	78.95
DEEPAKFERT	EQ	24-Jun-2024	685.95	662.00	695.90	647.40	674.35	678.05	678.60	1982798	13455.24	48191	539562	27.21
DEEPAKNTR	EQ	24-Jun-2024	2545.95	2544.00	2544.00	2485.00	2505.95	2509.00	2516.37	214453	5396.44	22194	61479	28.67
DEEPENR	EQ	24-Jun-2024	169.50	173.90	175.40	169.50	172.98	171.94	172.39	18940	32.65	1086	10896	57.53
DEEPINDS	EQ	24-Jun-2024	297.40	295.00	299.95	290.60	295.30	296.70	295.92	64563	191.05	5062	32060	49.66
DELAPLEX	SM	24-Jun-2024	230.40	230.00	232.95	225.80	228.10	228.35	228.79	17400	39.81	27	15600	89.66
DELHIVERY	EQ	24-Jun-2024	399.15	398.00	398.00	389.10	393.70	392.45	392.32	1395681	5475.60	25554	948070	67.93
DELPHIFX	BE	24-Jun-2024	212.16	208.00	208.00	207.91	207.91	207.91	207.98	10693	22.24	65	-	-
DELTACORP	EQ	24-Jun-2024	142.24	127.30	139.00	126.00	137.05	137.25	134.89	14335342	19336.67	65288	3235272	22.57
DELTAMAGNT	EQ	24-Jun-2024	98.26	96.45	99.58	96.45	99.40	99.00	98.74	7231	7.14	262	3745	51.79
DEN	EQ	24-Jun-2024	55.96	55.80	57.24	55.16	56.10	56.06	56.44	2719406	1534.76	15504	1025870	37.72
DENEERS	SM	24-Jun-2024	190.00	200.00	200.75	200.00	200.75	200.35	200.38	1200	2.40	2	1200	100.00
DENORA	EQ	24-Jun-2024	1645.85	1645.85	1770.00	1620.30	1725.00	1721.70	1723.74	63026	1086.41	9710	24265	38.50
DENTALKART	SM	24-Jun-2024	602.75	602.75	602.75	585.00	590.00	592.40	592.52	13500	79.99	47	8250	61.11
DESTINY	ST	24-Jun-2024	32.40	30.80	30.80	30.80	30.80	30.80	30.80	3000	0.92	1	3000	100.00
DEVIT	EQ	24-Jun-2024	117.30	117.30	117.90	114.25	116.52	115.77	115.69	11465	13.26	689	5266	45.93
DEVYANI	EQ	24-Jun-2024	171.39	171.20	171.20	167.90	170.20	170.07	169.85	750819	1275.23	12649	377916	50.33
DGCONTENT	BE	24-Jun-2024	29.32	30.78	30.78	30.78	30.78	30.78	30.78	69900	21.52	75	-	-
DHAMPURSUG	EQ	24-Jun-2024	238.49	236.90	238.59	232.34	233.66	232.96	235.19	579416	1362.71	9649	283130	48.86
DHANBANK	EQ	24-Jun-2024	44.16	43.91	44.85	43.36	44.33	44.34	44.33	1595086	707.11	5814	1191340	74.69
DHANI	EQ	24-Jun-2024	50.08	50.15	51.00	47.90	48.40	48.63	49.77	3700676	1841.85	17639	1607135	43.43
DHANUKA	EQ	24-Jun-2024	1688.50	1689.00	1702.80	1606.70	1670.35	1687.00	1659.94	51401	853.23	10388	22954	44.66
DHARMAJ	EQ	24-Jun-2024	271.83	271.50	271.86	263.15	267.00	266.44	267.21	139186	371.92	5956	70456	50.62
DHRUV	BE	24-Jun-2024	105.50	107.61	107.61	107.61	107.61	107.61	107.61	16429	17.68	33	-	-
DHTL	SM	24-Jun-2024	139.65	137.00	143.00	132.70	132.70	132.70	135.18	34400	46.50	37	25600	74.42
DHUNINV	EQ	24-Jun-2024	1147.50	1148.70	1377.00	1141.75	1286.00	1308.65	1312.95	52177	685.06	3641	13229	25.35
DIACABS	BE	24-Jun-2024	1172.65	1196.10	1196.10	1196.10	1196.10	1196.10	1196.10	19191	229.54	251	-	-
DIAMINESQ	EQ	24-Jun-2024	517.15	517.15	519.05	508.00	510.00	510.85	512.19	6290	32.22	782	4547	72.29
DIAMONDYD	EQ	24-Jun-2024	949.60	945.00	978.00	945.00	965.00	962.50	962.97	71466	688.20	8237	33363	46.68
DICIND	EQ	24-Jun-2024	561.55	562.45	564.50	547.10	555.00	554.35	553.87	14075	77.96	1933	4971	35.32
DIGIDRIVE	BE	24-Jun-2024	38.94	38.16	38.16	38.16	38.16	38.16	38.16	8397	3.20	42	-	-
DIGIKORE	SM	24-Jun-2024	430.30	430.30	435.00	415.00	429.00	429.00	426.69	5600	23.89	28	4800	85.71
DIGISPICE	EQ	24-Jun-2024	35.21	36.45	41.60	35.92	37.75	37.34	39.14	5222016	2043.94	13979	2105560	40.32
DIGJAMLMTD	BE	24-Jun-2024	83.57	83.57	85.38	82.11	82.51	82.88	82.28	1139	0.94	19	-	-
DIL	EQ	24-Jun-2024	7.91	7.91	8.05	7.85	7.87	7.88	7.93	1061083	84.09	2134	555084	52.31
DISHTV	EQ	24-Jun-2024	16.18	16.25	16.28	16.00	16.09	16.04	16.12	12333710	1987.82	10793	3637720	29.49
DIVGIITTS	EQ	24-Jun-2024	658.60	663.25	678.50	656.80	667.30	666.50	663.52	67865	450.30	6995	35030	51.62
DIVISLAB	EQ	24-Jun-2024	4522.15	4512.60	4555.45	4488.50	4510.05	4519.55	4528.91	188506	8537.27	28039	82722	43.88
DIVOPPBEES	EQ	24-Jun-2024	78.97	81.35	81.35	77.50	79.30	79.08	78.76	56801	44.74	1204	30345	53.42
DIXON	EQ	24-Jun-2024	11539.10	11500.00	11659.55	11412.85	11610.00	11605.15	11583.66	236601	27407.05	44622	76612	32.38
DJML	BE	24-Jun-2024	356.00	356.00	356.00	350.00	350.00	350.00	350.85	4746	16.65	97	-	-
DLF	EQ	24-Jun-2024	856.10	849.50	849.50	833.50	839.20	840.45	838.31	4054032	33985.51	116134	1978777	48.81
DLINKINDIA	EQ	24-Jun-2024	439.40	439.95	493.50	436.00	482.80	481.20	477.70	1876820	8965.63	65461	538541	28.69
DMART	EQ	24-Jun-2024	4804.85	4792.00	4875.00	4765.85	4833.00	4833.70	4827.48	356824	17225.61	34227	141775	39.73
DMCC	EQ	24-Jun-2024	317.60	322.00	322.00	311.05	316.00	315.20	317.03	41965	133.04	2246	25290	60.26
DNAMEDIA	EQ	24-Jun-2024	6.18	6.38	6.38	5.90	5.99	5.96	6.07	163500	9.92	597	101450	62.05
DODLA	EQ	24-Jun-2024	1038.95	1049.20	1056.00	1028.10	1043.00	1042.50	1046.23	55390	579.51	7359	32102	57.96
DOLATALGO	EQ	24-Jun-2024	140.50	138.99	144.90	137.00	140.00	140.22	141.68	703512	996.73	9261	328771	46.73
DOLLAR	EQ	24-Jun-2024	569.40	565.00	571.25	562.70	570.00	568.20	568.29	38015	216.04	3070	17910	47.11
DOLLEX	SM	24-Jun-2024	39.15	39.15	39.50	37.80	39.10	39.10	38.97	24000	9.35	6	8000	33.33
DOLPHIN	BE	24-Jun-2024	726.10	726.00	739.00	715.00	729.50	721.55	727.40	4331	31.50	272	-	-
DOMS	EQ	24-Jun-2024	2016.65	2016.10	2035.00	1990.35	2024.80	2026.75	2020.88	60407	1220.76	8787	26838	44.43
DONEAR	EQ	24-Jun-2024	139.07	139.07	141.73	135.20	136.25	136.70	138.41	604184	836.23	11868	188456	31.19
DPABHUSHAN	EQ	24-Jun-2024	1224.25	1230.00	1252.30	1217.40	1244.00	1242.75	1240.61	9101	112.91	1391	4821	52.97
DPSCLTD	EQ	24-Jun-2024	18.55	18.50	18.85	18.39	18.41	18.44	18.59	718033	133.45	3188	416518	58.01
DPWIRES	EQ	24-Jun-2024	454.00	452.05	458.05	442.00	447.90	444.30	448.33	60439	270.97	5047	33201	54.93
DRCSYSTEMS	BE	24-Jun-2024	29.89	29.96	29.97	28.39	28.39	28.43	28.83	288508	83.18	1419	-	-
DREAMFOLKS	EQ	24-Jun-2024	484.60	484.65	494.00	483.00	487.00	487.10	488.10	176280	860.41	9523	96513	54.75
DREDGECORP	EQ	24-Jun-2024	1132.00	1127.95	1188.60	1080.00	1143.90	1144.20	1160.49	294059	3412.52	8541	125497	42.68
DRONE	SM	24-Jun-2024	358.25	359.00	374.90	351.60	369.00	366.10	366.25	90000	329.62	86	72000	80.00
DRREDDY	EQ	24-Jun-2024	6011.45	5998.00	6100.00	5973.00	6090.00	6054.95	6026.52	324905	19580.46	26084	199772	61.49
DRSDILIP	SM	24-Jun-2024	141.00	141.00	141.00	139.00	139.00	139.00	140.00	1600	2.24	2	1600	100.00
DSSL	EQ	24-Jun-2024	1112.25	1110.00	1223.45	1105.00	1166.00	1160.10	1193.18	145603	1737.31	8008	67168	46.13
DTIL	EQ	24-Jun-2024	207.27	205.40	217.89	205.40	211.00	213.09	211.35	22312	47.16	1108	10119	45.35
DUCOL	SM	24-Jun-2024	139.25	143.90	145.25	142.00	144.30	144.30	144.15	28800	41.52	34	27200	94.44
DUCON	BE	24-Jun-2024	7.70	7.70	7.85	7.70	7.85	7.85	7.81	517411	40.43	381	-	-
DUGLOBAL	SM	24-Jun-2024	77.85	76.80	77.75	75.70	76.00	76.80	76.99	97500	75.07	23	87500	89.74
DVL	EQ	24-Jun-2024	360.60	358.25	385.80	347.80	379.30	378.70	373.13	316469	1180.84	21658	107063	33.83
DWARKESH	EQ	24-Jun-2024	77.90	77.00	78.20	76.27	76.63	76.43	77.08	2114071	1629.47	14986	697552	33.00
DYCL	EQ	24-Jun-2024	610.30	613.65	626.30	604.30	624.00	620.25	614.50	141558	869.88	9627	59409	41.97
DYNAMATECH	EQ	24-Jun-2024	7727.55	7788.90	7788.90	7599.95	7630.00	7648.15	7677.63	14051	1078.78	1441	12241	87.12
DYNAMIC	SM	24-Jun-2024	224.35	226.10	235.55	226.10	230.20	234.00	234.64	147000	344.92	101	97000	65.99
DYNPRO	EQ	24-Jun-2024	279.65	279.60	286.80	273.95	286.00	284.90	282.34	25745	72.69	1759	16547	64.27
E2E	BE	24-Jun-2024	1812.05	1800.00	1902.65	1800.00	1902.65	1902.65	1877.20	37314	700.46	1857	-	-
EASEMYTRIP	EQ	24-Jun-2024	42.84	42.76	42.92	42.31	42.70	42.61	42.65	4394760	1874.57	18218	1884092	42.87
EBBETF0425	EQ	24-Jun-2024	1217.39	1229.00	1229.00	1216.01	1217.00	1217.09	1217.00	4248	51.70	59	4165	98.05
EBBETF0430	EQ	24-Jun-2024	1376.53	1394.40	1394.40	1373.01	1375.01	1375.15	1375.29	6559	90.21	371	5024	76.60
EBBETF0431	EQ	24-Jun-2024	1232.77	1236.50	1236.50	1227.50	1230.00	1229.88	1230.46	7129	87.72	141	6565	92.09
EBBETF0433	EQ	24-Jun-2024	1126.75	1123.02	1127.00	1123.02	1123.50	1124.97	1124.73	1524	17.14	71	1171	76.84
ECLERX	EQ	24-Jun-2024	2406.50	2406.20	2417.00	2349.50	2369.00	2362.45	2369.05	124903	2959.02	15888	81726	65.43
EDELWEISS	EQ	24-Jun-2024	69.05	68.50	68.50	67.05	68.01	68.07	67.91	2076933	1410.41	36648	899259	43.30
EDUCOMP	BZ	24-Jun-2024	2.79	2.75	2.75	2.65	2.65	2.65	2.65	66719	1.77	94	-	-
EFACTOR	SM	24-Jun-2024	224.20	219.00	228.25	219.00	221.00	221.85	224.30	21600	48.45	26	18400	85.19
EFORCE	SM	24-Jun-2024	79.40	79.00	80.35	78.00	78.75	79.05	79.61	48000	38.21	40	24000	50.00
EGOLD	EQ	24-Jun-2024	74.00	73.90	74.40	73.30	73.45	73.45	73.47	61465	45.16	73	59567	96.91
EICHERMOT	EQ	24-Jun-2024	4845.50	4838.00	4888.70	4794.20	4875.00	4870.90	4854.18	302473	14682.58	42512	161350	53.34
EIDPARRY	EQ	24-Jun-2024	783.70	770.05	791.30	767.25	772.50	772.80	777.83	740385	5758.93	25972	266758	36.03
EIFFL	EQ	24-Jun-2024	132.68	132.19	135.50	131.86	133.50	134.13	133.53	18121	24.20	850	11897	65.65
EIHAHOTELS	EQ	24-Jun-2024	937.05	938.75	947.95	919.55	933.10	935.30	934.86	39755	371.65	4552	19460	48.95
EIHOTEL	EQ	24-Jun-2024	445.95	445.45	451.60	442.25	449.00	448.10	448.20	270061	1210.40	13364	156065	57.79
EIMCOELECO	EQ	24-Jun-2024	2265.65	2378.90	2378.90	2335.35	2378.90	2378.90	2376.55	12010	285.42	369	10282	85.61
EKC	EQ	24-Jun-2024	128.96	128.00	130.00	125.61	127.99	128.05	128.27	569042	729.89	9149	238013	41.83
ELDEHSG	EQ	24-Jun-2024	1083.95	1085.00	1098.50	1042.90	1055.00	1070.90	1072.83	1918	20.58	414	1025	53.44
ELECON	EQ	24-Jun-2024	1308.35	1318.10	1380.00	1285.70	1324.00	1314.50	1340.35	748200	10028.53	30914	354354	47.36
ELECTCAST	EQ	24-Jun-2024	178.24	178.00	184.00	176.51	180.50	180.04	181.81	1660822	3019.49	19485	896240	53.96
ELECTHERM	BE	24-Jun-2024	768.15	783.50	783.50	783.50	783.50	783.50	783.50	4942	38.72	39	-	-
ELGIEQUIP	EQ	24-Jun-2024	736.30	737.50	798.95	735.80	764.90	769.20	775.26	1689708	13099.66	69301	312880	18.52
ELGIRUBCO	BE	24-Jun-2024	73.50	73.00	73.00	72.45	72.45	72.45	72.70	13438	9.77	70	-	-
ELIN	EQ	24-Jun-2024	208.32	210.00	221.80	210.00	212.40	212.58	215.30	2038172	4388.14	35870	684463	33.58
EMAMILTD	EQ	24-Jun-2024	701.05	704.35	732.60	703.05	722.00	720.65	723.60	750175	5428.26	42966	239785	31.96
EMAMIPAP	EQ	24-Jun-2024	121.18	122.50	127.70	122.00	122.80	122.82	124.68	419667	523.23	8922	159701	38.05
EMAMIREAL	EQ	24-Jun-2024	109.03	110.24	110.24	105.00	107.00	106.38	107.36	63342	68.00	1441	33409	52.74
EMBASSY	RR	24-Jun-2024	358.76	357.66	358.00	347.75	350.25	349.39	353.08	1539854	5436.89	27707	1405379	91.27
EMIL	EQ	24-Jun-2024	230.92	228.01	234.95	224.60	227.95	226.09	229.96	243969	561.03	5247	162578	66.64
EMKAY	BE	24-Jun-2024	174.38	176.75	176.75	168.25	170.55	171.42	171.69	48643	83.52	347	-	-
EMKAYTOOLS	SM	24-Jun-2024	975.00	1020.00	1090.00	1020.00	1075.00	1075.00	1058.13	4800	50.79	16	4800	100.00
EMMBI	EQ	24-Jun-2024	111.91	111.99	111.99	107.00	108.00	107.70	109.17	64868	70.81	2075	37079	57.16
EMMIL	SM	24-Jun-2024	431.70	411.00	419.00	389.00	400.05	397.40	400.40	152000	608.60	141	88000	57.89
EMSLIMITED	EQ	24-Jun-2024	556.50	556.50	589.35	546.00	580.00	579.10	573.84	1006268	5774.33	37673	425256	42.26
EMUDHRA	EQ	24-Jun-2024	855.95	870.95	872.55	853.00	855.00	855.55	858.47	76166	653.86	7527	42156	55.35
ENDURANCE	EQ	24-Jun-2024	2664.30	2654.25	2718.00	2625.95	2675.00	2667.30	2680.21	68798	1843.93	13717	30605	44.49
ENERGYDEV	EQ	24-Jun-2024	22.87	23.29	23.29	22.71	23.08	23.04	23.05	138301	31.88	979	88835	64.23
ENFUSE	SM	24-Jun-2024	118.05	118.00	118.00	114.10	115.00	115.30	115.65	27600	31.92	22	21600	78.26
ENGINERSIN	EQ	24-Jun-2024	256.85	254.80	258.00	245.70	248.80	247.59	251.76	7436876	18723.02	68503	3161570	42.51
ENIL	EQ	24-Jun-2024	239.98	240.00	273.38	240.00	252.70	255.59	262.37	1246898	3271.46	37784	283439	22.73
ENSER	SM	24-Jun-2024	181.05	190.10	190.10	190.00	190.10	190.10	190.10	52000	98.85	24	50000	96.15
ENTERO	EQ	24-Jun-2024	1040.50	1041.00	1060.00	1039.05	1055.00	1057.10	1053.41	19648	206.97	2413	11277	57.40
EPACK	EQ	24-Jun-2024	225.57	226.44	234.50	224.41	229.54	229.42	230.19	1299817	2992.06	24792	552213	42.48
EPIGRAL	EQ	24-Jun-2024	1385.65	1385.65	1399.45	1350.00	1352.20	1353.50	1372.91	64409	884.28	8999	32503	50.46
EPL	EQ	24-Jun-2024	194.07	194.76	198.95	191.00	192.39	191.80	194.13	1303388	2530.22	23060	673646	51.68
EQUAL50ADD	EQ	24-Jun-2024	305.55	296.40	306.68	296.40	306.66	306.50	305.74	2769	8.47	190	2102	75.91
EQUIPPP	BE	24-Jun-2024	26.06	26.74	26.80	25.62	26.45	26.12	26.51	12243	3.25	40	-	-
EQUITASBNK	EQ	24-Jun-2024	104.54	103.70	104.83	101.52	102.55	102.47	103.10	3017670	3111.29	22107	1182907	39.20
ERIS	EQ	24-Jun-2024	1042.90	1042.90	1066.90	1035.00	1039.00	1040.20	1045.48	136742	1429.60	11027	65555	47.94
EROSMEDIA	EQ	24-Jun-2024	20.10	20.19	20.57	19.20	19.99	19.92	19.97	321001	64.10	1269	195963	61.05
ESABINDIA	EQ	24-Jun-2024	6115.30	6190.00	6190.00	6063.50	6100.00	6096.40	6118.06	2582	157.97	1244	1318	51.05
ESAFSFB	EQ	24-Jun-2024	54.48	54.68	54.68	53.71	53.93	53.81	53.97	938620	506.61	9797	545363	58.10
ESCONET	SM	24-Jun-2024	222.95	223.00	234.05	211.80	234.05	234.05	228.19	154400	352.32	151	120000	77.72
ESCORTS	EQ	24-Jun-2024	4334.50	4332.50	4356.50	4243.05	4250.00	4249.65	4284.54	215127	9217.19	29809	77535	36.04
ESFL	SM	24-Jun-2024	146.50	148.00	149.90	147.05	147.70	148.50	148.23	27600	40.91	41	24600	89.13
ESG	EQ	24-Jun-2024	39.56	39.51	39.69	39.27	39.61	39.61	39.49	30593	12.08	602	26949	88.09
ESILVER	EQ	24-Jun-2024	92.85	91.92	91.92	90.30	91.15	91.14	91.14	56954	51.91	144	56781	99.70
ESSARSHPNG	EQ	24-Jun-2024	53.16	52.90	56.55	50.20	53.60	53.45	54.02	1865581	1007.70	9951	743635	39.86
ESSENTIA	BE	24-Jun-2024	4.54	4.44	4.45	4.44	4.44	4.44	4.45	7223085	321.29	4075	-	-
ESTER	EQ	24-Jun-2024	115.01	115.30	115.90	112.42	114.00	113.57	114.31	175372	200.47	3955	76719	43.75
ETHOSLTD	EQ	24-Jun-2024	2783.70	2795.40	2815.00	2705.00	2781.00	2804.30	2784.55	32969	918.04	7438	14676	44.51
EUROBOND	SM	24-Jun-2024	195.15	202.40	209.90	198.75	204.00	204.00	203.35	27000	54.90	25	24000	88.89
EUROTEXIND	EQ	24-Jun-2024	14.30	13.60	15.00	13.60	14.06	14.06	14.26	4418	0.63	65	3302	74.74
EVEREADY	EQ	24-Jun-2024	345.45	344.75	348.60	340.00	345.80	346.10	344.90	95381	328.97	4596	46170	48.41
EVERESTIND	EQ	24-Jun-2024	1109.80	1113.50	1162.00	1105.45	1154.90	1148.95	1146.23	23463	268.94	4672	10563	45.02
EXCEL	BE	24-Jun-2024	0.70	0.69	0.69	0.69	0.69	0.69	0.69	4329759	29.88	2726	-	-
EXCELINDUS	EQ	24-Jun-2024	1204.60	1210.65	1240.00	1193.00	1219.95	1221.85	1217.77	21522	262.09	2947	10444	48.53
EXICOM	EQ	24-Jun-2024	405.15	394.95	461.50	387.50	444.00	446.25	436.06	11813059	51511.71	206244	1666507	14.11
EXIDEIND	EQ	24-Jun-2024	569.70	567.00	576.85	557.35	574.40	573.85	568.44	3836291	21806.89	75710	1597239	41.63
EXPLEOSOL	EQ	24-Jun-2024	1278.00	1278.00	1284.75	1253.85	1278.00	1277.80	1270.38	16733	212.57	2664	7776	46.47
EXXARO	EQ	24-Jun-2024	94.05	94.05	95.98	93.39	95.29	94.87	94.64	136049	128.76	2405	49264	36.21
FACT	EQ	24-Jun-2024	1134.45	1071.00	1104.00	1021.00	1021.00	1021.00	1044.09	3229907	33723.22	74258	820412	25.40
FAIRCHEMOR	EQ	24-Jun-2024	1374.65	1374.65	1409.00	1362.95	1386.00	1389.35	1384.98	12581	174.24	4001	5787	46.00
FAZE3Q	EQ	24-Jun-2024	415.10	413.00	452.70	411.65	429.00	431.35	432.29	41484	179.33	3593	17490	42.16
FCL	EQ	24-Jun-2024	390.15	390.15	396.45	378.45	391.10	392.65	390.19	584663	2281.29	20799	244855	41.88
FCONSUMER	BE	24-Jun-2024	1.08	1.02	1.02	1.02	1.02	1.02	1.02	2701285	27.55	3702	-	-
FCSSOFT	EQ	24-Jun-2024	4.26	4.30	4.57	4.25	4.29	4.28	4.35	19451482	846.98	16975	11186211	57.51
FDC	EQ	24-Jun-2024	460.70	459.90	473.00	457.55	461.35	460.20	464.17	172012	798.43	11844	75851	44.10
FEDERALBNK	EQ	24-Jun-2024	176.52	175.74	177.00	172.13	176.65	175.84	174.67	16360199	28576.42	99157	3663645	22.39
FEDFINA	EQ	24-Jun-2024	122.25	122.02	123.00	120.51	122.50	122.57	122.13	250204	305.59	2754	152416	60.92
FEL	BZ	24-Jun-2024	0.79	0.80	0.80	0.77	0.79	0.77	0.78	307954	2.41	200	-	-
FELDVR	BE	24-Jun-2024	6.09	6.39	6.39	6.30	6.38	6.37	6.32	39515	2.50	136	-	-
FELIX	SM	24-Jun-2024	341.05	306.95	341.00	306.95	306.95	308.25	309.03	207500	641.24	290	110500	53.25
FIBERWEB	EQ	24-Jun-2024	39.53	39.25	40.10	38.70	39.38	38.90	39.37	112452	44.27	1289	73258	65.15
FIDEL	SM	24-Jun-2024	108.00	104.40	112.00	102.05	112.00	111.75	108.70	20000	21.74	19	18000	90.00
FIEMIND	EQ	24-Jun-2024	1281.35	1286.35	1312.40	1272.00	1275.00	1276.05	1290.80	213610	2757.28	14208	110243	51.61
FILATEX	EQ	24-Jun-2024	58.16	58.16	58.40	56.47	57.35	57.42	57.62	2034152	1172.14	14274	751894	36.96
FILATFASH	EQ	24-Jun-2024	8.96	8.98	9.09	8.42	8.53	8.48	8.59	12238420	1051.40	16469	6568514	53.67
FINCABLES	EQ	24-Jun-2024	1568.40	1561.50	1635.00	1545.40	1615.00	1611.75	1596.66	238390	3806.28	17111	124520	52.23
FINEORG	EQ	24-Jun-2024	4742.45	4742.45	4829.45	4700.00	4795.00	4757.20	4773.75	31440	1500.87	10016	19757	62.84
FINIETF	EQ	24-Jun-2024	24.49	24.49	24.71	24.09	24.50	24.56	24.46	64992	15.90	715	42759	65.79
FINOPB	EQ	24-Jun-2024	329.70	322.10	328.00	305.55	311.60	312.45	314.74	1194540	3759.70	33329	495274	41.46
FINPIPE	EQ	24-Jun-2024	332.80	333.75	335.70	327.20	333.00	332.90	332.40	906555	3013.40	24596	464858	51.28
FIVESTAR	EQ	24-Jun-2024	823.15	824.50	824.50	794.45	801.00	799.40	807.82	187554	1515.09	18585	111662	59.54
FLAIR	EQ	24-Jun-2024	294.65	296.95	303.25	293.30	301.00	300.25	299.47	151445	453.53	3364	86983	57.44
FLEXITUFF	BE	24-Jun-2024	30.48	30.50	30.80	30.20	30.40	30.31	30.50	4352	1.33	34	-	-
FLFL	BZ	24-Jun-2024	2.42	2.50	2.50	2.30	2.42	2.41	2.39	102740	2.45	120	-	-
FLUOROCHEM	EQ	24-Jun-2024	3377.60	3360.00	3375.00	3281.00	3308.00	3305.20	3320.46	113941	3783.37	14126	63742	55.94
FMCGIETF	EQ	24-Jun-2024	58.76	58.76	59.11	58.50	59.11	59.08	58.99	318678	188.00	2420	231281	72.58
FMGOETZE	EQ	24-Jun-2024	437.20	435.95	458.60	428.50	443.95	451.60	446.62	351776	1571.09	13434	202588	57.59
FMNL	EQ	24-Jun-2024	6.95	7.13	7.13	6.80	6.87	6.85	6.90	86829	5.99	357	60794	70.02
FOCE	SM	24-Jun-2024	995.00	990.00	990.00	990.00	990.00	990.00	990.00	400	3.96	2	400	100.00
FOCUS	EQ	24-Jun-2024	154.11	156.96	156.96	153.02	154.99	153.95	154.04	238823	367.87	2959	186480	78.08
FONEBOX	SM	24-Jun-2024	155.10	158.90	180.00	158.00	180.00	178.15	169.56	105000	178.03	85	101000	96.19
FOODSIN	EQ	24-Jun-2024	154.20	154.35	155.89	150.60	150.70	151.43	153.26	167738	257.07	5122	84048	50.11
FORCEMOT	EQ	24-Jun-2024	8887.65	8900.00	9434.95	8888.00	9380.00	9344.50	9245.98	46786	4325.82	11174	23451	50.12
FORTIS	EQ	24-Jun-2024	488.65	488.20	499.80	482.00	485.20	485.00	491.13	1529511	7511.87	54140	1097539	71.76
FOSECOIND	EQ	24-Jun-2024	4213.40	4203.25	4275.00	4130.00	4230.00	4234.60	4210.27	4232	178.18	1596	2051	48.46
FRETAIL	BZ	24-Jun-2024	3.30	3.13	3.13	3.13	3.13	3.13	3.13	244463	7.65	210	-	-
FROG	SM	24-Jun-2024	314.80	315.00	319.45	310.00	313.15	312.40	314.85	47600	149.87	112	27600	57.98
FSC	BZ	24-Jun-2024	3.93	3.93	3.97	3.73	3.75	3.75	3.78	223635	8.45	236	-	-
FSL	EQ	24-Jun-2024	205.87	205.90	215.00	202.19	214.20	213.96	211.38	5919066	12511.61	60585	2054708	34.71
FUSION	EQ	24-Jun-2024	471.50	466.20	469.85	455.00	457.80	455.85	459.29	410972	1887.56	13839	257659	62.70
GABRIEL	EQ	24-Jun-2024	421.75	421.75	445.85	420.40	433.20	435.60	435.58	792307	3451.11	32525	337202	42.56
GAEL	EQ	24-Jun-2024	141.21	142.25	142.25	138.55	140.93	140.36	140.24	761151	1067.44	39681	378994	49.79
GAIL	EQ	24-Jun-2024	214.76	212.90	213.33	208.55	212.65	212.65	211.78	23293709	49330.61	123422	11163536	47.93
GALAXYSURF	EQ	24-Jun-2024	2684.35	2685.15	2705.60	2658.70	2684.35	2675.25	2672.80	11332	302.88	2392	7648	67.49
GALLANTT	BE	24-Jun-2024	361.35	361.35	371.40	350.00	364.00	357.65	355.75	68568	243.93	1304	-	-
GANDHAR	EQ	24-Jun-2024	214.43	214.30	214.43	208.33	210.00	209.41	210.62	406752	856.72	10326	186100	45.75
GANDHITUBE	EQ	24-Jun-2024	799.15	788.00	799.05	783.75	792.05	788.65	791.30	4318	34.17	915	2526	58.50
GANECOS	EQ	24-Jun-2024	1328.15	1335.95	1369.00	1306.10	1365.80	1363.00	1350.14	104399	1409.53	12483	66851	64.03
GANESHBE	EQ	24-Jun-2024	149.99	150.74	152.09	144.00	144.84	144.61	145.91	522869	762.93	9384	335266	64.12
GANESHHOUC	EQ	24-Jun-2024	959.60	970.00	982.45	924.60	964.10	967.80	955.99	129325	1236.34	10970	60106	46.48
GANGAFORGE	BE	24-Jun-2024	8.10	8.00	8.16	7.85	7.95	7.92	7.94	326273	25.92	923	-	-
GANGESSECU	EQ	24-Jun-2024	167.40	167.91	186.73	165.91	171.67	171.81	175.60	91236	160.21	2496	33363	36.57
GANGOTRI	BZ	24-Jun-2024	1.41	1.48	1.48	1.33	1.33	1.36	1.40	21512	0.30	63	-	-
GARFIBRES	EQ	24-Jun-2024	4051.05	4064.10	4064.10	3898.20	3899.00	3935.20	3974.42	12843	510.43	4653	6980	54.35
GATECH	BE	24-Jun-2024	1.19	1.21	1.21	1.21	1.21	1.21	1.21	345278	4.18	153	-	-
GATECHDVR	BE	24-Jun-2024	3.07	3.22	3.22	2.94	3.07	3.03	3.07	81816	2.51	233	-	-
GATEWAY	EQ	24-Jun-2024	102.60	101.90	104.00	101.78	103.10	103.07	102.94	340172	350.16	5320	150227	44.16
GAYAHWS	BE	24-Jun-2024	1.51	1.58	1.58	1.58	1.58	1.58	1.58	190489	3.01	197	-	-
GAYAPROJ	BZ	24-Jun-2024	7.03	6.70	7.00	6.67	6.67	6.67	6.82	180367	12.30	188	-	-
GEECEE	EQ	24-Jun-2024	382.35	379.65	402.00	371.50	390.00	385.85	389.22	120946	470.74	12275	21077	17.43
GEEKAYWIRE	EQ	24-Jun-2024	89.80	89.80	91.60	88.00	90.00	88.97	89.26	119898	107.02	3676	67910	56.64
GENCON	EQ	24-Jun-2024	48.75	49.49	51.70	49.00	51.00	51.05	50.63	167192	84.66	871	133255	79.70
GENESYS	EQ	24-Jun-2024	611.75	634.00	634.00	600.50	602.10	603.55	619.74	282678	1751.86	12473	140560	49.72
GENSOL	EQ	24-Jun-2024	1071.35	1085.00	1124.90	1044.10	1089.90	1087.45	1093.32	420290	4595.09	16417	174698	41.57
GENUSPAPER	EQ	24-Jun-2024	21.09	21.23	22.35	21.11	21.50	21.51	21.77	3329651	724.97	9069	1173009	35.23
GENUSPOWER	EQ	24-Jun-2024	308.85	307.00	317.60	301.20	315.00	314.85	310.84	1074677	3340.52	15237	423049	39.37
GEOJITFSL	EQ	24-Jun-2024	108.03	107.81	113.96	106.82	112.40	112.50	111.77	2714347	3033.84	21190	1137056	41.89
GEPIL	EQ	24-Jun-2024	407.00	406.35	408.70	396.00	396.90	398.15	401.35	363439	1458.66	18954	152514	41.96
GESHIP	EQ	24-Jun-2024	1167.60	1167.60	1238.85	1165.95	1200.00	1198.55	1212.51	1347008	16332.65	58827	323148	23.99
GET&D	BE	24-Jun-2024	1585.00	1590.00	1615.00	1540.00	1596.00	1593.45	1581.88	71307	1127.99	7708	-	-
GFLLIMITED	EQ	24-Jun-2024	76.62	76.65	79.79	76.35	76.87	77.25	77.51	188928	146.43	4081	108056	57.19
GFSTEELS	BE	24-Jun-2024	9.50	9.50	9.50	9.06	9.06	9.06	9.35	4100	0.38	7	-	-
GHCL	EQ	24-Jun-2024	561.30	561.00	561.30	546.15	550.30	552.70	553.27	183679	1016.23	11319	85610	46.61
GHCLTEXTIL	EQ	24-Jun-2024	86.68	86.94	87.88	86.05	87.29	86.78	86.95	220217	191.47	5106	119340	54.19
GICHSGFIN	EQ	24-Jun-2024	247.92	248.00	252.00	242.00	249.80	249.15	248.33	413500	1026.83	10845	164029	39.67
GICL	SM	24-Jun-2024	42.90	43.75	43.75	40.75	40.75	40.75	41.59	18000	7.49	6	6000	33.33
GICRE	EQ	24-Jun-2024	406.30	405.00	410.00	395.30	397.90	396.85	401.74	1718509	6903.91	38855	607794	35.37
GILLANDERS	EQ	24-Jun-2024	82.66	85.00	85.37	82.21	83.00	83.97	84.20	5980	5.03	164	4323	72.29
GILLETTE	EQ	24-Jun-2024	7536.95	7593.00	7625.00	7390.00	7485.00	7458.00	7537.59	33267	2507.53	8916	18811	56.55
GILT5YBEES	EQ	24-Jun-2024	56.27	56.24	56.37	56.17	56.26	56.30	56.29	216750	122.01	521	164031	75.68
GINNIFILA	EQ	24-Jun-2024	33.78	34.18	34.90	32.15	32.44	32.37	32.81	177815	58.34	1109	97716	54.95
GIPCL	EQ	24-Jun-2024	256.76	255.80	257.85	248.89	253.40	252.96	253.33	568594	1440.44	6559	294531	51.80
GIRIRAJ	ST	24-Jun-2024	380.00	361.00	361.00	361.00	361.00	361.00	361.00	1750	6.32	6	1750	100.00
GKWLIMITED	BE	24-Jun-2024	2653.00	2785.65	2785.65	2785.65	2785.65	2785.65	2785.65	1384	38.55	73	-	-
GLAND	EQ	24-Jun-2024	1816.00	1800.00	1826.95	1788.95	1810.05	1823.20	1814.95	390829	7093.36	17099	286113	73.21
GLAXO	EQ	24-Jun-2024	2537.60	2499.55	2710.00	2499.55	2630.00	2638.30	2658.31	446178	11860.81	39431	214344	48.04
GLENMARK	EQ	24-Jun-2024	1230.60	1230.60	1231.95	1212.20	1221.75	1219.85	1220.73	602287	7352.30	23821	359945	59.76
GLFL	BE	24-Jun-2024	7.00	7.00	7.00	7.00	7.00	7.00	7.00	7533	0.53	19	-	-
GLOBAL	BE	24-Jun-2024	181.90	181.00	181.00	179.00	179.00	179.00	179.63	10214	18.35	311	-	-
GLOBALPET	SM	24-Jun-2024	108.00	112.00	112.00	100.00	103.00	102.70	105.61	88500	93.46	52	72000	81.36
GLOBALVECT	BE	24-Jun-2024	220.90	221.00	221.00	220.90	220.90	220.90	221.00	8395	18.55	181	-	-
GLOBE	EQ	24-Jun-2024	3.25	3.30	3.57	3.26	3.37	3.36	3.42	8772276	300.26	3784	5620712	64.07
GLOBUSSPR	EQ	24-Jun-2024	785.20	789.00	796.00	782.05	783.20	785.85	788.04	101865	802.73	5300	67477	66.24
GLOSTERLTD	EQ	24-Jun-2024	839.85	839.20	840.75	830.00	832.80	831.25	833.80	1511	12.60	197	1205	79.75
GLS	EQ	24-Jun-2024	829.75	834.55	845.00	825.05	834.90	833.55	834.10	31818	265.39	3207	15235	47.88
GMBREW	EQ	24-Jun-2024	651.35	653.25	673.95	650.60	667.00	667.60	664.87	168192	1118.25	10674	81863	48.67
GMDCLTD	EQ	24-Jun-2024	399.20	399.20	403.95	392.05	396.45	396.85	398.61	1130768	4507.39	24931	335399	29.66
GMMPFAUDLR	EQ	24-Jun-2024	1314.10	1327.00	1349.90	1314.10	1330.00	1327.75	1333.53	108944	1452.80	10497	53485	49.09
GMRINFRA	EQ	24-Jun-2024	97.97	97.30	98.87	95.95	96.68	96.91	97.68	26259521	25651.34	82814	8129772	30.96
GMRP&UI	EQ	24-Jun-2024	89.67	88.00	89.50	85.62	86.88	86.39	87.14	3681048	3207.84	20269	1875208	50.94
GNA	EQ	24-Jun-2024	401.25	400.85	403.00	396.00	398.50	399.45	399.81	31955	127.76	3400	16758	52.44
GNFC	EQ	24-Jun-2024	715.85	701.00	711.45	677.90	705.00	706.95	700.23	3250120	22758.46	61773	955254	29.39
GOACARBON	EQ	24-Jun-2024	826.80	830.00	840.00	820.00	834.50	832.90	831.60	30740	255.64	3838	12461	40.54
GOCLCORP	EQ	24-Jun-2024	457.55	461.70	485.00	460.35	479.00	477.25	477.02	480602	2292.56	20171	210070	43.71
GOCOLORS	EQ	24-Jun-2024	1053.75	1064.30	1067.90	1039.80	1067.75	1049.80	1049.94	213327	2239.80	4436	196201	91.97
GODFRYPHLP	EQ	24-Jun-2024	4264.75	4260.00	4444.00	4205.25	4301.15	4324.35	4373.05	103100	4508.62	18589	25492	24.73
GODHA	EQ	24-Jun-2024	0.87	0.87	0.88	0.85	0.87	0.85	0.86	5396538	46.55	2929	3182193	58.97
GODIGIT	EQ	24-Jun-2024	334.10	330.00	340.00	328.80	330.00	332.45	333.79	932002	3110.89	21053	623359	66.88
GODREJAGRO	EQ	24-Jun-2024	616.45	621.00	635.95	614.00	634.00	631.05	626.27	922661	5778.37	45752	539801	58.50
GODREJCP	EQ	24-Jun-2024	1356.85	1356.40	1387.05	1319.40	1379.00	1380.80	1373.50	1034894	14214.30	51151	484819	46.85
GODREJIND	EQ	24-Jun-2024	799.35	813.75	849.00	796.30	832.00	832.25	833.71	908371	7573.14	67137	380316	41.87
GODREJPROP	EQ	24-Jun-2024	3007.30	2972.15	3122.55	2956.50	3102.00	3111.25	3067.30	1251005	38372.09	81361	366993	29.34
GOENKA	BZ	24-Jun-2024	0.87	0.85	0.90	0.85	0.89	0.86	0.87	183935	1.60	125	-	-
GOKEX	EQ	24-Jun-2024	905.75	917.95	917.95	883.00	885.00	887.30	893.37	119333	1066.08	14467	50964	42.71
GOKUL	BE	24-Jun-2024	41.93	41.09	41.09	41.09	41.09	41.09	41.09	10774	4.43	48	-	-
GOKULAGRO	EQ	24-Jun-2024	161.51	159.50	179.75	158.11	178.50	176.65	173.60	2318712	4025.23	43267	613260	26.45
GOLD1	EQ	24-Jun-2024	61.96	60.51	61.70	60.51	61.00	60.99	61.00	540997	330.03	2565	423513	78.28
GOLDBEES	EQ	24-Jun-2024	61.53	61.00	61.00	60.52	60.63	60.62	60.70	8708092	5285.65	54596	6733350	77.32
GOLDCASE	EQ	24-Jun-2024	11.65	12.00	12.00	11.49	11.51	11.51	11.53	273664	31.56	1255	240844	88.01
GOLDENTOBC	BZ	24-Jun-2024	46.56	45.20	45.51	44.25	44.25	44.25	45.08	2901	1.31	59	-	-
GOLDETF	EQ	24-Jun-2024	71.88	71.67	71.85	71.00	71.15	71.19	71.24	102579	73.08	1469	93991	91.63
GOLDETFADD	EQ	24-Jun-2024	72.17	73.21	73.21	70.50	71.00	70.85	71.10	14767	10.50	275	9521	64.47
GOLDIAM	EQ	24-Jun-2024	162.17	162.00	162.98	159.00	160.84	160.21	161.09	262219	422.42	4616	152254	58.06
GOLDIETF	EQ	24-Jun-2024	63.52	63.25	63.25	62.41	62.45	62.57	62.59	1842328	1153.06	11566	1707743	92.69
GOLDSHARE	EQ	24-Jun-2024	61.80	61.60	61.60	61.00	61.15	61.15	61.17	118784	72.66	907	111554	93.91
GOLDSTAR	SM	24-Jun-2024	14.65	14.65	14.65	14.20	14.20	14.25	14.38	191250	27.50	17	157500	82.35
GOLDTECH	EQ	24-Jun-2024	120.09	121.00	144.10	120.46	144.10	144.10	139.06	346280	481.53	2450	188492	54.43
GOODLUCK	EQ	24-Jun-2024	912.05	909.95	931.80	897.30	911.00	914.00	916.54	102790	942.11	6684	54634	53.15
GOPAL	EQ	24-Jun-2024	345.60	345.60	352.60	331.50	340.40	341.95	342.31	130214	445.74	3625	68242	52.41
GOYALALUM	BE	24-Jun-2024	9.30	9.27	9.30	9.26	9.30	9.30	9.27	177402	16.45	262	-	-
GOYALSALT	SM	24-Jun-2024	177.35	180.00	180.00	177.00	177.20	177.20	177.87	5400	9.60	9	5400	100.00
GPECO	ST	24-Jun-2024	94.00	375.00	393.75	375.00	393.75	393.75	381.77	1530000	5841.09	1084	1528800	99.92
GPIL	EQ	24-Jun-2024	1135.50	1135.50	1158.65	1122.40	1130.00	1133.65	1142.22	364358	4161.78	25408	180343	49.50
GPPL	EQ	24-Jun-2024	204.99	203.96	219.00	203.20	214.60	213.78	214.51	15478608	33203.31	117786	5252003	33.93
GPTHEALTH	EQ	24-Jun-2024	153.65	154.80	154.80	151.50	153.01	153.02	152.98	137850	210.88	4340	86938	63.07
GPTINFRA	BE	24-Jun-2024	267.87	281.26	281.26	276.00	279.00	277.85	279.94	348889	976.68	3523	-	-
GRANULES	EQ	24-Jun-2024	490.65	492.00	497.85	481.25	490.20	487.60	490.72	4129825	20266.03	66075	1317399	31.90
GRAPHISAD	SM	24-Jun-2024	44.45	43.90	44.45	43.20	44.05	44.05	43.72	24000	10.49	19	15600	65.00
GRAPHITE	EQ	24-Jun-2024	587.90	586.10	592.65	579.25	583.00	584.80	585.11	529217	3096.50	17122	188508	35.62
GRASIM	EQ	24-Jun-2024	2466.15	2463.90	2521.75	2443.10	2514.50	2515.10	2498.00	724085	18087.64	35920	332486	45.92
GRAVITA	EQ	24-Jun-2024	1533.45	1521.05	1544.80	1462.05	1492.50	1497.40	1499.69	846913	12701.05	41966	416983	49.24
GRCL	SM	24-Jun-2024	355.00	355.00	355.00	337.25	337.25	337.30	343.53	4500	15.46	8	4500	100.00
GREAVESCOT	EQ	24-Jun-2024	135.16	135.05	136.90	134.06	134.20	134.29	135.26	745192	1007.98	9019	353178	47.39
GREENCHEF	SM	24-Jun-2024	71.70	71.70	72.45	69.80	70.00	70.05	70.94	44000	31.22	52	29600	67.27
GREENLAM	EQ	24-Jun-2024	614.70	617.90	622.90	612.55	620.00	615.30	616.80	22370	137.98	3558	9547	42.68
GREENPANEL	EQ	24-Jun-2024	312.45	314.95	314.95	305.00	306.50	305.95	307.59	205289	631.45	11329	104210	50.76
GREENPLY	EQ	24-Jun-2024	305.20	304.55	331.10	297.10	330.00	323.05	317.54	960813	3050.95	23575	553518	57.61
GREENPOWER	EQ	24-Jun-2024	20.80	20.89	21.42	20.80	21.10	21.11	21.18	4519652	957.14	14162	3116001	68.94
GRINDWELL	EQ	24-Jun-2024	2736.85	2695.00	2813.95	2695.00	2740.00	2742.00	2758.27	54878	1513.68	11235	34868	63.54
GRINFRA	EQ	24-Jun-2024	1757.15	1757.15	1791.00	1735.05	1752.00	1750.55	1764.57	65017	1147.27	7439	23703	36.46
GRMOVER	EQ	24-Jun-2024	188.60	194.30	197.00	188.00	195.00	195.08	192.62	558490	1075.74	11945	327603	58.66
GROBTEA	EQ	24-Jun-2024	966.00	970.05	1000.00	960.30	974.50	970.25	975.73	1122	10.95	298	366	32.62
GRPLTD	EQ	24-Jun-2024	10688.75	10688.75	10911.00	10100.00	10250.00	10225.75	10270.42	2985	306.57	1177	1733	58.06
GRSE	EQ	24-Jun-2024	1644.25	1724.10	1819.30	1720.00	1750.00	1753.10	1771.76	7499773	132877.71	264935	1154137	15.39
GRWRHITECH	EQ	24-Jun-2024	1994.45	1994.80	2150.00	1957.50	2143.10	2139.30	2086.28	136192	2841.35	16093	54522	40.03
GSEC10IETF	EQ	24-Jun-2024	232.35	232.45	232.65	232.00	232.00	232.00	232.54	87	0.20	14	71	81.61
GSEC10YEAR	EQ	24-Jun-2024	26.18	26.19	26.47	26.02	26.07	26.15	26.10	4000	1.04	35	2933	73.33
GSEC5IETF	EQ	24-Jun-2024	56.80	57.94	57.94	56.00	56.80	56.80	56.28	9944	5.60	42	9403	94.56
GSFC	EQ	24-Jun-2024	251.62	245.00	248.12	238.29	243.05	242.98	242.87	9906732	24060.82	78249	3073699	31.03
GSLSU	EQ	24-Jun-2024	222.19	224.80	225.71	218.20	219.00	219.35	221.25	75711	167.51	3251	41876	55.31
GSMFOILS	SM	24-Jun-2024	54.25	48.85	52.50	48.85	48.85	48.85	49.84	324000	161.48	78	184000	56.79
GSPL	EQ	24-Jun-2024	304.65	305.00	308.70	301.10	302.70	301.70	304.33	848218	2581.38	22167	449666	53.01
GSS	BE	24-Jun-2024	95.71	96.40	96.40	93.40	94.50	94.40	94.52	11822	11.17	229	-	-
GSTL	SM	24-Jun-2024	43.75	43.75	44.00	42.50	43.95	43.95	43.50	7000	3.05	7	6000	85.71
GTECJAINX	BE	24-Jun-2024	66.52	67.85	67.85	67.85	67.85	67.85	67.85	1206	0.82	8	-	-
GTL	BE	24-Jun-2024	12.34	12.58	12.58	12.58	12.58	12.58	12.58	98628	12.41	160	-	-
GTLINFRA	EQ	24-Jun-2024	2.58	2.64	2.70	2.47	2.70	2.70	2.61	494281851	12921.95	134941	221092892	44.73
GTPL	EQ	24-Jun-2024	173.57	173.80	178.60	171.50	173.00	172.64	175.81	93941	165.16	4999	40339	42.94
GUFICBIO	EQ	24-Jun-2024	360.00	360.00	370.00	357.00	358.50	358.40	363.25	82746	300.58	6625	32056	38.74
GUJALKALI	EQ	24-Jun-2024	788.45	785.00	795.00	774.60	788.90	787.95	786.94	50160	394.73	3789	25561	50.96
GUJAPOLLO	EQ	24-Jun-2024	253.31	251.00	253.51	244.25	247.99	246.55	249.00	10232	25.48	655	5978	58.42
GUJGASLTD	EQ	24-Jun-2024	599.75	595.00	613.60	580.45	608.00	607.80	601.05	2165380	13015.11	52047	458711	21.18
GUJRAFFIA	EQ	24-Jun-2024	45.54	45.07	45.41	42.11	43.75	42.99	44.25	7504	3.32	228	4682	62.39
GULFOILLUB	EQ	24-Jun-2024	1012.60	1012.65	1062.30	998.00	1042.00	1037.40	1038.06	250728	2602.70	21332	104217	41.57
GULFPETRO	EQ	24-Jun-2024	67.20	67.83	71.50	65.93	68.52	69.22	69.35	528331	366.41	7163	258139	48.86
GULPOLY	EQ	24-Jun-2024	204.04	203.89	207.00	199.00	204.10	205.21	203.32	136579	277.69	5622	63221	46.29
GVKPIL	EQ	24-Jun-2024	11.53	11.88	11.88	11.40	11.56	11.46	11.66	5379578	627.17	9995	4273565	79.44
GVPTECH	BE	24-Jun-2024	13.53	13.87	13.87	13.29	13.64	13.57	13.53	80888	10.95	265	-	-
HAL	EQ	24-Jun-2024	5170.55	5170.00	5344.40	5114.60	5330.00	5325.05	5261.30	3699083	194619.68	199734	1065107	28.79
HAPPSTMNDS	EQ	24-Jun-2024	906.15	910.00	930.00	898.00	918.20	917.35	915.78	750029	6868.61	31636	283508	37.80
HAPPYFORGE	EQ	24-Jun-2024	1213.60	1213.00	1227.80	1190.50	1212.95	1213.10	1210.81	45773	554.22	5674	23143	50.56
HARDWYN	EQ	24-Jun-2024	31.84	32.00	32.35	31.27	31.57	31.52	31.71	426179	135.14	2775	286448	67.21
HARIOMPIPE	EQ	24-Jun-2024	595.45	593.05	609.70	587.75	596.95	599.80	600.64	98634	592.44	7898	54889	55.65
HARRMALAYA	EQ	24-Jun-2024	200.35	198.90	202.96	198.00	199.70	198.93	199.76	46991	93.87	995	24393	51.91
HARSHA	EQ	24-Jun-2024	576.20	575.00	595.80	568.00	585.00	587.35	584.99	305483	1787.05	16002	102554	33.57
HATHWAY	EQ	24-Jun-2024	22.73	22.90	23.18	22.61	22.77	22.73	22.92	7602943	1742.61	15442	2784460	36.62
HATSUN	EQ	24-Jun-2024	1081.35	1086.80	1095.00	1073.05	1080.10	1082.25	1082.89	7086	76.73	1958	3410	48.12
HAVELLS	EQ	24-Jun-2024	1887.05	1891.00	1935.00	1883.50	1910.00	1911.85	1913.99	2485454	47571.26	118333	1068008	42.97
HAVISHA	EQ	24-Jun-2024	2.55	2.64	2.64	2.46	2.58	2.58	2.55	58411	1.49	265	46082	78.89
HBLPOWER	EQ	24-Jun-2024	508.60	507.95	509.00	491.70	502.00	498.35	500.81	1081462	5416.06	29870	516153	47.73
HBSL	EQ	24-Jun-2024	107.40	109.40	109.40	104.41	105.05	107.44	107.22	10796	11.58	639	6014	55.71
HCC	EQ	24-Jun-2024	49.19	49.00	51.85	48.50	50.35	50.41	50.71	41350718	20967.02	67805	17078451	41.30
HCG	EQ	24-Jun-2024	381.30	381.00	384.95	370.25	380.20	381.30	379.51	199694	757.85	5998	118194	59.19
HCL-INSYS	BE	24-Jun-2024	17.24	17.24	17.49	17.06	17.19	17.13	17.19	164082	28.20	841	-	-
HCLTECH	EQ	24-Jun-2024	1447.85	1437.85	1443.95	1426.60	1439.15	1440.85	1438.81	1988692	28613.53	62740	1261513	63.43
HDFCAMC	EQ	24-Jun-2024	3912.80	3865.00	3995.00	3806.05	3994.95	3968.90	3929.96	581378	22847.93	61367	117662	20.24
HDFCBANK	EQ	24-Jun-2024	1665.75	1647.00	1675.10	1645.75	1671.00	1672.40	1664.93	14272497	237626.44	387580	8066775	56.52
HDFCBSE500	EQ	24-Jun-2024	35.60	35.78	35.79	35.41	35.52	35.56	35.56	7625	2.71	285	4568	59.91
HDFCGOLD	EQ	24-Jun-2024	63.45	62.21	63.15	62.21	62.58	62.57	62.57	659332	412.56	3286	506538	76.83
HDFCGROWTH	EQ	24-Jun-2024	112.47	113.18	113.19	112.10	112.53	112.54	112.67	6954	7.84	132	1631	23.45
HDFCLIFE	EQ	24-Jun-2024	580.95	580.00	582.45	575.65	580.00	579.50	579.32	3226301	18690.72	49695	1934391	59.96
HDFCLIQUID	EQ	24-Jun-2024	999.99	999.99	1000.01	999.99	1000.01	1000.00	999.99	2332	23.32	9	2204	94.51
HDFCLOWVOL	EQ	24-Jun-2024	18.89	19.34	19.41	18.66	18.98	18.84	18.90	26712	5.05	240	11772	44.07
HDFCMID150	EQ	24-Jun-2024	20.87	21.15	21.20	20.60	20.94	20.89	20.84	250912	52.28	1616	145271	57.90
HDFCMOMENT	EQ	24-Jun-2024	35.77	34.70	36.18	34.70	35.90	35.81	35.73	230191	82.26	1373	139783	60.72
HDFCNEXT50	EQ	24-Jun-2024	71.73	72.49	72.60	70.88	72.40	72.27	71.95	36797	26.47	500	27491	74.71
HDFCNIF100	EQ	24-Jun-2024	24.96	25.09	25.65	24.72	25.00	25.01	24.92	43765	10.91	414	32836	75.03
HDFCNIFBAN	EQ	24-Jun-2024	52.56	52.54	52.76	52.08	52.70	52.50	52.46	935207	490.62	356	919946	98.37
HDFCNIFIT	EQ	24-Jun-2024	36.11	36.10	36.19	35.57	36.10	36.13	36.08	36893	13.31	235	26881	72.86
HDFCNIFTY	EQ	24-Jun-2024	259.05	259.85	259.85	257.00	259.59	259.43	258.79	149443	386.74	1003	123624	82.72
HDFCPSUBK	EQ	24-Jun-2024	74.20	75.17	75.17	72.90	75.00	74.13	73.90	50280	37.16	406	36722	73.04
HDFCPVTBAN	EQ	24-Jun-2024	25.99	25.47	26.22	25.20	26.22	25.95	25.92	224370	58.16	922	184849	82.39
HDFCQUAL	EQ	24-Jun-2024	56.86	56.86	57.47	55.83	57.30	57.09	56.76	4850	2.75	138	3314	68.33
HDFCSENSEX	EQ	24-Jun-2024	85.67	86.49	86.49	84.33	85.68	85.72	85.43	17096	14.61	460	11446	66.95
HDFCSILVER	EQ	24-Jun-2024	88.94	88.50	88.50	86.98	87.36	87.46	87.30	376885	329.03	1996	322581	85.59
HDFCSML250	EQ	24-Jun-2024	171.28	172.49	172.49	169.05	171.21	170.92	170.91	300649	513.84	6275	145500	48.40
HDFCVALUE	EQ	24-Jun-2024	131.62	133.40	133.40	131.01	132.01	131.95	131.80	2241	2.95	100	1570	70.06
HDIL	BZ	24-Jun-2024	4.79	4.55	4.55	4.55	4.55	4.55	4.55	41284	1.88	90	-	-
HEADSUP	BE	24-Jun-2024	12.00	11.85	12.05	11.78	11.92	11.91	11.83	35586	4.21	91	-	-
HEALTHADD	EQ	24-Jun-2024	123.83	124.92	124.96	123.65	124.35	124.33	124.36	69	0.09	10	68	98.55
HEALTHIETF	EQ	24-Jun-2024	126.13	126.59	126.59	125.19	125.53	125.70	126.01	28400	35.79	789	15810	55.67
HEALTHY	EQ	24-Jun-2024	12.66	12.30	12.84	12.30	12.62	12.63	12.65	283306	35.85	2287	146683	51.78
HECPROJECT	BE	24-Jun-2024	113.47	115.75	119.14	112.75	119.14	119.14	117.83	29505	34.77	339	-	-
HEG	EQ	24-Jun-2024	2309.60	2300.00	2300.00	2242.00	2250.00	2253.45	2266.36	153130	3470.48	13520	55597	36.31
HEIDELBERG	EQ	24-Jun-2024	214.35	215.50	220.59	212.65	218.52	218.84	216.47	318364	689.17	12582	173799	54.59
HEMIPROP	EQ	24-Jun-2024	193.58	191.00	194.68	190.25	191.30	191.38	192.28	527461	1014.22	8995	181292	34.37
HERANBA	EQ	24-Jun-2024	369.20	368.75	376.55	364.95	369.40	369.35	370.56	86188	319.38	5909	35892	41.64
HERCULES	EQ	24-Jun-2024	595.30	593.80	601.85	581.05	586.00	584.65	590.44	72921	430.55	6377	30478	41.80
HERITGFOOD	EQ	24-Jun-2024	565.20	564.75	566.80	552.25	557.50	556.10	559.93	630067	3527.96	19499	384574	61.04
HEROMOTOCO	EQ	24-Jun-2024	5452.00	5390.00	5534.00	5390.00	5520.00	5524.45	5480.55	464982	25483.58	54287	186593	40.13
HESTERBIO	EQ	24-Jun-2024	2494.00	2511.45	2727.00	2419.00	2560.00	2594.60	2558.81	224637	5748.04	36063	38979	17.35
HEUBACHIND	EQ	24-Jun-2024	512.85	494.60	523.00	476.55	499.80	496.50	499.32	498452	2488.87	24957	113151	22.70
HEXATRADEX	EQ	24-Jun-2024	156.54	157.40	170.30	157.22	167.00	165.94	165.66	62375	103.33	1724	41869	67.12
HFCL	EQ	24-Jun-2024	121.48	116.40	119.90	112.25	116.96	116.75	117.78	32723863	38543.40	109833	8999629	27.50
HGINFRA	EQ	24-Jun-2024	1710.80	1740.00	1867.95	1713.10	1835.60	1823.45	1815.37	583486	10592.45	52908	163553	28.03
HGS	EQ	24-Jun-2024	870.05	850.15	869.60	832.00	852.00	863.90	853.95	145468	1242.22	13109	71108	48.88
HIGREEN	SM	24-Jun-2024	162.25	161.90	181.00	160.00	181.00	176.80	170.47	109600	186.83	126	92000	83.94
HIKAL	EQ	24-Jun-2024	311.80	313.00	347.85	307.90	347.85	342.55	335.28	4253222	14260.24	63693	1152802	27.10
HIL	EQ	24-Jun-2024	2979.25	2979.50	3029.85	2942.00	2954.25	2966.65	2985.67	11077	330.72	2673	6331	57.15
HILTON	EQ	24-Jun-2024	108.40	112.98	112.99	105.40	105.50	106.36	107.81	3422399	3689.64	15118	776602	22.69
HIMATSEIDE	EQ	24-Jun-2024	140.08	140.00	142.00	136.22	140.00	139.84	139.37	370672	516.59	6221	174591	47.10
HINDALCO	EQ	24-Jun-2024	684.50	679.60	687.70	675.10	685.00	685.25	684.27	8014595	54841.85	94954	5302860	66.17
HINDCOMPOS	EQ	24-Jun-2024	471.45	471.00	471.00	460.55	461.00	462.90	466.59	9261	43.21	1098	5466	59.02
HINDCON	BE	24-Jun-2024	53.94	55.00	55.00	52.69	54.00	53.42	53.80	63037	33.92	551	-	-
HINDCOPPER	EQ	24-Jun-2024	331.10	324.75	332.80	322.65	332.70	332.00	327.92	7153557	23458.15	52012	2531502	35.39
HINDMOTORS	EQ	24-Jun-2024	35.16	35.17	35.98	34.55	34.79	34.77	35.06	1333956	467.63	6646	612553	45.92
HINDNATGLS	BE	24-Jun-2024	19.45	19.55	20.42	18.47	20.24	20.24	19.55	82417	16.11	243	-	-
HINDOILEXP	EQ	24-Jun-2024	191.69	191.69	208.00	190.90	204.55	201.51	202.69	6785583	13753.97	63340	2383130	35.12
HINDPETRO	EQ	24-Jun-2024	340.85	341.30	344.85	335.30	339.15	337.95	339.94	8084076	27480.79	91240	1943964	24.05
HINDUNILVR	EQ	24-Jun-2024	2441.30	2435.00	2467.85	2427.05	2443.00	2442.20	2444.74	1945519	47562.93	80997	1229782	63.21
HINDWAREAP	EQ	24-Jun-2024	416.00	416.10	458.50	414.40	443.25	439.65	442.83	973232	4309.74	30678	409710	42.10
HINDZINC	EQ	24-Jun-2024	664.55	662.10	666.80	650.55	657.90	659.50	658.26	626230	4122.23	18856	272008	43.44
HIRECT	EQ	24-Jun-2024	682.20	690.05	690.15	667.00	672.50	673.45	676.09	13827	93.48	1549	8898	64.35
HISARMETAL	EQ	24-Jun-2024	196.37	196.80	196.80	190.10	192.40	191.96	194.03	10412	20.20	547	6625	63.63
HITECH	EQ	24-Jun-2024	136.30	135.00	136.30	131.07	133.10	132.91	133.72	518178	692.91	7338	219111	42.28
HITECHCORP	EQ	24-Jun-2024	228.90	226.01	234.90	224.20	228.63	229.37	229.95	16681	38.36	598	10314	61.83
HITECHGEAR	BE	24-Jun-2024	976.85	976.05	983.80	936.00	960.00	961.30	960.54	12777	122.73	459	-	-
HLEGLAS	EQ	24-Jun-2024	481.60	481.55	496.50	475.00	482.70	478.45	487.82	576983	2814.62	31597	235912	40.89
HLVLTD	BE	24-Jun-2024	26.51	26.94	26.94	26.01	26.20	26.19	26.26	277582	72.89	1277	-	-
HMAAGRO	EQ	24-Jun-2024	56.13	56.15	56.50	55.10	55.70	55.60	55.68	171584	95.54	2054	92941	54.17
HMT	BZ	24-Jun-2024	56.73	59.56	59.56	59.56	59.56	59.56	59.56	61049	36.36	227	-	-
HMVL	EQ	24-Jun-2024	105.11	105.20	106.33	103.15	103.65	103.66	104.39	46920	48.98	1834	23367	49.80
HNDFDS	EQ	24-Jun-2024	501.95	501.95	509.80	500.00	507.40	507.25	506.96	69875	354.24	5138	41059	58.76
HNGSNGBEES	EQ	24-Jun-2024	308.38	309.68	309.71	304.00	306.50	305.69	305.41	117274	358.17	3875	78564	66.99
HOACFOODS	SM	24-Jun-2024	197.20	206.80	206.80	195.00	196.50	196.50	197.88	27000	53.43	9	15000	55.56
HOLMARC	SM	24-Jun-2024	106.05	110.80	110.80	104.05	108.80	108.80	107.61	21000	22.60	14	16500	78.57
HOMEFIRST	EQ	24-Jun-2024	1050.05	1008.00	1050.75	999.65	1019.00	1011.95	1023.15	100170	1024.89	7291	62126	62.02
HONASA	EQ	24-Jun-2024	449.90	449.50	457.75	438.40	452.65	455.40	451.00	655295	2955.36	25751	298508	45.55
HONAUT	EQ	24-Jun-2024	55539.90	55899.90	57467.40	55425.25	57225.00	57206.75	56769.68	7538	4279.30	4662	2689	35.67
HONDAPOWER	EQ	24-Jun-2024	3815.30	3750.00	3780.00	3585.55	3711.00	3733.00	3708.61	17667	655.20	3171	7798	44.14
HOVS	BE	24-Jun-2024	64.69	64.70	65.94	63.00	63.21	63.22	63.24	27731	17.54	64	-	-
HPAL	EQ	24-Jun-2024	97.93	98.00	99.85	97.16	98.50	98.88	99.07	328459	325.42	4295	164557	50.10
HPIL	EQ	24-Jun-2024	172.18	172.19	174.40	163.66	168.79	166.11	167.73	14357	24.08	985	4955	34.51
HPL	EQ	24-Jun-2024	461.80	452.35	469.95	450.15	458.40	457.85	458.48	361916	1659.30	19633	113944	31.48
HRHNEXT	SM	24-Jun-2024	32.00	33.85	33.90	32.15	32.95	32.95	33.29	36000	11.99	12	30000	83.33
HSCL	EQ	24-Jun-2024	394.50	392.00	397.30	382.00	391.30	392.10	389.91	1142413	4454.44	22199	590186	51.66
HTMEDIA	EQ	24-Jun-2024	27.80	27.94	27.94	27.41	27.58	27.55	27.67	448434	124.08	1917	191241	42.65
HUBTOWN	BE	24-Jun-2024	142.89	144.00	147.65	142.80	143.45	144.15	145.19	90867	131.93	422	-	-
HUDCO	EQ	24-Jun-2024	281.05	276.80	280.45	272.90	275.65	275.30	277.10	9998174	27704.71	77669	3572324	35.73
HUHTAMAKI	EQ	24-Jun-2024	372.55	380.05	399.00	379.30	385.55	382.80	391.19	1978462	7739.59	54745	563104	28.46
HYBRIDFIN	EQ	24-Jun-2024	11.67	11.99	11.99	11.40	11.62	11.67	11.74	20056	2.35	146	16458	82.06
IBLFL	SM	24-Jun-2024	53.00	52.55	53.85	52.25	52.25	52.60	52.85	24000	12.68	12	16000	66.67
IBREALEST	EQ	24-Jun-2024	156.41	155.00	164.36	153.10	159.65	160.35	159.57	30243945	48261.06	118212	8237022	27.24
IBULHSGFIN	EQ	24-Jun-2024	177.55	176.20	177.53	173.77	174.60	174.68	175.73	5031977	8842.81	34396	1875117	37.26
IBULPP	E1	24-Jun-2024	81.10	80.00	81.70	78.50	78.55	78.85	79.93	974339	778.84	5694	644508	66.15
ICDSLTD	BE	24-Jun-2024	35.22	35.50	35.50	35.50	35.50	35.50	35.50	3586	1.27	7	-	-
ICEMAKE	EQ	24-Jun-2024	829.90	855.00	912.85	830.00	912.85	912.85	897.30	138635	1243.97	3784	79795	57.56
ICICIB22	EQ	24-Jun-2024	110.37	113.70	113.70	109.11	110.40	110.28	110.09	910483	1002.39	6851	652152	71.63
ICICIBANK	EQ	24-Jun-2024	1158.65	1154.65	1175.65	1152.65	1169.50	1170.10	1167.04	12210295	142499.62	334746	5727261	46.91
ICICIGI	EQ	24-Jun-2024	1756.85	1754.75	1786.85	1731.85	1766.80	1771.50	1763.79	893193	15754.09	41403	605598	67.80
ICICIPRULI	EQ	24-Jun-2024	604.40	603.00	610.00	594.80	607.00	605.40	604.89	1872998	11329.63	37576	1185366	63.29
ICIL	EQ	24-Jun-2024	371.70	372.00	375.40	364.30	369.95	370.10	369.40	280119	1034.77	19385	171161	61.10
ICRA	EQ	24-Jun-2024	5943.75	5945.50	6073.65	5945.50	6070.00	6060.90	6032.00	16680	1006.14	2434	13440	80.58
IDBI	EQ	24-Jun-2024	85.74	85.20	86.40	84.65	85.70	85.65	85.62	4357154	3730.46	19193	1324917	30.41
IDEA	EQ	24-Jun-2024	17.14	16.99	17.34	16.86	17.28	17.26	17.14	946446301	162242.04	419558	303720380	32.09
IDEAFORGE	EQ	24-Jun-2024	775.25	775.00	830.00	771.50	813.00	814.00	813.58	2205855	17946.47	66598	577359	26.17
IDFC	EQ	24-Jun-2024	122.96	122.71	123.35	120.80	122.80	122.79	122.37	4342996	5314.38	23510	2225531	51.24
IDFCFIRSTB	EQ	24-Jun-2024	83.47	83.35	83.70	81.70	83.29	82.94	82.82	42485773	35186.65	126373	9847077	23.18
IDFNIFTYET	EQ	24-Jun-2024	255.83	255.83	256.00	252.63	255.12	255.01	254.59	1179	3.00	50	589	49.96
IEL	EQ	24-Jun-2024	12.64	12.64	12.88	12.36	12.50	12.51	12.59	139839	17.61	595	112417	80.39
IEML	SM	24-Jun-2024	439.05	442.95	474.00	406.05	424.90	424.15	440.93	223000	983.27	210	147000	65.92
IEX	EQ	24-Jun-2024	181.76	181.30	184.70	179.20	182.75	182.69	182.29	11413171	20805.41	71612	3550031	31.10
IFBAGRO	EQ	24-Jun-2024	463.65	467.50	469.00	452.00	468.00	466.10	460.85	5183	23.89	585	2718	52.44
IFBIND	EQ	24-Jun-2024	1597.25	1597.40	1689.00	1565.50	1634.90	1641.00	1641.08	129706	2128.58	13041	45983	35.45
IFCI	EQ	24-Jun-2024	61.18	60.85	62.08	60.27	61.00	60.97	61.19	15740123	9630.73	43575	4761379	30.25
IFGLEXPOR	EQ	24-Jun-2024	674.75	670.00	698.00	660.00	682.55	686.55	681.47	43036	293.28	4889	21809	50.68
IGARASHI	EQ	24-Jun-2024	520.30	520.30	525.90	509.10	513.50	512.30	516.31	37215	192.15	3663	13713	36.85
IGL	EQ	24-Jun-2024	471.10	475.00	478.60	471.40	475.05	474.55	474.99	2489647	11825.54	39778	895337	35.96
IGPL	EQ	24-Jun-2024	600.00	608.00	622.10	581.55	606.90	606.35	604.62	252464	1526.45	13431	99595	39.45
IIFL	EQ	24-Jun-2024	475.55	475.55	477.45	470.00	470.50	470.65	472.84	806484	3813.37	19811	385217	47.76
IIFLSEC	EQ	24-Jun-2024	227.62	227.10	227.10	215.10	222.10	221.78	222.37	663339	1475.10	9579	351012	52.92
IITL	EQ	24-Jun-2024	174.63	182.00	182.00	174.43	180.00	179.79	178.29	12337	22.00	483	9301	75.39
IKIO	EQ	24-Jun-2024	316.40	317.95	323.70	315.20	316.90	316.80	319.16	458219	1462.45	17614	227783	49.71
IL&FSENGG	BZ	24-Jun-2024	20.90	21.00	21.50	19.85	20.88	20.07	20.47	40773	8.35	160	-	-
IL&FSTRANS	BZ	24-Jun-2024	5.71	5.99	5.99	5.99	5.99	5.99	5.99	149481	8.95	57	-	-
IMAGICAA	EQ	24-Jun-2024	79.38	78.51	80.09	78.00	78.78	78.89	79.13	1046931	828.41	9162	418888	40.01
IMFA	EQ	24-Jun-2024	795.05	809.90	809.90	778.00	778.00	781.25	788.93	74655	588.98	4961	37183	49.81
IMPAL	EQ	24-Jun-2024	1123.45	1123.95	1132.30	1107.65	1125.20	1119.30	1120.99	2605	29.20	709	1561	59.92
IMPEXFERRO	BE	24-Jun-2024	3.71	3.71	3.85	3.71	3.72	3.78	3.78	25533	0.97	81	-	-
INCREDIBLE	EQ	24-Jun-2024	45.27	46.00	47.20	45.22	46.98	46.38	46.17	11783	5.44	267	9893	83.96
INDBANK	EQ	24-Jun-2024	50.19	50.00	50.25	49.21	49.29	49.45	49.77	94411	46.98	1143	39408	41.74
INDGN	EQ	24-Jun-2024	561.95	561.95	577.10	555.00	567.60	568.15	567.56	458480	2602.16	20575	188481	41.11
INDHOTEL	EQ	24-Jun-2024	637.50	639.00	654.70	631.45	649.35	648.15	646.94	8060753	52148.61	136467	3033392	37.63
INDIACEM	EQ	24-Jun-2024	231.69	229.00	238.35	223.61	234.45	234.52	233.18	7627158	17784.65	52324	2671476	35.03
INDIAGLYCO	EQ	24-Jun-2024	898.95	896.05	911.35	878.00	898.00	901.95	899.90	107238	965.03	8534	48510	45.24
INDIAMART	EQ	24-Jun-2024	2655.10	2663.95	2705.00	2643.25	2669.00	2664.15	2675.00	206026	5511.20	23137	74462	36.14
INDIANB	EQ	24-Jun-2024	547.70	540.50	546.50	537.00	541.20	541.70	542.42	825997	4480.35	27326	421456	51.02
INDIANCARD	EQ	24-Jun-2024	274.90	273.25	275.00	268.70	270.95	270.50	271.59	4665	12.67	283	3514	75.33
INDIANHUME	EQ	24-Jun-2024	416.70	416.35	427.30	408.70	414.50	416.55	420.92	225891	950.81	13267	87142	38.58
INDIASHLTR	EQ	24-Jun-2024	699.35	699.30	722.55	691.00	720.70	720.05	710.19	188535	1338.96	9456	143371	76.04
INDIFRA	SM	24-Jun-2024	34.40	33.20	35.00	33.20	34.05	34.05	34.06	14000	4.77	7	12000	85.71
INDIGO	EQ	24-Jun-2024	4310.15	4302.25	4346.65	4264.75	4310.90	4315.65	4320.42	1058926	45750.09	83068	613605	57.95
INDIGOPNTS	EQ	24-Jun-2024	1363.10	1364.75	1379.00	1360.05	1370.00	1370.15	1370.76	38517	527.98	5521	18846	48.93
INDIGRID	IV	24-Jun-2024	135.97	136.29	136.69	135.32	135.70	135.60	135.54	538867	730.39	1150	524190	97.28
INDNIPPON	EQ	24-Jun-2024	809.30	816.90	821.40	790.30	792.00	792.85	805.99	37015	298.34	5252	14656	39.59
INDOAMIN	EQ	24-Jun-2024	127.64	127.85	131.25	126.30	127.00	127.20	129.05	136300	175.89	3414	75891	55.68
INDOBORAX	EQ	24-Jun-2024	175.73	177.50	178.95	172.55	176.10	174.40	175.98	68634	120.78	3607	34382	50.09
INDOCO	EQ	24-Jun-2024	327.05	326.85	331.45	325.20	328.20	328.25	327.98	97522	319.85	4786	55109	56.51
INDORAMA	EQ	24-Jun-2024	45.28	45.00	47.25	44.80	46.05	46.04	46.36	315631	146.32	4006	198004	62.73
INDOSTAR	EQ	24-Jun-2024	251.73	254.80	261.91	250.00	259.00	258.09	257.31	143525	369.31	5981	55874	38.93
INDOTECH	BE	24-Jun-2024	1563.85	1565.00	1599.90	1515.00	1549.95	1535.35	1558.96	23341	363.88	902	-	-
INDOTHAI	EQ	24-Jun-2024	289.80	285.00	290.30	282.60	287.00	285.55	286.37	2239	6.41	175	1789	79.90
INDOWIND	EQ	24-Jun-2024	25.51	25.65	27.80	25.01	27.00	27.14	27.01	2056499	555.39	7850	797186	38.76
INDRAMEDCO	EQ	24-Jun-2024	249.05	247.98	254.70	244.05	254.70	252.34	250.84	172002	431.46	6494	99819	58.03
INDSWFTLAB	EQ	24-Jun-2024	116.49	116.49	120.00	116.49	118.80	118.41	118.80	260564	309.56	5478	141659	54.37
INDSWFTLTD	BE	24-Jun-2024	21.35	21.40	22.41	21.00	22.00	21.82	22.22	67962	15.10	275	-	-
INDTERRAIN	EQ	24-Jun-2024	64.73	64.55	66.95	64.11	65.00	64.65	65.00	70172	45.61	1079	39937	56.91
INDUSINDBK	EQ	24-Jun-2024	1527.15	1507.15	1508.90	1478.20	1490.25	1490.40	1489.27	4609137	68642.60	180491	1861686	40.39
INDUSTOWER	EQ	24-Jun-2024	336.45	338.95	341.60	331.25	339.30	339.85	337.00	27730484	93450.96	126675	13096887	47.23
INFIBEAM	EQ	24-Jun-2024	31.80	31.70	32.34	31.56	31.84	31.86	31.99	14824637	4742.84	29979	5570564	37.58
INFINIUM	SM	24-Jun-2024	214.75	210.45	229.00	210.00	229.00	224.55	217.86	53500	116.55	91	32500	60.75
INFOBEAN	EQ	24-Jun-2024	476.55	478.90	478.95	464.55	470.40	470.95	472.95	37910	179.30	4143	15636	41.25
INFOLLION	SM	24-Jun-2024	225.00	227.00	228.90	223.05	225.00	225.00	226.56	14400	32.62	16	12800	88.89
INFOMEDIA	EQ	24-Jun-2024	7.30	7.66	7.66	7.66	7.66	7.66	7.66	9142	0.70	14	9142	100.00
INFRABEES	EQ	24-Jun-2024	922.66	918.05	927.99	911.30	921.50	923.31	921.11	32201	296.61	1246	22996	71.41
INFRAIETF	EQ	24-Jun-2024	90.93	91.12	91.99	90.00	91.00	90.85	90.72	207395	188.14	2021	88034	42.45
INFY	EQ	24-Jun-2024	1532.70	1524.55	1529.10	1515.40	1526.00	1527.15	1524.12	5564989	84817.17	191438	4093833	73.56
INGERRAND	EQ	24-Jun-2024	4795.55	4819.55	4848.55	4680.85	4750.00	4719.90	4742.37	13494	639.94	4555	5696	42.21
INM	SM	24-Jun-2024	269.00	265.00	271.95	265.00	265.00	265.00	266.74	2400	6.40	4	2400	100.00
INNOVACAP	EQ	24-Jun-2024	500.15	504.00	504.00	494.55	498.50	500.95	497.60	111693	555.78	6579	81375	72.86
INNOVANA	SM	24-Jun-2024	516.60	517.00	517.00	517.00	517.00	517.00	517.00	400	2.07	2	400	100.00
INNOVATIVE	SM	24-Jun-2024	5.95	6.10	6.10	5.95	6.00	6.00	6.02	69000	4.16	20	57000	82.61
INOXGREEN	EQ	24-Jun-2024	170.82	169.90	169.90	162.06	165.48	165.84	166.94	3780183	6310.71	25205	1599740	42.32
INOXINDIA	EQ	24-Jun-2024	1306.20	1304.00	1329.75	1286.05	1301.00	1302.35	1303.69	169478	2209.47	20322	73362	43.29
INOXWIND	EQ	24-Jun-2024	141.01	141.00	141.79	138.21	139.20	139.24	140.27	3136054	4398.79	34337	1458101	46.49
INSECTICID	EQ	24-Jun-2024	716.60	716.60	728.00	692.55	725.00	722.80	706.56	124023	876.30	7141	69510	56.05
INSPIRE	SM	24-Jun-2024	32.40	32.50	32.85	32.50	32.85	32.85	32.68	4000	1.31	2	4000	100.00
INSPIRISYS	BE	24-Jun-2024	94.37	93.00	97.50	93.00	97.50	97.49	94.66	15790	14.95	49	-	-
INTELLECT	EQ	24-Jun-2024	1044.25	1044.00	1075.00	1042.65	1067.00	1066.00	1061.75	1052667	11176.72	23156	778075	73.91
INTENTECH	EQ	24-Jun-2024	141.81	143.00	144.00	140.00	140.35	140.63	141.86	61798	87.66	1390	36450	58.98
INTLCONV	EQ	24-Jun-2024	82.69	82.69	84.34	81.60	83.90	83.88	83.27	170778	142.20	6082	76704	44.91
INVENTURE	EQ	24-Jun-2024	2.78	2.83	2.83	2.74	2.80	2.78	2.79	3681479	102.70	5275	2338238	63.51
IOB	EQ	24-Jun-2024	66.13	65.99	66.68	65.25	65.95	65.86	65.92	7586218	5001.17	29823	1851549	24.41
IOC	EQ	24-Jun-2024	166.62	166.62	167.69	164.71	166.39	166.30	166.16	13445384	22341.45	84633	4879465	36.29
IOLCP	EQ	24-Jun-2024	415.80	414.95	415.00	408.50	411.10	410.35	411.76	190316	783.64	7802	88929	46.73
IONEXCHANG	EQ	24-Jun-2024	512.50	510.00	515.30	508.00	510.00	510.20	510.27	124433	634.94	11849	73499	59.07
IPCALAB	EQ	24-Jun-2024	1136.40	1137.40	1142.00	1123.20	1125.95	1125.40	1131.51	278691	3153.41	20801	102140	36.65
IPL	EQ	24-Jun-2024	234.36	232.51	234.50	230.40	232.30	231.92	232.49	310668	722.26	8163	125688	40.46
IPSL	SM	24-Jun-2024	151.00	146.00	146.00	146.00	146.00	146.00	146.00	10000	14.60	1	10000	100.00
IRB	EQ	24-Jun-2024	66.27	65.84	67.30	65.37	66.35	66.32	66.66	65131252	43415.36	174162	24697500	37.92
IRBINVIT	IV	24-Jun-2024	65.17	65.46	65.46	64.42	65.10	65.08	64.97	288128	187.19	2735	248506	86.25
IRCON	EQ	24-Jun-2024	276.40	276.00	287.55	272.10	279.20	279.45	281.85	15181132	42788.20	124595	5269665	34.71
IRCTC	EQ	24-Jun-2024	1012.30	1020.00	1037.95	1007.60	1010.00	1010.25	1018.85	4131226	42090.86	115627	947404	22.93
IREDA	EQ	24-Jun-2024	187.54	192.00	195.40	188.40	189.20	189.64	192.13	35818533	68817.76	214876	12926072	36.09
IRFC	EQ	24-Jun-2024	176.32	176.00	180.99	174.33	176.90	176.87	178.29	50588329	90193.01	292012	15414116	30.47
IRIS	BE	24-Jun-2024	211.09	206.86	206.86	206.86	206.86	206.86	206.86	21213	43.88	92	-	-
IRISDOREME	EQ	24-Jun-2024	74.95	75.80	76.00	73.60	74.20	74.48	74.69	420567	314.13	3371	79208	18.83
IRMENERGY	EQ	24-Jun-2024	468.90	469.80	470.00	461.00	461.50	461.90	463.19	106981	495.53	5803	59115	55.26
ISEC	EQ	24-Jun-2024	741.60	740.90	752.90	738.95	747.70	746.70	748.67	734032	5495.46	16127	429043	58.45
ISFT	EQ	24-Jun-2024	122.05	123.50	124.49	121.13	122.15	122.44	122.73	45367	55.68	1348	28787	63.45
ISGEC	EQ	24-Jun-2024	1255.15	1250.00	1284.95	1243.70	1270.00	1271.60	1270.69	46671	593.04	6731	21958	47.05
ISHAN	SM	24-Jun-2024	2.25	2.35	2.35	2.35	2.35	2.35	2.35	384000	9.02	8	240000	62.50
ISMTLTD	EQ	24-Jun-2024	130.36	130.50	135.50	127.56	128.30	128.61	131.69	1870689	2463.44	23295	657139	35.13
IT	EQ	24-Jun-2024	37.29	36.15	37.50	36.15	37.25	37.30	37.33	82930	30.96	656	53544	64.57
ITALIANE	SM	24-Jun-2024	33.10	33.05	33.80	33.05	33.10	33.10	33.27	20000	6.65	9	18000	90.00
ITBEES	EQ	24-Jun-2024	37.58	37.69	37.69	37.27	37.48	37.48	37.52	5910322	2217.40	16819	4027087	68.14
ITC	EQ	24-Jun-2024	419.60	420.00	423.95	420.00	423.65	423.30	422.63	9362433	39568.53	117502	5089583	54.36
ITDC	EQ	24-Jun-2024	760.50	760.50	848.70	755.00	824.40	820.45	822.45	823958	6776.66	45549	235566	28.59
ITDCEM	EQ	24-Jun-2024	474.95	474.10	498.70	470.90	495.50	495.80	486.87	1412062	6874.89	35893	757765	53.66
ITETF	EQ	24-Jun-2024	35.77	36.50	36.50	35.18	35.59	35.66	35.68	80729	28.81	456	46803	57.98
ITETFADD	EQ	24-Jun-2024	35.63	35.89	35.89	34.81	35.65	35.70	35.39	91666	32.44	303	43907	47.90
ITI	EQ	24-Jun-2024	304.05	303.80	321.10	299.65	311.80	312.35	314.23	4674877	14689.92	70323	1107585	23.69
ITIETF	EQ	24-Jun-2024	37.52	36.40	37.67	36.40	37.51	37.52	37.50	379992	142.48	2825	193265	50.86
IVC	EQ	24-Jun-2024	12.81	13.00	13.34	12.76	12.93	12.84	13.01	970248	126.22	3650	500177	51.55
IVP	EQ	24-Jun-2024	197.64	198.75	199.00	185.41	191.75	192.31	191.06	28392	54.25	864	14784	52.07
IVZINGOLD	EQ	24-Jun-2024	6463.55	6383.00	6383.00	6333.05	6355.00	6346.20	6348.70	205	13.01	34	191	93.17
IVZINNIFTY	EQ	24-Jun-2024	2617.05	2624.81	2625.59	2624.25	2625.59	2624.80	2624.74	22	0.58	5	15	68.18
IWEL	EQ	24-Jun-2024	6896.05	6929.00	6949.00	6601.00	6885.00	6847.55	6798.96	4080	277.40	1209	2198	53.87
IXIGO	EQ	24-Jun-2024	169.00	169.95	170.00	165.00	166.00	166.57	167.14	3288704	5496.79	34789	1359851	41.35
IZMO	EQ	24-Jun-2024	316.45	317.60	321.25	312.00	317.50	316.05	315.40	55634	175.47	3262	33238	59.74
J&KBANK	EQ	24-Jun-2024	120.66	121.25	121.25	117.59	118.50	118.16	119.07	4447378	5295.42	29307	2518868	56.64
JAGRAN	EQ	24-Jun-2024	92.37	93.40	94.30	91.40	92.00	91.81	92.84	586385	544.39	6275	316775	54.02
JAGSNPHARM	EQ	24-Jun-2024	339.85	343.00	344.90	338.35	340.40	340.30	340.73	40686	138.63	2995	28355	69.69
JAIBALAJI	BE	24-Jun-2024	902.40	909.00	909.75	885.00	885.00	890.50	894.58	38434	343.82	2054	-	-
JAICORPLTD	EQ	24-Jun-2024	374.90	370.05	396.70	367.65	380.70	382.00	385.46	1851033	7135.05	42474	407423	22.01
JAINAM	SM	24-Jun-2024	141.00	145.45	145.45	145.45	145.45	145.45	145.45	1000	1.45	1	1000	100.00
JAIPURKURT	BE	24-Jun-2024	51.65	54.00	54.00	49.06	50.95	50.79	51.42	42195	21.69	166	-	-
JALAN	SM	24-Jun-2024	3.95	3.95	3.95	3.95	3.95	3.95	3.95	3000	0.12	1	3000	100.00
JAMNAAUTO	EQ	24-Jun-2024	129.14	129.00	129.00	126.01	127.05	126.89	127.41	1471967	1875.39	18554	645439	43.85
JASH	EQ	24-Jun-2024	2308.00	2308.00	2375.40	2285.05	2365.00	2363.30	2359.23	37369	881.62	5590	21625	57.87
JAYAGROGN	EQ	24-Jun-2024	320.60	320.45	329.05	315.90	316.00	317.05	321.48	94274	303.08	5501	44606	47.32
JAYBARMARU	EQ	24-Jun-2024	113.79	113.87	113.87	109.20	110.88	110.72	110.69	308843	341.85	7652	123835	40.10
JAYNECOIND	EQ	24-Jun-2024	45.10	45.10	51.72	44.70	49.30	49.20	49.20	2451376	1206.11	19675	678359	27.67
JAYSREETEA	EQ	24-Jun-2024	111.98	111.00	116.00	111.00	115.00	114.94	114.41	117257	134.15	2454	70445	60.08
JBCHEPHARM	EQ	24-Jun-2024	1754.80	1754.95	1766.00	1740.05	1749.05	1753.85	1756.35	107277	1884.16	13261	73437	68.46
JBMA	EQ	24-Jun-2024	2038.15	2038.00	2085.00	2014.95	2058.00	2063.50	2062.98	269785	5565.60	22533	94536	35.04
JCHAC	EQ	24-Jun-2024	1834.60	1834.60	1867.55	1800.00	1815.00	1820.35	1821.45	67446	1228.50	5263	47421	70.31
JETAIRWAYS	BZ	24-Jun-2024	43.46	43.98	43.98	43.00	43.69	43.46	43.44	27844	12.10	406	-	-
JETFREIGHT	EQ	24-Jun-2024	13.35	13.21	13.44	13.05	13.10	13.16	13.19	145640	19.21	579	109785	75.38
JFLLIFE	SM	24-Jun-2024	41.15	39.80	40.95	39.65	40.95	40.95	40.13	6000	2.41	3	4000	66.67
JGCHEM	EQ	24-Jun-2024	255.14	254.15	259.00	246.00	256.99	256.32	254.43	178901	455.18	7068	90065	50.34
JHS	BE	24-Jun-2024	22.41	21.96	22.00	21.96	22.00	22.00	21.98	114737	25.22	95	-	-
JINDALPHOT	EQ	24-Jun-2024	676.45	677.65	734.45	675.75	707.00	704.65	714.71	102818	734.85	8329	32530	31.64
JINDALPOLY	EQ	24-Jun-2024	652.10	649.00	710.80	634.70	688.10	690.30	687.44	601239	4133.17	33242	166668	27.72
JINDALSAW	EQ	24-Jun-2024	571.65	571.65	582.70	558.85	569.55	565.85	570.55	976347	5570.57	38241	446849	45.77
JINDALSTEL	EQ	24-Jun-2024	1077.25	1077.50	1077.50	1045.10	1073.25	1070.90	1068.48	3374848	36059.69	60768	2125375	62.98
JINDRILL	EQ	24-Jun-2024	630.45	637.80	638.00	622.60	627.75	626.65	628.34	24736	155.43	2478	12691	51.31
JINDWORLD	EQ	24-Jun-2024	352.70	352.70	358.40	350.00	350.65	353.35	353.65	17743	62.75	2319	7507	42.31
JIOFIN	EQ	24-Jun-2024	360.90	356.00	356.40	352.30	355.90	355.35	354.98	16858520	59845.03	162851	9106995	54.02
JISLDVREQS	EQ	24-Jun-2024	42.94	43.95	45.45	41.52	44.37	44.00	44.04	332442	146.41	1675	198635	59.75
JISLJALEQS	EQ	24-Jun-2024	79.28	79.65	81.70	77.38	79.60	79.33	80.03	10559310	8450.16	44980	3606339	34.15
JITFINFRA	EQ	24-Jun-2024	903.85	903.85	903.85	878.00	889.90	888.90	885.91	33767	299.15	1471	25037	74.15
JIWANRAM	SM	24-Jun-2024	14.80	15.90	15.90	14.85	15.40	15.40	15.26	48000	7.33	8	42000	87.50
JKCEMENT	EQ	24-Jun-2024	4259.90	4259.00	4280.00	4152.00	4226.50	4223.35	4229.97	106690	4512.95	15911	54797	51.36
JKIL	EQ	24-Jun-2024	877.40	878.00	878.00	840.05	854.00	848.75	859.61	325021	2793.90	17116	162004	49.84
JKLAKSHMI	EQ	24-Jun-2024	830.40	830.50	856.30	828.00	847.40	845.20	846.44	259857	2199.54	14389	134246	51.66
JKPAPER	EQ	24-Jun-2024	509.70	520.00	555.00	518.05	531.80	534.00	539.88	8499867	45889.10	134709	1128530	13.28
JKTYRE	EQ	24-Jun-2024	397.40	398.05	398.40	390.00	393.00	392.40	392.79	665222	2612.90	29222	359766	54.08
JLHL	EQ	24-Jun-2024	1319.90	1320.00	1327.95	1248.10	1270.00	1261.15	1284.46	89050	1143.81	18518	52108	58.52
JMA	EQ	24-Jun-2024	107.82	107.82	108.44	102.01	106.95	106.69	105.04	82090	86.23	1246	48058	58.54
JMFINANCIL	EQ	24-Jun-2024	83.29	83.32	84.30	82.05	82.70	82.78	82.98	2360486	1958.82	13520	969783	41.08
JNKINDIA	EQ	24-Jun-2024	861.35	861.40	897.25	845.00	849.70	852.10	870.38	343439	2989.24	11770	149663	43.58
JOCIL	EQ	24-Jun-2024	198.60	199.70	209.98	199.00	206.50	204.64	205.14	100467	206.10	1967	41077	40.89
JPASSOCIAT	BE	24-Jun-2024	10.79	10.50	10.65	10.25	10.25	10.25	10.31	10670736	1099.84	8148	-	-
JPOLYINVST	EQ	24-Jun-2024	756.00	755.00	834.90	753.65	815.00	808.05	801.00	101737	814.91	9241	34170	33.59
JPPOWER	EQ	24-Jun-2024	19.19	19.40	20.14	19.20	20.14	20.14	19.93	93082929	18551.99	79594	61358988	65.92
JSFB	EQ	24-Jun-2024	728.20	727.50	735.00	673.50	678.30	680.05	702.45	680575	4780.70	26935	296822	43.61
JSL	EQ	24-Jun-2024	791.10	789.55	809.65	784.35	798.50	800.90	801.76	550859	4416.57	28870	264723	48.06
JSLL	ST	24-Jun-2024	1043.70	1040.00	1066.00	1035.00	1049.00	1051.75	1054.91	11160	117.73	54	10620	95.16
JSWENERGY	EQ	24-Jun-2024	723.65	730.00	750.00	724.00	745.00	747.10	737.80	4406730	32512.82	92205	1514646	34.37
JSWHL	EQ	24-Jun-2024	6721.65	6750.00	7825.00	6745.75	7320.00	7413.10	7436.38	140790	10469.68	32574	24957	17.73
JSWINFRA	EQ	24-Jun-2024	309.90	309.00	325.25	305.00	323.55	323.95	318.65	6142020	19571.63	65270	2612890	42.54
JSWSTEEL	EQ	24-Jun-2024	936.90	936.00	941.65	922.00	933.60	935.35	933.67	1857847	17346.07	65699	682713	36.75
JTEKTINDIA	EQ	24-Jun-2024	205.92	205.90	216.45	202.70	211.10	211.57	210.59	1580074	3327.41	34178	413552	26.17
JTLIND	EQ	24-Jun-2024	220.26	218.00	218.01	208.11	214.30	214.87	212.10	5479199	11621.32	33148	2500938	45.64
JUBLFOOD	EQ	24-Jun-2024	551.95	549.95	574.40	542.15	569.75	569.60	563.61	7372429	41551.91	149742	2533690	34.37
JUBLINDS	EQ	24-Jun-2024	1540.30	1564.00	1617.30	1511.00	1617.30	1617.30	1593.02	11095	176.75	1089	7870	70.93
JUBLINGREA	EQ	24-Jun-2024	535.80	535.75	535.75	524.05	526.50	525.75	528.23	184289	973.47	7093	105438	57.21
JUBLPHARMA	EQ	24-Jun-2024	720.05	720.40	743.90	719.05	735.00	732.80	734.90	153021	1124.55	12228	76324	49.88
JUNIORBEES	EQ	24-Jun-2024	757.58	759.30	762.96	750.56	761.40	761.94	759.24	291966	2216.72	10635	143035	48.99
JUNIPER	EQ	24-Jun-2024	453.55	454.00	455.45	446.15	447.70	449.85	449.24	65236	293.06	3279	38964	59.73
JUSTDIAL	EQ	24-Jun-2024	1002.90	993.00	1030.00	979.65	1023.00	1019.55	1015.60	246813	2506.64	17174	78279	31.72
JWL	EQ	24-Jun-2024	695.95	693.90	697.80	678.00	680.35	681.35	686.95	1452696	9979.27	38888	780430	53.72
JYOTHYLAB	EQ	24-Jun-2024	445.00	445.00	446.95	428.00	429.00	429.05	435.43	735631	3203.17	33854	422742	57.47
JYOTICNC	EQ	24-Jun-2024	1307.65	1321.00	1321.00	1210.00	1234.90	1232.80	1249.37	353762	4419.80	24261	180925	51.14
JYOTISTRUC	EQ	24-Jun-2024	28.28	29.68	29.69	27.57	28.50	28.02	29.35	16415037	4817.28	10700	9455626	57.60
K2INFRA	SM	24-Jun-2024	239.90	263.85	263.85	263.85	263.85	263.85	263.85	39600	104.48	24	39600	100.00
KABRAEXTRU	EQ	24-Jun-2024	412.55	412.45	413.05	404.20	408.00	408.40	409.22	35168	143.91	3703	16300	46.35
KAJARIACER	EQ	24-Jun-2024	1351.50	1361.70	1412.00	1361.70	1397.20	1399.75	1394.48	856104	11938.22	38679	337768	39.45
KAKATCEM	EQ	24-Jun-2024	225.27	225.20	227.69	223.01	224.25	226.47	225.24	5685	12.80	269	3662	64.42
KALAMANDIR	EQ	24-Jun-2024	171.41	172.40	181.55	169.97	179.25	180.07	175.24	931328	1632.09	17681	497264	53.39
KALYANIFRG	EQ	24-Jun-2024	646.25	655.00	674.55	620.00	637.80	638.15	643.47	15848	101.98	1171	6574	41.48
KALYANKJIL	EQ	24-Jun-2024	453.00	452.50	452.50	436.30	444.60	446.10	443.80	1996316	8859.73	52097	1031110	51.65
KAMATHOTEL	EQ	24-Jun-2024	232.60	232.00	232.00	228.15	230.80	230.37	230.34	25249	58.16	798	16298	64.55
KAMDHENU	EQ	24-Jun-2024	542.80	540.00	563.85	535.50	554.95	552.90	550.69	208065	1145.80	9353	72432	34.81
KAMOPAINTS	EQ	24-Jun-2024	39.34	39.00	40.07	37.79	39.92	39.72	39.03	6397449	2496.73	40061	1321539	20.66
KANANIIND	EQ	24-Jun-2024	3.01	3.03	3.04	2.97	3.04	3.03	3.03	1543184	46.70	1919	1236289	80.11
KANDARP	SM	24-Jun-2024	29.05	29.10	32.50	29.00	32.50	32.05	30.86	100000	30.86	24	76000	76.00
KANORICHEM	EQ	24-Jun-2024	130.78	130.59	134.40	127.00	130.25	130.31	130.66	100124	130.83	3229	55311	55.24
KANPRPLA	EQ	24-Jun-2024	109.56	110.00	111.50	109.01	110.00	110.06	110.57	7282	8.05	225	5066	69.57
KANSAINER	EQ	24-Jun-2024	274.15	277.00	279.50	275.15	277.00	277.25	277.84	407024	1130.89	11697	252319	61.99
KAPSTON	BE	24-Jun-2024	388.65	391.00	398.90	373.10	398.00	389.95	388.22	5472	21.24	106	-	-
KARMAENG	EQ	24-Jun-2024	66.59	67.59	67.59	63.26	63.26	63.54	64.72	73163	47.35	1592	32871	44.93
KARNIKA	SM	24-Jun-2024	257.00	245.35	256.00	240.05	251.00	251.00	242.52	74000	179.46	74	71200	96.22
KARURVYSYA	EQ	24-Jun-2024	210.08	210.00	211.50	207.19	211.50	209.77	209.53	1135995	2380.24	20905	519481	45.73
KAUSHALYA	EQ	24-Jun-2024	706.85	706.85	724.95	702.80	710.10	717.15	707.05	512	3.62	116	439	85.74
KAVVERITEL	BE	24-Jun-2024	19.55	19.94	19.94	19.94	19.94	19.94	19.94	19854	3.96	42	-	-
KAYA	EQ	24-Jun-2024	473.55	498.40	518.00	475.15	498.50	500.95	501.49	407177	2041.95	9024	190337	46.75
KAYNES	EQ	24-Jun-2024	3902.75	3888.05	3988.10	3870.05	3897.00	3887.40	3933.20	206151	8108.33	24847	99507	48.27
KBCGLOBAL	EQ	24-Jun-2024	1.79	1.81	1.96	1.80	1.94	1.93	1.90	33250589	630.66	6957	18926874	56.92
KCEIL	SM	24-Jun-2024	249.05	261.50	261.50	261.50	261.50	261.50	261.50	16500	43.15	16	16500	100.00
KCK	ST	24-Jun-2024	208.80	200.00	208.00	198.40	208.00	208.00	201.60	8000	16.13	4	8000	100.00
KCP	EQ	24-Jun-2024	245.38	245.29	247.56	238.60	239.09	239.59	241.89	776258	1877.68	12219	392031	50.50
KCPSUGIND	EQ	24-Jun-2024	46.45	46.45	47.16	45.20	45.74	45.49	46.07	924860	426.10	6650	278476	30.11
KDDL	EQ	24-Jun-2024	2708.90	2713.90	2825.00	2673.05	2781.00	2791.65	2775.92	19778	549.02	5988	9824	49.67
KDL	SM	24-Jun-2024	1411.05	1450.00	1481.00	1340.50	1426.00	1435.80	1376.25	25200	346.82	207	12100	48.02
KEC	EQ	24-Jun-2024	868.45	883.85	883.85	857.00	874.00	876.15	871.34	540329	4708.10	33329	271735	50.29
KECL	EQ	24-Jun-2024	196.29	194.91	202.10	191.76	197.50	197.54	197.56	435046	859.49	9087	148526	34.14
KEEPLEARN	BE	24-Jun-2024	2.88	2.82	2.82	2.82	2.82	2.82	2.82	108681	3.06	55	-	-
KEI	EQ	24-Jun-2024	4556.45	4599.15	4621.25	4450.00	4508.00	4472.85	4551.34	416935	18976.11	55579	240320	57.64
KEL	SM	24-Jun-2024	147.95	145.00	148.95	145.00	148.95	148.95	146.98	2400	3.53	2	1200	50.00
KELLTONTEC	EQ	24-Jun-2024	112.41	112.30	113.34	109.30	110.05	109.75	111.28	1494402	1662.93	15848	600151	40.16
KERNEX	EQ	24-Jun-2024	460.45	455.00	455.00	437.45	437.45	437.45	439.60	124787	548.56	1664	75116	60.20
KESORAMIND	EQ	24-Jun-2024	192.54	192.00	195.00	190.43	193.20	193.21	192.61	292678	563.72	5859	84963	29.03
KEYFINSERV	BE	24-Jun-2024	176.08	175.95	179.89	170.26	171.60	172.66	173.91	3401	5.91	41	-	-
KFINTECH	EQ	24-Jun-2024	700.60	704.65	704.65	688.10	689.10	690.65	695.14	110867	770.68	9356	59638	53.79
KHADIM	EQ	24-Jun-2024	374.60	366.00	371.40	345.70	352.90	349.35	359.35	156871	563.72	10431	89598	57.12
KHAICHEM	EQ	24-Jun-2024	74.80	74.90	76.28	73.75	75.10	74.95	75.27	703400	529.44	8547	242102	34.42
KHAITANLTD	EQ	24-Jun-2024	80.50	80.00	88.40	80.00	83.00	82.77	83.74	21758	18.22	1043	12651	58.14
KHANDSE	EQ	24-Jun-2024	28.03	28.60	28.75	27.51	28.61	28.54	28.45	11825	3.36	197	8053	68.10
KHFM	SM	24-Jun-2024	76.40	76.50	76.80	76.00	76.80	76.80	76.31	15500	11.83	5	6200	40.00
KICL	EQ	24-Jun-2024	4939.15	5050.00	5926.95	5000.00	5926.95	5926.95	5797.04	164025	9508.59	16676	34499	21.03
KILITCH	EQ	24-Jun-2024	324.95	331.45	331.45	319.00	321.95	320.25	322.79	7626	24.62	412	5274	69.16
KIMS	EQ	24-Jun-2024	2054.15	2049.15	2071.25	2031.75	2055.00	2054.80	2052.58	26886	551.86	5644	15869	59.02
KINGFA	EQ	24-Jun-2024	2075.10	2055.00	2079.90	2015.00	2034.75	2023.15	2045.17	6009	122.89	1508	3445	57.33
KIOCL	EQ	24-Jun-2024	459.05	459.00	491.20	446.45	468.00	468.20	474.43	881372	4181.48	41881	227697	25.83
KIRIINDUS	EQ	24-Jun-2024	343.90	340.70	349.00	335.15	338.85	338.95	341.98	159357	544.96	8074	71817	45.07
KIRLOSBROS	EQ	24-Jun-2024	2123.25	2123.25	2247.00	2086.30	2149.80	2165.50	2195.51	137387	3016.35	20289	53550	38.98
KIRLOSENG	EQ	24-Jun-2024	1377.80	1387.00	1414.80	1368.75	1402.05	1402.55	1398.16	349748	4890.03	26416	252171	72.10
KIRLOSIND	EQ	24-Jun-2024	6151.65	6190.00	6299.95	6087.05	6189.00	6245.35	6211.49	6108	379.40	1789	3391	55.52
KIRLPNU	EQ	24-Jun-2024	1337.15	1349.80	1369.85	1320.50	1347.00	1345.70	1343.28	78436	1053.62	10316	47649	60.75
KITEX	EQ	24-Jun-2024	213.42	213.42	214.00	209.22	211.40	211.86	211.81	97885	207.33	4014	46375	47.38
KKCL	EQ	24-Jun-2024	714.95	710.00	732.00	704.80	721.00	723.05	719.25	96518	694.20	7161	61290	63.50
KKVAPOW	SM	24-Jun-2024	1240.00	1178.00	1178.00	1178.00	1178.00	1178.00	1178.00	312	3.68	2	312	100.00
KLL	SM	24-Jun-2024	90.05	89.00	89.60	88.00	88.20	88.50	88.50	17600	15.58	11	11200	63.64
KMSUGAR	BE	24-Jun-2024	46.26	46.00	46.70	44.41	44.55	44.69	45.32	338562	153.45	1610	-	-
KNAGRI	SM	24-Jun-2024	160.00	161.00	180.00	161.00	174.90	177.50	175.13	181600	318.03	203	145600	80.18
KNRCON	EQ	24-Jun-2024	351.60	350.90	354.75	343.05	348.00	348.15	349.11	1371713	4788.76	19669	788461	57.48
KODYTECH	SM	24-Jun-2024	3291.95	3424.00	3456.50	3152.05	3456.50	3456.50	3347.25	16300	545.60	135	11100	68.10
KOHINOOR	EQ	24-Jun-2024	44.69	45.35	45.40	43.80	44.40	44.47	44.49	152905	68.02	1787	80411	52.59
KOKUYOCMLN	EQ	24-Jun-2024	152.24	150.02	154.15	150.02	152.50	152.45	152.53	109093	166.40	5116	52888	48.48
KOLTEPATIL	EQ	24-Jun-2024	440.70	442.00	448.50	433.15	446.85	446.95	443.26	248299	1100.62	7078	190426	76.69
KONSTELEC	SM	24-Jun-2024	179.20	182.00	188.15	177.10	188.15	188.15	186.57	139000	259.33	104	104000	74.82
KONTOR	SM	24-Jun-2024	108.00	110.00	111.80	107.00	110.00	109.80	108.92	36000	39.21	30	31200	86.67
KOPRAN	EQ	24-Jun-2024	253.06	253.86	256.90	253.05	254.50	255.25	254.88	163685	417.20	5085	91980	56.19
KORE	SM	24-Jun-2024	580.00	594.00	678.50	594.00	645.00	641.65	651.45	52500	342.01	97	35500	67.62
KOTAKBANK	EQ	24-Jun-2024	1775.65	1757.15	1775.20	1749.75	1770.30	1772.55	1766.32	4228888	74695.63	259063	2237668	52.91
KOTARISUG	EQ	24-Jun-2024	62.36	62.45	62.73	60.56	60.98	60.71	61.51	281399	173.09	4755	123287	43.81
KOTHARIPET	EQ	24-Jun-2024	143.17	144.39	144.40	139.50	142.64	141.54	141.28	202438	286.00	5583	99081	48.94
KOTHARIPRO	EQ	24-Jun-2024	141.73	137.30	142.50	136.98	140.78	139.88	139.60	24907	34.77	795	16443	66.02
KOTYARK	SM	24-Jun-2024	940.95	943.00	944.00	913.00	922.50	924.35	928.09	22100	205.11	194	15400	69.68
KPIGREEN	EQ	24-Jun-2024	1765.65	1751.00	1778.20	1742.00	1751.90	1748.90	1755.14	121419	2131.07	10641	72983	60.11
KPIL	EQ	24-Jun-2024	1156.85	1156.85	1180.00	1150.25	1176.95	1173.35	1169.10	544855	6369.90	33015	366045	67.18
KPITTECH	EQ	24-Jun-2024	1588.75	1592.45	1622.00	1562.60	1606.00	1609.50	1598.33	946346	15125.77	56157	397790	42.03
KPRMILL	EQ	24-Jun-2024	881.45	881.00	896.75	861.50	893.90	892.00	887.54	185204	1643.75	17367	96305	52.00
KRBL	EQ	24-Jun-2024	297.70	297.70	302.85	293.60	294.00	294.60	297.17	1292603	3841.23	17603	662648	51.26
KREBSBIO	EQ	24-Jun-2024	71.32	73.27	73.65	70.00	70.00	70.51	71.62	16785	12.02	825	7532	44.87
KRIDHANINF	BE	24-Jun-2024	4.14	4.34	4.34	4.34	4.34	4.34	4.34	16085	0.70	37	-	-
KRISHANA	EQ	24-Jun-2024	302.95	302.80	302.80	290.85	294.15	294.15	295.33	75052	221.65	2082	51123	68.12
KRISHCA	SM	24-Jun-2024	217.10	217.00	223.90	217.00	218.75	219.45	219.88	98000	215.48	136	78000	79.59
KRISHIVAL	SM	24-Jun-2024	230.00	230.00	230.00	229.00	229.00	229.00	229.67	1500	3.45	3	1500	100.00
KRISHNADEF	SM	24-Jun-2024	925.30	880.00	971.55	879.05	944.80	933.15	930.47	221500	2061.00	324	92000	41.53
KRITI	EQ	24-Jun-2024	188.76	186.01	195.00	185.65	189.50	190.62	190.23	131095	249.38	2480	77558	59.16
KRITIKA	EQ	24-Jun-2024	19.92	19.91	20.01	19.52	19.80	19.73	19.82	636032	126.09	1967	472382	74.27
KRITINUT	EQ	24-Jun-2024	112.99	112.99	112.99	109.01	110.44	109.56	110.81	53495	59.28	2306	31391	58.68
KRONOX	BE	24-Jun-2024	151.50	152.50	159.07	151.50	159.07	159.07	157.48	577263	909.07	4051	-	-
KRSNAA	EQ	24-Jun-2024	623.35	638.15	638.15	624.10	627.40	628.30	629.35	75252	473.60	4413	45589	60.58
KRYSTAL	EQ	24-Jun-2024	760.00	762.95	825.00	762.95	807.90	815.35	799.97	851604	6812.58	33978	338325	39.73
KSB	EQ	24-Jun-2024	4780.55	4876.15	5090.00	4710.00	4775.00	4773.65	4910.71	210373	10330.81	39145	51876	24.66
KSCL	EQ	24-Jun-2024	961.35	968.00	1019.00	963.50	1006.35	1012.00	999.71	351451	3513.48	32913	149272	42.47
KSHITIJPOL	BE	24-Jun-2024	7.04	7.00	7.30	6.75	7.29	7.24	7.14	919963	65.71	1965	-	-
KSL	EQ	24-Jun-2024	905.05	910.00	964.80	906.45	935.00	934.40	936.95	302557	2834.81	20572	97901	32.36
KSOLVES	EQ	24-Jun-2024	1199.25	1204.00	1209.60	1173.30	1178.00	1180.55	1190.83	27298	325.07	5089	13404	49.10
KTKBANK	EQ	24-Jun-2024	230.51	229.86	230.00	226.00	227.00	227.07	227.98	1423465	3245.21	21622	819738	57.59
KTL	SM	24-Jun-2024	40.00	38.50	38.50	38.40	38.40	38.40	38.48	15000	5.77	5	15000	100.00
KUANTUM	EQ	24-Jun-2024	161.06	162.00	168.00	161.07	163.30	162.75	164.56	228740	376.40	7889	78740	34.42
LAGNAM	BE	24-Jun-2024	151.49	148.00	148.46	145.23	147.05	147.97	147.12	14306	21.05	121	-	-
LAKPRE	BZ	24-Jun-2024	4.81	5.00	5.05	5.00	5.05	5.05	5.03	2851	0.14	12	-	-
LAL	EQ	24-Jun-2024	23.04	23.04	23.90	22.62	23.79	23.14	23.09	42573	9.83	532	22740	53.41
LALPATHLAB	EQ	24-Jun-2024	2673.50	2632.50	2700.00	2631.55	2695.45	2689.65	2676.90	135599	3629.85	22646	69194	51.03
LAMBODHARA	EQ	24-Jun-2024	152.08	154.00	154.60	151.25	153.94	153.70	153.43	19961	30.63	593	11735	58.79
LANCORHOL	EQ	24-Jun-2024	43.53	42.60	44.50	42.60	43.30	43.51	43.48	60510	26.31	567	37137	61.37
LANDMARK	EQ	24-Jun-2024	715.45	716.05	739.00	706.60	737.00	737.20	733.13	129934	952.59	4935	98106	75.50
LAOPALA	EQ	24-Jun-2024	332.90	331.00	336.20	326.95	330.55	329.90	331.88	135462	449.57	7974	70898	52.34
LASA	EQ	24-Jun-2024	23.14	23.49	23.50	22.97	23.19	23.16	23.08	21142	4.88	224	16008	75.72
LATENTVIEW	BE	24-Jun-2024	517.60	517.00	525.00	510.00	515.00	514.10	516.25	174792	902.36	3813	-	-
LATTEYS	BE	24-Jun-2024	14.35	14.35	14.63	14.35	14.63	14.63	14.49	39775	5.76	96	-	-
LAURUSLABS	EQ	24-Jun-2024	430.00	427.00	431.25	423.15	428.80	429.35	428.30	593559	2542.23	14968	239968	40.43
LAWSIKHO	SM	24-Jun-2024	323.00	321.85	322.50	310.00	321.60	321.00	317.44	45000	142.85	82	32000	71.11
LAXMICOT	EQ	24-Jun-2024	31.34	31.34	32.48	31.34	32.00	31.99	31.95	66241	21.17	809	15420	23.28
LAXMIMACH	EQ	24-Jun-2024	16300.00	16390.00	16685.00	16185.00	16275.00	16302.40	16402.83	4012	658.08	1757	2217	55.26
LCCINFOTEC	BE	24-Jun-2024	3.54	3.61	3.61	3.61	3.61	3.61	3.61	58751	2.12	46	-	-
LEMERITE	SM	24-Jun-2024	139.75	143.70	143.70	136.75	136.75	137.95	139.17	89600	124.69	54	56000	62.50
LEMONTREE	EQ	24-Jun-2024	148.13	147.07	148.19	145.74	146.75	147.04	147.31	2796919	4120.21	52906	1478667	52.87
LEXUS	EQ	24-Jun-2024	38.88	39.71	42.70	38.82	39.96	40.15	40.47	74210	30.03	479	48995	66.02
LFIC	EQ	24-Jun-2024	224.08	228.90	228.90	216.85	220.06	220.37	223.08	10967	24.46	1156	3010	27.45
LGBBROSLTD	EQ	24-Jun-2024	1262.10	1265.20	1289.95	1257.30	1275.00	1275.75	1275.26	27276	347.84	4587	16007	58.69
LGBFORGE	EQ	24-Jun-2024	14.30	14.50	14.70	13.10	14.00	14.07	14.01	2865749	401.56	8370	1239915	43.27
LGHL	BE	24-Jun-2024	338.15	352.00	352.00	338.20	340.00	340.80	345.08	2083	7.19	100	-	-
LIBAS	EQ	24-Jun-2024	17.94	18.00	18.20	17.86	17.99	18.00	18.04	110038	19.85	354	61301	55.71
LIBERTSHOE	EQ	24-Jun-2024	368.80	370.30	405.65	364.00	405.65	402.10	395.36	408657	1615.68	8613	242564	59.36
LICHSGFIN	EQ	24-Jun-2024	731.75	731.70	736.75	721.75	734.65	733.90	731.25	2494394	18240.30	85635	1579531	63.32
LICI	EQ	24-Jun-2024	1023.95	1018.75	1028.30	1005.00	1016.00	1015.45	1016.90	1521674	15473.94	46467	588722	38.69
LICMFGOLD	EQ	24-Jun-2024	6647.00	6617.85	6618.00	6542.25	6550.00	6552.70	6566.19	445	29.22	101	348	78.20
LICNETFGSC	EQ	24-Jun-2024	25.58	25.58	25.90	25.40	25.52	25.68	25.63	17876	4.58	176	16243	90.86
LICNETFN50	EQ	24-Jun-2024	255.90	248.20	257.04	248.20	257.04	256.85	255.59	1057	2.70	55	787	74.46
LICNETFSEN	EQ	24-Jun-2024	855.73	848.67	853.39	843.59	850.00	850.00	849.14	121	1.03	40	54	44.63
LICNFNHGP	EQ	24-Jun-2024	263.97	263.97	265.03	262.81	264.00	263.70	263.95	405	1.07	62	335	82.72
LICNMID100	EQ	24-Jun-2024	55.60	56.27	57.47	54.61	55.45	55.25	55.87	13767	7.69	285	9455	68.68
LIKHITHA	EQ	24-Jun-2024	427.70	430.90	497.45	430.00	478.00	480.15	473.99	2691842	12759.17	85201	565003	20.99
LINC	EQ	24-Jun-2024	594.70	594.70	612.00	582.05	591.65	592.45	597.81	57931	346.31	3246	17754	30.65
LINCOLN	EQ	24-Jun-2024	617.20	617.30	621.80	605.50	614.00	615.60	618.03	30174	186.49	3335	17219	57.07
LINDEINDIA	EQ	24-Jun-2024	8362.20	8370.00	8488.00	8150.00	8314.90	8304.25	8282.19	221131	18314.49	41211	81777	36.98
LIQUID	EQ	24-Jun-2024	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	113435	1134.35	132	85550	75.42
LIQUID1	EQ	24-Jun-2024	1000.01	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	12255	122.55	24	1831	14.94
LIQUIDADD	EQ	24-Jun-2024	1016.29	1014.00	1016.46	1014.00	1016.45	1016.45	1016.46	389354	3957.62	384	342224	87.90
LIQUIDBEES	EQ	24-Jun-2024	1000.00	1000.00	1000.65	999.99	999.99	1000.00	1000.00	5386573	53866.00	8037	4827498	89.62
LIQUIDBETF	EQ	24-Jun-2024	1000.00	999.99	1000.00	999.99	999.99	999.99	999.99	572	5.72	8	286	50.00
LIQUIDCASE	EQ	24-Jun-2024	102.86	102.88	102.88	102.86	102.87	102.87	102.87	2295736	2361.63	2993	1602980	69.82
LIQUIDETF	EQ	24-Jun-2024	1000.00	999.99	1000.01	999.99	1000.00	999.99	1000.00	688020	6880.20	310	615679	89.49
LIQUIDIETF	EQ	24-Jun-2024	999.99	1000.01	1000.01	999.99	1000.00	999.99	1000.00	1584822	15848.22	340	805786	50.84
LIQUIDSBI	EQ	24-Jun-2024	1000.01	1000.00	1000.01	999.99	1000.01	1000.00	1000.01	14267	142.67	41	14266	99.99
LLOYDS	SM	24-Jun-2024	108.05	108.05	111.05	108.05	109.10	109.10	109.53	4000	4.38	4	4000	100.00
LLOYDSENGG	EQ	24-Jun-2024	69.70	69.41	76.25	68.50	75.00	74.27	73.69	28672611	21128.15	90651	10653458	37.16
LLOYDSME	EQ	24-Jun-2024	734.65	735.00	744.80	725.10	728.00	728.60	734.45	627781	4610.75	16812	399985	63.71
LODHA	EQ	24-Jun-2024	1594.80	1585.20	1589.70	1540.00	1541.75	1548.95	1551.50	1602379	24860.92	45752	1361244	84.95
LOKESHMACH	BE	24-Jun-2024	442.15	442.15	452.00	436.70	449.80	445.45	444.87	45059	200.45	711	-	-
LORDSCHLO	BE	24-Jun-2024	134.10	134.10	134.11	131.71	133.00	133.00	134.08	5346	7.17	45	-	-
LOTUSEYE	EQ	24-Jun-2024	59.09	58.60	63.00	58.11	61.97	61.65	61.24	47801	29.28	699	30209	63.20
LOVABLE	EQ	24-Jun-2024	127.33	127.00	129.14	125.11	126.20	126.06	126.62	12347	15.63	499	6655	53.90
LOWVOL	EQ	24-Jun-2024	189.48	191.99	192.50	189.37	190.63	190.47	190.13	108	0.21	28	97	89.81
LOWVOL1	EQ	24-Jun-2024	19.27	19.27	19.75	19.13	19.25	19.36	19.30	35259	6.80	256	26297	74.58
LOWVOLIETF	EQ	24-Jun-2024	20.33	20.75	20.75	20.20	20.45	20.43	20.35	404734	82.37	1568	370293	91.49
LOYALTEX	EQ	24-Jun-2024	577.55	585.45	586.85	574.05	580.70	579.40	578.66	765	4.43	148	496	64.84
LPDC	EQ	24-Jun-2024	9.87	9.95	9.95	9.30	9.66	9.66	9.71	89429	8.68	380	52064	58.22
LRRPL	SM	24-Jun-2024	33.85	33.00	33.00	32.50	33.00	33.00	32.83	9000	2.96	3	9000	100.00
LT	EQ	24-Jun-2024	3535.00	3520.35	3567.00	3505.00	3541.00	3531.60	3540.30	2330559	82508.83	127028	1524290	65.40
LTF	EQ	24-Jun-2024	183.04	184.00	184.00	177.50	180.30	180.51	179.78	12574066	22606.25	82892	6475889	51.50
LTFOODS	EQ	24-Jun-2024	269.40	274.80	275.00	265.83	268.40	268.64	270.91	712255	1929.57	18404	292035	41.00
LTGILTBEES	EQ	24-Jun-2024	25.94	25.99	25.99	25.90	25.99	25.97	25.97	1639500	425.79	769	1236165	75.40
LTIM	EQ	24-Jun-2024	5125.45	5100.00	5149.95	5060.00	5110.00	5111.20	5118.82	258477	13230.97	28163	126096	48.78
LTTS	EQ	24-Jun-2024	4888.65	4885.50	4886.90	4800.05	4825.05	4824.30	4843.82	109072	5283.25	18813	41018	37.61
LUMAXIND	EQ	24-Jun-2024	2846.15	2846.15	2895.10	2810.10	2859.00	2849.95	2847.08	6433	183.15	2744	1740	27.05
LUMAXTECH	EQ	24-Jun-2024	518.95	510.00	559.80	510.00	552.00	549.05	548.35	643386	3528.00	22972	289946	45.07
LUPIN	EQ	24-Jun-2024	1561.00	1565.95	1590.00	1561.70	1567.90	1566.75	1571.97	3334294	52414.25	120855	1457759	43.72
LUXIND	EQ	24-Jun-2024	1503.85	1517.60	1517.60	1478.70	1490.00	1493.50	1496.75	39540	591.81	4846	19566	49.48
LXCHEM	EQ	24-Jun-2024	264.67	263.39	266.95	258.94	262.00	261.80	262.79	1256947	3303.14	23347	506172	40.27
LYKALABS	EQ	24-Jun-2024	107.86	108.40	108.55	105.90	107.00	106.93	107.01	81960	87.71	1076	63542	77.53
LYPSAGEMS	EQ	24-Jun-2024	5.73	5.87	5.99	5.52	5.79	5.78	5.74	36206	2.08	188	22306	61.61
M&M	EQ	24-Jun-2024	2839.95	2836.50	2923.95	2813.05	2921.20	2915.80	2884.85	2699784	77884.83	206488	1331805	49.33
M&MFIN	EQ	24-Jun-2024	306.05	306.00	316.35	302.65	305.10	305.35	310.41	11086671	34414.27	109299	4655909	42.00
MAANALU	EQ	24-Jun-2024	145.76	145.00	147.28	143.13	146.25	146.41	145.76	99789	145.45	3473	44503	44.60
MACPOWER	BE	24-Jun-2024	1404.30	1404.30	1429.00	1385.00	1395.00	1400.10	1408.26	11488	161.78	455	-	-
MADHAV	BE	24-Jun-2024	41.50	41.00	42.33	41.00	42.33	42.33	41.27	4549	1.88	16	-	-
MADHAVBAUG	SM	24-Jun-2024	160.00	162.00	162.05	158.00	158.00	158.00	161.30	4400	7.10	10	4000	90.91
MADHUCON	BE	24-Jun-2024	9.93	10.28	10.42	9.94	10.42	10.41	10.28	97391	10.01	186	-	-
MADHUSUDAN	SM	24-Jun-2024	160.05	163.95	167.80	157.05	162.00	162.50	163.25	82000	133.87	80	50000	60.98
MADRASFERT	EQ	24-Jun-2024	115.81	113.00	114.00	107.41	108.40	108.44	109.88	4940890	5429.10	38228	1055555	21.36
MAFANG	EQ	24-Jun-2024	94.69	95.87	95.87	94.17	94.55	94.39	94.55	297602	281.38	8035	183527	61.67
MAGADSUGAR	EQ	24-Jun-2024	796.40	796.30	799.00	763.60	772.70	767.60	781.96	56419	441.17	6059	21530	38.16
MAGNUM	EQ	24-Jun-2024	53.50	55.30	55.30	52.20	52.20	52.31	53.06	60220	31.95	676	38947	64.67
MAGSON	SM	24-Jun-2024	98.05	99.00	102.00	99.00	101.00	101.00	100.25	8000	8.02	4	8000	100.00
MAHABANK	EQ	24-Jun-2024	65.17	65.00	66.20	64.50	66.05	66.01	65.64	17137251	11249.71	43000	6630230	38.69
MAHAPEXLTD	EQ	24-Jun-2024	170.31	172.85	172.85	169.01	171.15	171.26	170.89	20663	35.31	996	12239	59.23
MAHASTEEL	EQ	24-Jun-2024	106.58	106.94	107.66	104.52	105.00	105.05	106.04	14851	15.75	676	9628	64.83
MAHEPC	BE	24-Jun-2024	160.08	160.50	162.00	156.00	159.38	156.97	159.09	37753	60.06	399	-	-
MAHESHWARI	EQ	24-Jun-2024	64.39	65.35	66.47	63.06	64.00	63.87	64.29	31328	20.14	500	17338	55.34
MAHKTECH	EQ	24-Jun-2024	14.06	14.09	14.14	13.92	14.11	14.09	14.01	666856	93.44	1490	523740	78.54
MAHLIFE	EQ	24-Jun-2024	621.40	617.20	626.75	615.70	620.95	620.25	621.73	164300	1021.50	8729	88664	53.96
MAHLOG	EQ	24-Jun-2024	476.15	471.15	489.75	467.80	486.75	486.55	483.35	329583	1593.04	17323	137090	41.59
MAHSCOOTER	EQ	24-Jun-2024	8310.45	8320.05	9178.00	8320.05	8950.00	8941.65	8922.55	95293	8502.56	23039	22909	24.04
MAHSEAMLES	EQ	24-Jun-2024	685.75	680.00	691.00	675.00	679.55	678.70	683.25	272459	1861.57	10502	155053	56.91
MAITHANALL	EQ	24-Jun-2024	1241.25	1239.90	1259.90	1212.20	1231.50	1232.15	1237.53	64494	798.13	7194	31079	48.19
MAITREYA	SM	24-Jun-2024	127.05	128.00	128.00	128.00	128.00	128.00	128.00	800	1.02	1	800	100.00
MAKEINDIA	EQ	24-Jun-2024	146.86	149.68	149.68	143.86	148.09	147.98	147.70	79707	117.73	932	68650	86.13
MAKS	SM	24-Jun-2024	65.75	68.90	69.00	68.85	69.00	69.00	68.96	10500	7.24	7	9000	85.71
MAL	SM	24-Jun-2024	41.25	41.05	41.50	41.05	41.05	41.25	41.31	9600	3.97	6	8000	83.33
MALLCOM	EQ	24-Jun-2024	1025.85	1025.95	1034.65	1010.00	1032.00	1024.50	1022.72	4374	44.73	907	2496	57.06
MALUPAPER	BE	24-Jun-2024	36.50	36.50	37.23	36.50	37.23	37.23	36.92	12033	4.44	47	-	-
MANAKALUCO	EQ	24-Jun-2024	28.71	29.28	29.69	28.10	28.10	28.26	28.48	86353	24.59	782	53925	62.45
MANAKCOAT	BE	24-Jun-2024	63.22	61.95	61.95	61.95	61.95	61.95	61.95	11187	6.93	37	-	-
MANAKSIA	EQ	24-Jun-2024	98.93	99.10	99.11	97.31	97.88	97.91	98.08	93014	91.23	2248	63763	68.55
MANAKSTEEL	BE	24-Jun-2024	53.55	53.55	53.70	53.55	53.65	53.65	53.56	29118	15.60	109	-	-
MANALIPETC	EQ	24-Jun-2024	94.26	94.95	98.42	92.68	95.20	95.51	96.43	2170028	2092.63	19805	697857	32.16
MANAPPURAM	EQ	24-Jun-2024	190.81	190.80	194.00	187.20	193.60	193.66	191.68	5151354	9873.91	34696	1913476	37.15
MANDEEP	SM	24-Jun-2024	60.35	60.35	60.35	58.60	60.05	59.90	59.47	56000	33.30	25	38000	67.86
MANGALAM	EQ	24-Jun-2024	106.21	106.21	106.80	104.20	106.40	106.09	106.18	22390	23.77	742	13047	58.27
MANGCHEFER	EQ	24-Jun-2024	126.11	126.00	133.45	124.01	130.50	130.00	129.85	1722839	2237.09	18932	659932	38.30
MANGLMCEM	EQ	24-Jun-2024	879.10	878.00	878.00	841.00	851.00	855.90	857.08	71558	613.31	4122	37330	52.17
MANINDS	EQ	24-Jun-2024	393.25	393.00	411.80	385.50	388.00	387.90	395.67	314537	1244.53	12597	149510	47.53
MANINFRA	EQ	24-Jun-2024	202.54	201.85	210.40	200.24	206.60	206.48	207.31	1426094	2956.45	20996	638234	44.75
MANKIND	EQ	24-Jun-2024	2166.35	2176.00	2188.50	2160.75	2165.00	2165.00	2168.92	118798	2576.63	10152	77027	64.84
MANOMAY	EQ	24-Jun-2024	186.60	194.60	194.60	184.90	185.05	185.45	187.35	3632	6.80	275	2124	58.48
MANORAMA	BE	24-Jun-2024	690.65	694.85	696.00	675.00	678.00	679.00	682.48	13924	95.03	527	-	-
MANORG	BE	24-Jun-2024	373.30	374.00	391.95	371.15	375.00	378.85	380.68	5851	22.27	141	-	-
MANUGRAPH	EQ	24-Jun-2024	23.30	23.30	23.94	22.50	23.30	22.86	22.88	23351	5.34	294	14323	61.34
MANYAVAR	EQ	24-Jun-2024	1120.15	1130.65	1131.35	1084.90	1092.05	1092.70	1097.86	187626	2059.87	18617	105108	56.02
MAPMYINDIA	EQ	24-Jun-2024	2531.50	2481.00	2544.90	2391.00	2409.00	2406.50	2438.19	650394	15857.87	48495	169901	26.12
MARALOVER	EQ	24-Jun-2024	75.01	75.00	75.00	72.10	73.44	72.89	73.51	30913	22.72	1178	12594	40.74
MARATHON	EQ	24-Jun-2024	594.30	594.90	599.35	577.10	577.10	580.65	588.35	51907	305.40	1688	33343	64.24
MARCO	SM	24-Jun-2024	49.70	52.90	52.90	50.30	52.05	51.90	51.78	111000	57.48	36	87000	78.38
MARICO	EQ	24-Jun-2024	609.80	610.00	623.95	607.00	623.60	623.05	618.49	1626740	10061.27	45191	831069	51.09
MARINE	EQ	24-Jun-2024	146.35	149.75	153.66	147.21	153.66	153.66	152.60	346557	528.86	1396	283963	81.94
MARINETRAN	SM	24-Jun-2024	30.50	27.30	29.95	27.30	29.95	29.95	28.63	8000	2.29	2	4000	50.00
MARKSANS	EQ	24-Jun-2024	162.75	160.20	166.48	160.20	164.77	164.99	164.90	1389465	2291.21	18974	667816	48.06
MARSHALL	BE	24-Jun-2024	28.00	27.96	28.50	27.44	28.50	28.50	28.38	39931	11.33	46	-	-
MARUTI	EQ	24-Jun-2024	12201.50	12181.00	12289.00	12041.00	12239.90	12183.40	12174.02	550862	67062.04	77934	329990	59.90
MASFIN	EQ	24-Jun-2024	311.80	310.00	322.00	306.15	318.00	317.85	318.00	251572	800.01	10375	109677	43.60
MASKINVEST	EQ	24-Jun-2024	84.69	85.95	88.92	83.35	87.40	87.87	87.79	5078	4.46	77	4525	89.11
MASPTOP50	EQ	24-Jun-2024	43.67	44.61	44.61	42.35	43.54	43.46	43.57	126208	54.98	1560	78488	62.19
MASTEK	EQ	24-Jun-2024	2743.00	2749.00	2762.20	2702.00	2713.90	2709.40	2726.23	76559	2087.18	7995	48117	62.85
MASTER	SM	24-Jun-2024	350.55	333.05	333.05	333.05	333.05	333.05	333.05	2000	6.66	2	2000	100.00
MATRIMONY	EQ	24-Jun-2024	623.90	625.05	645.00	623.95	636.00	634.80	631.44	62233	392.96	3924	43755	70.31
MAWANASUG	EQ	24-Jun-2024	130.66	130.40	132.45	128.25	129.00	129.35	130.61	371031	484.61	6058	164476	44.33
MAXESTATES	EQ	24-Jun-2024	456.30	456.30	482.40	456.05	474.15	477.55	471.96	209781	990.08	4340	133972	63.86
MAXHEALTH	EQ	24-Jun-2024	928.25	924.30	924.30	891.00	893.45	897.85	904.08	1541108	13932.91	64076	929188	60.29
MAXIND	EQ	24-Jun-2024	290.20	297.00	301.80	277.25	296.20	297.00	289.31	81447	235.63	3787	39757	48.81
MAXPOSURE	SM	24-Jun-2024	87.10	84.00	98.80	84.00	92.00	92.50	93.45	428000	399.97	140	96000	22.43
MAYURUNIQ	EQ	24-Jun-2024	653.55	648.05	668.30	646.80	653.50	655.10	655.78	88547	580.68	6350	43753	49.41
MAZDA	EQ	24-Jun-2024	1416.35	1416.35	1440.00	1375.00	1386.50	1387.90	1395.76	6631	92.55	1892	2507	37.81
MAZDOCK	EQ	24-Jun-2024	3894.20	3917.40	4074.00	3911.80	3970.95	3965.25	4008.68	3327690	133396.40	175366	540462	16.24
MBAPL	EQ	24-Jun-2024	239.94	244.60	244.60	228.00	229.50	229.38	232.86	54008	125.76	2189	33503	62.03
MBECL	BE	24-Jun-2024	4.94	5.04	5.10	4.69	4.89	4.81	4.87	410788	20.01	269	-	-
MBLINFRA	EQ	24-Jun-2024	53.92	54.60	59.99	53.01	57.70	58.10	57.66	674010	388.65	2860	446002	66.17
MCL	EQ	24-Jun-2024	36.72	37.50	37.70	36.55	37.60	37.24	37.13	29393	10.91	376	20729	70.52
MCLEODRUSS	EQ	24-Jun-2024	28.26	28.50	29.53	27.71	28.25	28.39	28.58	488779	139.71	2106	259179	53.03
MCON	SM	24-Jun-2024	157.70	160.00	165.55	160.00	165.55	165.55	163.74	32000	52.40	32	30000	93.75
MCX	EQ	24-Jun-2024	3808.85	3810.10	3852.00	3726.30	3850.00	3828.40	3784.39	282096	10675.62	29761	95859	33.98
MDL	SM	24-Jun-2024	105.25	105.25	105.25	105.25	105.25	105.25	105.25	4000	4.21	2	4000	100.00
MEDANTA	EQ	24-Jun-2024	1328.70	1312.55	1324.70	1298.05	1305.00	1310.20	1312.49	178210	2338.99	21521	86541	48.56
MEDIASSIST	EQ	24-Jun-2024	583.05	587.40	593.95	579.35	585.00	584.75	586.80	147524	865.67	11578	68196	46.23
MEDICAMEQ	EQ	24-Jun-2024	479.05	483.75	485.80	472.50	472.50	475.30	479.63	10266	49.24	891	5708	55.60
MEDICO	BE	24-Jun-2024	38.92	39.40	40.86	38.95	40.86	40.86	40.47	161898	65.52	461	-	-
MEDPLUS	EQ	24-Jun-2024	684.55	684.95	694.90	684.25	686.00	686.95	690.28	133147	919.09	3525	112489	84.48
MEGASOFT	EQ	24-Jun-2024	68.37	69.02	69.99	67.55	68.65	68.16	68.62	166625	114.34	1772	103634	62.20
MEGASTAR	EQ	24-Jun-2024	252.15	253.45	253.45	246.33	247.00	248.28	249.04	6594	16.42	637	5208	78.98
MEGATHERM	SM	24-Jun-2024	398.80	398.80	407.00	378.05	386.00	387.55	393.37	128000	503.51	297	81600	63.75
MENONBE	EQ	24-Jun-2024	125.83	125.00	149.90	125.00	148.00	144.31	138.61	1207879	1674.20	16220	614055	50.84
MEP	BE	24-Jun-2024	8.96	8.78	8.78	8.78	8.78	8.78	8.78	38575	3.39	73	-	-
METROBRAND	EQ	24-Jun-2024	1260.25	1262.30	1270.30	1240.55	1243.00	1245.30	1253.40	41255	517.09	5850	16131	39.10
METROPOLIS	EQ	24-Jun-2024	1940.00	1915.10	1957.30	1912.85	1930.00	1936.20	1938.39	89132	1727.73	7234	33415	37.49
MFSL	EQ	24-Jun-2024	989.25	988.50	992.90	975.55	985.00	988.00	983.06	815545	8017.27	28629	584750	71.70
MGEL	EQ	24-Jun-2024	20.66	20.92	20.92	20.40	20.50	20.57	20.59	1960916	403.77	1269	1667234	85.02
MGL	EQ	24-Jun-2024	1487.45	1480.25	1510.00	1459.50	1487.00	1487.20	1490.81	411608	6136.29	29176	158606	38.53
MHHL	SM	24-Jun-2024	58.25	58.50	58.90	55.25	56.70	56.35	57.33	21000	12.04	14	15000	71.43
MHLXMIRU	EQ	24-Jun-2024	205.95	210.15	221.39	198.00	201.20	202.90	208.69	24756	51.66	695	7546	30.48
MHRIL	EQ	24-Jun-2024	480.80	478.10	488.25	476.10	483.00	483.60	481.88	286652	1381.32	14756	102910	35.90
MICEL	EQ	24-Jun-2024	64.45	67.67	67.67	66.06	67.67	67.67	67.61	564552	381.71	1704	428974	75.98
MICROPRO	SM	24-Jun-2024	43.55	44.55	44.55	43.55	43.55	43.55	43.97	12800	5.63	8	6400	50.00
MID150BEES	EQ	24-Jun-2024	212.95	215.00	215.00	210.05	213.45	213.35	212.59	384206	816.77	8162	174695	45.47
MID150CASE	EQ	24-Jun-2024	10.24	10.42	10.42	10.10	10.23	10.22	10.20	176644	18.02	453	44891	25.41
MIDCAP	EQ	24-Jun-2024	157.55	157.58	158.89	156.20	158.75	158.44	158.11	47535	75.16	526	31696	66.68
MIDCAPETF	EQ	24-Jun-2024	20.96	21.29	21.29	20.65	21.02	21.02	20.94	940812	197.00	4779	564547	60.01
MIDCAPIETF	EQ	24-Jun-2024	21.28	21.48	21.48	21.00	21.32	21.28	21.20	325871	69.10	1755	190384	58.42
MIDHANI	EQ	24-Jun-2024	460.75	459.90	468.45	456.15	459.55	460.25	462.96	829999	3842.56	24990	275003	33.13
MIDQ50ADD	EQ	24-Jun-2024	248.15	255.60	255.60	245.90	250.54	250.41	249.56	6728	16.79	195	4129	61.37
MIDSELIETF	EQ	24-Jun-2024	17.20	17.70	17.70	16.70	17.36	17.38	17.26	165796	28.61	871	85191	51.38
MIDSMALL	EQ	24-Jun-2024	51.98	52.30	53.40	51.39	52.50	52.14	52.12	590963	308.00	1421	456343	77.22
MILTON	SM	24-Jun-2024	38.55	40.45	40.45	40.45	40.45	40.45	40.45	30800	12.46	7	30800	100.00
MINDACORP	EQ	24-Jun-2024	473.90	472.40	498.00	466.05	493.00	492.70	489.54	1616197	7911.95	33960	626328	38.75
MINDSPACE	RR	24-Jun-2024	340.19	342.59	342.59	334.60	335.31	335.55	336.80	102701	345.90	4096	85844	83.59
MINDTECK	EQ	24-Jun-2024	301.20	299.95	316.00	295.05	308.00	310.20	308.81	381087	1176.83	8077	187620	49.23
MIRCELECTR	EQ	24-Jun-2024	21.31	21.30	21.45	21.00	21.21	21.31	21.21	561764	119.17	1472	338956	60.34
MIRZAINT	EQ	24-Jun-2024	46.02	45.91	45.95	44.35	45.45	45.14	45.33	258803	117.32	2156	139412	53.87
MITCON	EQ	24-Jun-2024	139.95	139.75	146.50	132.00	142.68	141.44	142.72	83356	118.96	1141	38584	46.29
MITTAL	EQ	24-Jun-2024	2.18	2.19	2.22	2.12	2.19	2.18	2.17	1255079	27.26	1627	935684	74.55
MKPL	BE	24-Jun-2024	12.25	12.25	12.26	12.10	12.14	12.14	12.17	160655	19.55	253	-	-
MMFL	EQ	24-Jun-2024	1205.55	1208.00	1225.00	1199.15	1210.55	1215.05	1212.67	48460	587.66	4958	25913	53.47
MMP	EQ	24-Jun-2024	278.00	278.00	297.90	275.00	282.00	284.15	285.68	53313	152.31	2125	27079	50.79
MMTC	EQ	24-Jun-2024	80.94	81.00	86.31	79.82	83.70	83.69	84.02	13869952	11653.53	67106	3185849	22.97
MNC	EQ	24-Jun-2024	30.62	31.04	31.08	30.16	30.89	30.62	30.56	27265	8.33	337	19820	72.69
MODIRUBBER	BE	24-Jun-2024	99.81	98.00	101.80	97.81	98.50	98.50	99.42	3042	3.02	91	-	-
MODISONLTD	BE	24-Jun-2024	120.91	121.99	121.99	119.00	119.60	119.37	120.07	23506	28.22	337	-	-
MODTHREAD	BE	24-Jun-2024	58.65	61.58	61.58	61.58	61.58	61.58	61.58	1493	0.92	20	-	-
MOGSEC	EQ	24-Jun-2024	55.75	56.00	56.00	55.15	55.40	55.39	55.24	9171	5.07	54	8775	95.68
MOHEALTH	EQ	24-Jun-2024	37.06	36.59	37.84	36.59	37.03	37.08	37.08	52938	19.63	382	32328	61.07
MOHITIND	EQ	24-Jun-2024	26.18	26.00	31.41	25.51	31.15	31.24	29.56	1126875	333.07	6113	509895	45.25
MOIL	EQ	24-Jun-2024	520.20	520.00	566.00	516.85	543.95	542.85	549.12	11526217	63293.31	178565	2824024	24.50
MOKSH	BE	24-Jun-2024	14.00	14.00	14.00	13.95	13.95	13.95	13.98	78478	10.97	270	-	-
MOL	EQ	24-Jun-2024	86.88	85.75	86.53	84.45	84.90	84.63	85.24	829175	706.81	8651	381772	46.04
MOLDTECH	EQ	24-Jun-2024	263.78	260.01	273.20	260.00	267.78	267.04	269.10	249860	672.38	7637	141159	56.50
MOLDTKPAC	EQ	24-Jun-2024	801.85	805.00	818.80	775.00	781.25	778.95	793.13	58205	461.64	7697	35484	60.96
MOLOWVOL	EQ	24-Jun-2024	36.73	37.27	37.27	36.44	36.80	36.85	36.89	126328	46.60	98	92047	72.86
MOM100	EQ	24-Jun-2024	59.33	57.70	59.54	57.70	59.44	59.42	59.23	270144	160.00	2885	128440	47.55
MOM30IETF	EQ	24-Jun-2024	36.07	36.28	36.30	35.55	36.30	36.24	36.11	1101009	397.59	3282	588027	53.41
MOM50	EQ	24-Jun-2024	240.37	233.15	243.20	233.15	240.18	240.66	240.28	2118	5.09	124	1719	81.16
MOMENTUM	EQ	24-Jun-2024	35.81	34.75	36.28	34.75	36.01	36.00	35.84	91725	32.88	892	66507	72.51
MOMOMENTUM	EQ	24-Jun-2024	71.92	72.27	72.28	70.92	72.20	72.12	71.84	99017	71.13	1173	69717	70.41
MON100	EQ	24-Jun-2024	161.66	166.50	166.50	160.61	161.45	161.36	161.30	363833	586.87	7717	198041	54.43
MONARCH	EQ	24-Jun-2024	521.95	520.75	545.00	518.00	536.00	535.70	535.30	46129	246.93	2543	30487	66.09
MONIFTY500	EQ	24-Jun-2024	22.42	22.41	22.50	22.14	22.49	22.47	22.40	221525	49.61	1490	167880	75.78
MONOPHARMA	SM	24-Jun-2024	40.00	38.00	38.80	38.00	38.80	38.80	38.27	6000	2.30	3	4000	66.67
MONQ50	EQ	24-Jun-2024	65.54	65.98	65.98	65.32	65.54	65.47	65.53	16773	10.99	382	10476	62.46
MONTECARLO	EQ	24-Jun-2024	595.80	589.05	610.00	587.00	596.10	598.10	595.21	51185	304.66	2391	32045	62.61
MOQUALITY	EQ	24-Jun-2024	199.84	199.84	205.50	198.83	205.25	201.66	201.05	1926	3.87	84	1341	69.63
MORARJEE	BE	24-Jun-2024	15.98	15.18	15.18	15.18	15.18	15.18	15.18	6628	1.01	24	-	-
MOREALTY	EQ	24-Jun-2024	113.41	113.41	113.49	111.90	113.45	113.25	112.53	183505	206.49	1425	78836	42.96
MOREPENLAB	EQ	24-Jun-2024	53.84	53.99	56.39	53.84	55.02	55.14	55.50	8091277	4490.33	34715	2671730	33.02
MOS	SM	24-Jun-2024	168.05	171.00	171.20	164.95	165.00	165.65	168.43	34400	57.94	33	26400	76.74
MOSMALL250	EQ	24-Jun-2024	17.11	17.60	17.81	16.80	17.15	17.13	17.11	243225	41.63	1239	172590	70.96
MOTHERSON	EQ	24-Jun-2024	187.72	187.08	190.10	182.72	188.00	188.28	186.93	23911136	44695.91	116339	10058428	42.07
MOTILALOFS	EQ	24-Jun-2024	676.30	650.00	657.55	636.95	646.95	647.80	648.04	992843	6434.00	44322	529155	53.30
MOTISONS	EQ	24-Jun-2024	170.84	172.00	172.00	168.00	169.00	168.50	169.19	249566	422.25	4113	149217	59.79
MOTOGENFIN	EQ	24-Jun-2024	33.94	33.66	36.00	33.66	35.19	35.18	35.02	26553	9.30	396	14233	53.60
MOVALUE	EQ	24-Jun-2024	103.96	100.85	104.93	100.85	103.75	103.69	103.34	188178	194.46	4146	130863	69.54
MOXSH	SM	24-Jun-2024	127.00	128.00	131.00	128.00	131.00	131.00	129.70	6400	8.30	8	6400	100.00
MPHASIS	EQ	24-Jun-2024	2429.75	2402.10	2424.00	2380.10	2396.00	2394.20	2402.12	1356536	32585.64	87845	680781	50.19
MPSLTD	EQ	24-Jun-2024	2022.90	2023.40	2028.55	1989.00	1993.40	1992.45	2004.85	5416	108.58	1597	3150	58.16
MPTODAY	SM	24-Jun-2024	37.00	38.80	38.80	35.60	38.65	38.65	37.95	8000	3.04	4	4000	50.00
MRF	EQ	24-Jun-2024	125289.30	125694.00	126344.40	124500.00	125702.50	125245.30	125515.29	9053	11362.90	7284	1144	12.64
MRO-TEK	BE	24-Jun-2024	79.30	79.00	79.00	77.51	78.31	78.32	78.26	10201	7.98	94	-	-
MRPL	EQ	24-Jun-2024	212.66	210.70	230.00	208.81	223.58	224.36	223.88	20326064	45506.28	147382	4612086	22.69
MSPL	EQ	24-Jun-2024	26.33	26.33	27.38	25.90	26.19	26.04	26.36	560123	147.62	2137	300310	53.62
MSTCLTD	EQ	24-Jun-2024	883.95	887.95	911.00	872.95	886.00	885.05	895.48	369046	3304.73	18997	116182	31.48
MSUMI	EQ	24-Jun-2024	76.09	76.00	76.43	74.90	76.21	76.00	75.58	9705433	7335.38	108653	5133674	52.89
MTARTECH	EQ	24-Jun-2024	1889.65	1887.35	1918.00	1855.70	1890.35	1886.55	1887.32	249742	4713.44	18648	119237	47.74
MTEDUCARE	BE	24-Jun-2024	3.20	3.28	3.28	3.10	3.21	3.21	3.17	49270	1.56	85	-	-
MTNL	EQ	24-Jun-2024	41.22	41.00	42.88	40.50	42.15	42.15	41.89	4990870	2090.71	17498	1287934	25.81
MUFIN	EQ	24-Jun-2024	126.93	126.93	126.93	123.00	123.55	124.19	124.17	74347	92.31	2328	44087	59.30
MUFTI	EQ	24-Jun-2024	169.58	169.00	169.61	165.94	168.54	167.58	167.50	158447	265.40	4577	86820	54.79
MUKANDLTD	EQ	24-Jun-2024	172.49	170.40	171.98	168.10	169.12	168.55	169.66	94371	160.11	3849	44736	47.40
MUKKA	EQ	24-Jun-2024	33.80	33.70	36.55	33.23	35.91	35.87	35.43	3778148	1338.57	22736	1600293	42.36
MUKTAARTS	EQ	24-Jun-2024	68.91	71.99	71.99	68.94	69.95	69.69	69.74	12895	8.99	444	6140	47.62
MUNJALAU	EQ	24-Jun-2024	94.75	94.90	96.36	92.11	93.00	93.10	94.09	458996	431.89	6981	254283	55.40
MUNJALSHOW	EQ	24-Jun-2024	161.36	160.00	163.00	158.00	162.00	161.96	161.12	75153	121.09	3140	34835	46.35
MURUDCERA	EQ	24-Jun-2024	52.40	52.31	55.95	51.99	53.60	54.17	54.41	515259	280.34	5097	311224	60.40
MUTHOOTCAP	EQ	24-Jun-2024	311.35	313.00	325.15	309.25	318.70	316.00	317.38	39285	124.68	3218	18056	45.96
MUTHOOTFIN	EQ	24-Jun-2024	1717.35	1725.00	1748.10	1702.05	1740.00	1731.60	1734.84	574432	9965.45	28409	391578	68.17
MUTHOOTMF	EQ	24-Jun-2024	250.15	249.00	249.00	242.00	244.00	242.89	244.81	396317	970.21	10443	182621	46.08
MVGJL	EQ	24-Jun-2024	232.09	235.99	235.99	229.48	231.00	230.95	232.83	44998	104.77	2220	23586	52.42
MVKAGRO	SM	24-Jun-2024	44.05	44.90	44.90	44.05	44.05	44.05	44.43	28800	12.80	24	21600	75.00
MWL	SM	24-Jun-2024	140.20	138.80	139.80	136.20	137.25	137.95	137.71	40800	56.19	14	38400	94.12
NACLIND	EQ	24-Jun-2024	78.22	77.00	79.09	76.50	78.00	77.37	78.04	271871	212.18	4790	168827	62.10
NAGAFERT	EQ	24-Jun-2024	13.68	13.65	13.65	12.76	13.00	12.98	13.08	3608408	472.04	6220	2178108	60.36
NAGREEKCAP	EQ	24-Jun-2024	21.54	21.54	22.61	21.00	22.32	22.32	22.31	12223	2.73	139	12152	99.42
NAGREEKEXP	EQ	24-Jun-2024	31.93	32.14	32.70	31.82	32.42	32.39	32.43	24145	7.83	265	16738	69.32
NAHARCAP	EQ	24-Jun-2024	303.10	301.60	327.05	297.40	316.45	317.90	316.08	58591	185.20	3231	30916	52.77
NAHARINDUS	EQ	24-Jun-2024	129.77	129.76	131.93	127.74	131.50	131.18	130.89	26024	34.06	1225	15042	57.80
NAHARPOLY	EQ	24-Jun-2024	250.58	250.60	255.40	241.03	252.85	251.73	250.45	55796	139.74	4518	32097	57.53
NAHARSPING	EQ	24-Jun-2024	278.85	277.95	286.50	272.80	284.40	283.75	281.82	65087	183.43	3750	36642	56.30
NAM-INDIA	EQ	24-Jun-2024	664.45	660.00	660.00	639.00	652.75	651.35	652.89	766669	5005.49	35559	423996	55.30
NAMAN	SM	24-Jun-2024	95.00	95.00	105.00	95.00	105.00	104.65	102.17	76800	78.47	47	64000	83.33
NARMADA	BE	24-Jun-2024	20.51	20.51	20.92	20.51	20.92	20.92	20.58	9957	2.05	35	-	-
NATCOPHARM	EQ	24-Jun-2024	1200.65	1210.00	1218.90	1190.00	1200.00	1196.15	1203.14	961435	11567.42	33432	585297	60.88
NATHBIOGEN	EQ	24-Jun-2024	208.94	209.00	209.95	206.37	207.21	207.48	208.00	46983	97.72	1974	29838	63.51
NATIONALUM	EQ	24-Jun-2024	193.98	192.40	192.40	184.95	190.00	189.98	188.37	17724341	33387.10	97702	4869992	27.48
NAUKRI	EQ	24-Jun-2024	6384.70	6380.00	6610.00	6293.75	6585.00	6594.10	6534.83	434026	28362.84	55579	122908	28.32
NAVA	EQ	24-Jun-2024	739.20	746.00	762.80	746.00	751.50	751.55	752.57	320353	2410.87	6888	198138	61.85
NAVINFLUOR	EQ	24-Jun-2024	3690.85	3690.85	3719.80	3612.15	3649.95	3657.75	3673.18	128573	4722.72	18576	27845	21.66
NAVINIFTY	EQ	24-Jun-2024	235.47	242.55	242.55	231.13	236.11	235.90	234.39	6332	14.84	89	3627	57.28
NAVKARCORP	EQ	24-Jun-2024	114.62	113.00	118.00	110.55	116.00	116.41	114.90	3738153	4295.29	30975	1201516	32.14
NAVNETEDUL	EQ	24-Jun-2024	153.41	153.40	156.00	151.50	153.49	153.47	153.61	319866	491.35	6177	161537	50.50
NAZARA	EQ	24-Jun-2024	865.40	845.00	863.00	838.65	847.25	847.35	849.09	821139	6972.22	26903	219279	26.70
NBCC	EQ	24-Jun-2024	166.07	165.00	167.20	161.25	163.40	163.00	164.21	23145022	38005.98	118494	7933872	34.28
NBIFIN	EQ	24-Jun-2024	1781.95	1823.25	1950.00	1710.05	1839.00	1846.75	1861.70	12200	227.13	830	11107	91.04
NCC	EQ	24-Jun-2024	323.70	321.95	330.90	318.30	322.45	322.05	326.55	5743711	18756.24	65808	1691375	29.45
NCLIND	EQ	24-Jun-2024	239.14	239.00	240.97	235.45	238.65	238.65	238.61	177545	423.64	6102	74572	42.00
NDGL	EQ	24-Jun-2024	2611.70	2600.00	3134.00	2600.00	3134.00	3134.00	2949.03	5527	162.99	1053	2629	47.57
NDL	EQ	24-Jun-2024	48.19	48.41	51.95	46.40	49.17	49.56	49.50	11405546	5645.79	42230	3753713	32.91
NDLVENTURE	EQ	24-Jun-2024	97.80	95.00	98.00	95.00	98.00	96.54	96.00	10274	9.86	302	6759	65.79
NDRAUTO	EQ	24-Jun-2024	793.80	770.10	809.00	769.00	788.00	785.20	781.37	12794	99.97	2196	7613	59.50
NDTV	EQ	24-Jun-2024	220.61	220.61	224.90	220.00	222.30	222.57	222.63	237280	528.25	7812	94994	40.03
NECCLTD	EQ	24-Jun-2024	25.94	26.20	26.25	25.72	26.18	25.91	25.97	146899	38.15	1232	79455	54.09
NECLIFE	EQ	24-Jun-2024	32.92	32.92	33.30	32.37	32.51	32.60	32.70	253713	82.97	3254	134207	52.90
NELCAST	EQ	24-Jun-2024	151.70	152.70	152.70	148.17	150.75	150.17	150.43	80262	120.74	3126	37563	46.80
NELCO	EQ	24-Jun-2024	790.55	785.15	804.00	778.20	794.50	798.00	792.58	93980	744.87	7434	43367	46.14
NEOGEN	EQ	24-Jun-2024	1662.40	1675.00	1700.00	1642.25	1677.60	1676.35	1678.32	35688	598.96	5843	16831	47.16
NESCO	EQ	24-Jun-2024	963.55	962.50	970.70	934.80	939.10	939.95	945.61	146164	1382.14	11551	95799	65.54
NESTLEIND	EQ	24-Jun-2024	2498.40	2498.40	2532.00	2484.50	2527.30	2530.05	2524.15	724201	18279.92	58792	507344	70.06
NETF	EQ	24-Jun-2024	249.97	253.40	253.40	248.00	250.92	250.43	250.29	1720	4.30	227	1349	78.43
NETWEB	EQ	24-Jun-2024	2555.40	2555.40	2606.45	2499.55	2590.10	2589.50	2568.05	126750	3255.01	16492	55129	43.49
NETWORK18	EQ	24-Jun-2024	83.45	84.07	84.74	82.50	82.50	82.70	83.53	964135	805.36	6529	439689	45.60
NEULANDLAB	EQ	24-Jun-2024	6571.70	6571.50	6790.00	6551.00	6719.00	6704.85	6664.96	42454	2829.54	8041	28080	66.14
NEWGEN	EQ	24-Jun-2024	1004.90	1020.00	1029.00	977.95	1007.00	1000.30	1002.50	252220	2528.52	18106	157946	62.62
NEWJAISA	SM	24-Jun-2024	88.60	85.65	95.45	85.65	95.35	93.10	90.21	124500	112.31	72	97500	78.31
NEXT50	EQ	24-Jun-2024	722.04	719.28	727.94	715.55	725.15	727.31	725.07	8448	61.25	223	5627	66.61
NEXT50IETF	EQ	24-Jun-2024	73.96	76.12	76.12	71.75	74.40	74.29	73.96	313462	231.83	3452	156190	49.83
NEXTMEDIA	EQ	24-Jun-2024	7.21	7.25	7.29	7.00	7.00	7.01	7.10	15597	1.11	72	11762	75.41
NFL	EQ	24-Jun-2024	141.00	133.40	138.05	129.60	130.75	130.58	132.37	27855140	36872.86	121648	7200856	25.85
NGIL	EQ	24-Jun-2024	44.89	44.95	45.40	42.90	43.52	43.74	43.83	116161	50.91	1314	72782	62.66
NGIL-RE2	BE	24-Jun-2024	13.94	12.55	15.00	12.50	14.96	14.91	14.22	67635	9.62	350	-	-
NGLFINE	EQ	24-Jun-2024	2361.40	2396.80	2449.95	2330.05	2434.00	2430.80	2404.49	5394	129.70	1230	2950	54.69
NH	EQ	24-Jun-2024	1200.30	1200.30	1206.35	1181.15	1188.00	1187.30	1187.72	387600	4603.60	51067	250500	64.63
NHPC	EQ	24-Jun-2024	100.76	99.71	101.20	99.51	99.75	99.81	100.24	49149212	49265.97	132484	28741800	58.48
NIACL	EQ	24-Jun-2024	252.57	252.57	255.00	244.51	245.00	245.47	249.14	2000610	4984.40	29985	648761	32.43
NIBL	EQ	24-Jun-2024	36.13	36.60	37.00	36.00	36.70	36.36	36.60	51420	18.82	686	28280	55.00
NIDAN	SM	24-Jun-2024	31.45	31.45	34.80	31.00	33.95	34.20	33.90	171000	57.96	136	81000	47.37
NIF100BEES	EQ	24-Jun-2024	257.58	256.29	260.10	255.67	257.72	257.34	256.63	16449	42.21	535	10334	62.82
NIF100IETF	EQ	24-Jun-2024	27.06	27.85	27.85	26.57	26.73	26.98	27.04	85663	23.17	1193	49538	57.83
NIF10GETF	EQ	24-Jun-2024	23.09	23.39	23.39	23.09	23.36	23.36	23.23	5034	1.17	40	4379	86.99
NIF5GETF	EQ	24-Jun-2024	56.63	56.65	56.65	56.10	56.65	56.27	56.21	256	0.14	18	148	57.81
NIFITETF	EQ	24-Jun-2024	354.53	356.99	356.99	351.49	354.00	354.37	354.98	3532	12.54	67	2183	61.81
NIFMID150	EQ	24-Jun-2024	207.46	203.31	210.50	203.31	208.63	208.63	207.98	1234	2.57	48	857	69.45
NIFTY1	EQ	24-Jun-2024	254.45	251.05	257.83	251.05	254.95	255.60	255.18	124997	318.97	1513	108490	86.79
NIFTY50ADD	EQ	24-Jun-2024	241.53	248.70	248.70	239.90	242.43	241.96	240.86	15398	37.09	406	8255	53.61
NIFTYBEES	EQ	24-Jun-2024	260.87	260.49	261.94	259.10	261.65	261.66	260.88	3509413	9155.34	36380	2325450	66.26
NIFTYBETF	EQ	24-Jun-2024	235.41	235.41	236.70	234.00	236.59	236.59	235.13	12400	29.16	61	11412	92.03
NIFTYETF	EQ	24-Jun-2024	249.78	242.30	252.96	242.30	249.66	250.41	250.19	269919	675.30	829	227553	84.30
NIFTYIETF	EQ	24-Jun-2024	259.50	259.50	260.53	257.55	260.04	260.25	259.84	383555	996.63	10424	192476	50.18
NIFTYQLITY	EQ	24-Jun-2024	20.91	20.91	21.30	20.73	21.00	20.99	20.92	53183	11.13	465	46044	86.58
NIITLTD	EQ	24-Jun-2024	107.43	105.40	107.06	104.25	105.72	105.68	105.85	379534	401.76	5486	150601	39.68
NIITMTS	EQ	24-Jun-2024	474.10	472.00	473.20	461.95	464.95	465.00	465.87	193348	900.75	5124	165704	85.70
NILAINFRA	EQ	24-Jun-2024	11.97	12.18	12.56	12.17	12.56	12.56	12.54	1145575	143.60	1420	775341	67.68
NILASPACES	BE	24-Jun-2024	9.08	9.53	9.53	8.66	9.53	9.53	9.41	4068306	382.92	3007	-	-
NILKAMAL	EQ	24-Jun-2024	2030.05	2045.00	2050.00	1984.40	2000.00	1998.95	2015.46	12946	260.92	2499	7477	57.76
NINSYS	EQ	24-Jun-2024	497.75	507.75	508.20	492.00	503.75	501.15	499.65	7836	39.15	974	5843	74.57
NIPPOBATRY	EQ	24-Jun-2024	576.60	581.00	586.00	569.50	575.00	575.60	576.30	7022	40.47	1318	3488	49.67
NIRAJ	EQ	24-Jun-2024	48.29	49.90	53.00	49.00	52.60	52.42	51.34	383912	197.11	3466	192629	50.18
NIRMAN	SM	24-Jun-2024	210.15	215.00	216.45	210.00	214.00	213.70	212.77	25800	54.90	40	17400	67.44
NITCO	EQ	24-Jun-2024	82.62	80.31	87.69	80.31	82.25	82.48	84.63	252426	213.62	1643	181230	71.80
NITINSPIN	EQ	24-Jun-2024	345.60	341.00	351.50	340.20	348.30	349.75	347.08	117849	409.03	4728	63677	54.03
NITIRAJ	BE	24-Jun-2024	233.24	228.57	237.90	228.57	237.90	237.90	228.75	15142	34.64	60	-	-
NKIND	EQ	24-Jun-2024	49.30	48.63	49.61	48.63	49.10	49.10	48.89	58	0.03	4	44	75.86
NLCINDIA	EQ	24-Jun-2024	234.62	233.99	237.97	229.80	234.10	233.77	235.20	4283217	10073.92	33078	2413556	56.35
NMDC	EQ	24-Jun-2024	269.70	267.45	267.70	262.10	265.00	264.00	264.93	6577928	17426.64	61970	2395504	36.42
NOCIL	EQ	24-Jun-2024	291.75	291.00	291.70	284.65	285.85	285.75	287.87	1252582	3605.87	21417	417903	33.36
NOIDATOLL	BE	24-Jun-2024	12.29	12.24	12.25	11.71	12.14	12.07	12.12	143736	17.42	369	-	-
NORBTEAEXP	EQ	24-Jun-2024	12.30	12.91	12.91	12.46	12.90	12.88	12.86	11790	1.52	208	9781	82.96
NOVAAGRI	EQ	24-Jun-2024	64.24	63.50	63.95	62.16	63.30	63.14	63.12	1112030	701.91	8459	528150	47.49
NPBET	EQ	24-Jun-2024	263.57	262.95	264.24	261.00	262.96	262.85	263.08	570	1.50	53	524	91.93
NPST	SM	24-Jun-2024	1631.75	1666.60	1666.60	1575.00	1585.00	1585.00	1617.44	17100	276.58	138	12600	73.68
NRAIL	EQ	24-Jun-2024	463.90	540.00	548.00	507.55	512.00	515.40	529.54	279938	1482.37	13838	79891	28.54
NRBBEARING	EQ	24-Jun-2024	335.15	338.00	350.15	336.55	337.00	338.40	344.84	689825	2378.81	22667	269775	39.11
NRL	EQ	24-Jun-2024	88.80	89.80	90.02	85.31	88.10	87.00	87.17	141872	123.67	1908	94830	66.84
NSIL	EQ	24-Jun-2024	3478.05	3578.00	4173.65	3511.60	4173.65	4164.60	3988.79	187102	7463.11	26786	56945	30.44
NSLNISP	EQ	24-Jun-2024	58.62	58.50	58.50	57.51	57.98	57.87	58.03	5235336	3038.31	26233	2224973	42.50
NTL	BE	24-Jun-2024	2.70	2.74	2.83	2.74	2.83	2.83	2.82	28063	0.79	42	-	-
NTPC	EQ	24-Jun-2024	359.80	357.60	364.65	355.55	364.10	362.75	362.11	9335598	33805.33	116164	5269911	56.45
NUCLEUS	EQ	24-Jun-2024	1345.85	1364.70	1449.95	1345.90	1443.95	1437.15	1407.79	172203	2424.25	16943	81311	47.22
NURECA	EQ	24-Jun-2024	278.90	281.60	282.20	275.45	276.15	276.45	277.75	16695	46.37	820	9778	58.57
NUVAMA	EQ	24-Jun-2024	5098.80	5124.90	5125.00	4921.10	4965.00	4977.55	4980.09	49209	2450.65	10550	24977	50.76
NUVOCO	EQ	24-Jun-2024	350.45	346.95	355.50	344.95	351.45	352.25	352.09	187801	661.22	8112	89547	47.68
NV20	EQ	24-Jun-2024	145.94	145.98	146.49	145.01	146.23	145.90	145.98	8947	13.06	303	5007	55.96
NV20BEES	EQ	24-Jun-2024	146.47	142.10	147.19	142.10	146.60	146.32	146.30	22403	32.77	311	14233	63.53
NV20IETF	EQ	24-Jun-2024	14.26	14.70	14.75	14.13	14.29	14.27	14.26	411861	58.73	2980	234636	56.97
NXST	RR	24-Jun-2024	137.27	137.85	140.55	136.12	139.29	138.80	139.13	379393	527.85	5394	343280	90.48
NYKAA	EQ	24-Jun-2024	174.64	173.50	178.25	171.75	176.90	176.48	176.18	9344376	16462.71	74620	5034437	53.88
OAL	EQ	24-Jun-2024	383.85	384.40	393.00	384.00	384.95	385.20	387.53	13198	51.15	1976	5588	42.34
OBCL	EQ	24-Jun-2024	58.65	58.65	58.65	56.05	56.40	56.76	57.38	31487	18.07	511	19496	61.92
OBEROIRLTY	EQ	24-Jun-2024	1885.80	1885.80	1913.30	1850.40	1909.50	1906.90	1901.24	1049502	19953.57	50277	686965	65.46
OCCL	EQ	24-Jun-2024	781.50	790.00	790.00	774.00	778.65	778.90	780.14	45395	354.14	3216	27547	60.68
OFSS	EQ	24-Jun-2024	9738.90	9660.05	9810.45	9605.00	9786.00	9782.05	9734.04	178150	17341.20	25707	77438	43.47
OIL	EQ	24-Jun-2024	699.80	704.95	711.95	693.05	699.95	699.05	702.19	3352259	23539.29	70249	1466106	43.73
OILCOUNTUB	BE	24-Jun-2024	38.90	38.86	39.50	37.50	38.75	38.52	38.71	14554	5.63	115	-	-
OLECTRA	EQ	24-Jun-2024	1771.10	1771.10	1778.95	1732.25	1740.00	1737.95	1750.45	492613	8622.95	35832	238705	48.46
OLIL	SM	24-Jun-2024	63.00	65.80	65.85	63.05	63.05	63.05	64.56	4800	3.10	4	3600	75.00
OMAXAUTO	BE	24-Jun-2024	158.00	158.00	161.16	157.50	161.16	161.16	160.60	18018	28.94	71	-	-
OMAXE	EQ	24-Jun-2024	109.30	111.00	120.23	110.00	119.55	119.00	117.13	1781293	2086.39	12829	1017238	57.11
OMFURN	SM	24-Jun-2024	66.95	63.05	69.65	63.05	69.55	69.55	66.05	12000	7.93	5	7200	60.00
OMINFRAL	EQ	24-Jun-2024	183.66	174.47	174.47	174.47	174.47	174.47	174.47	132881	231.84	912	132879	100.00
OMKARCHEM	BZ	24-Jun-2024	6.99	7.00	7.00	6.80	7.00	6.84	6.86	5087	0.35	27	-	-
ONDOOR	SM	24-Jun-2024	400.75	380.75	420.75	380.75	420.00	416.95	414.16	74400	308.13	62	37200	50.00
ONELIFECAP	BE	24-Jun-2024	16.75	16.76	17.05	16.76	17.00	17.00	16.82	11585	1.95	42	-	-
ONEPOINT	EQ	24-Jun-2024	61.41	62.00	63.45	61.44	61.90	61.70	62.28	2179776	1357.51	7421	1119043	51.34
ONGC	EQ	24-Jun-2024	269.65	269.65	271.25	266.60	270.10	269.90	269.22	7282347	19605.31	74981	3173633	43.58
ONMOBILE	EQ	24-Jun-2024	73.05	72.45	77.00	71.33	75.60	76.18	75.09	1960936	1472.50	14811	605996	30.90
ONWARDTEC	EQ	24-Jun-2024	406.80	412.90	412.90	397.35	400.00	398.65	401.61	69361	278.56	4843	36229	52.23
OPTIEMUS	EQ	24-Jun-2024	312.40	315.30	328.15	311.05	324.30	325.35	322.63	443799	1431.83	14933	248572	56.01
ORBTEXP	EQ	24-Jun-2024	181.69	176.90	182.88	175.60	179.54	180.30	179.53	19620	35.22	778	12736	64.91
ORCHPHARMA	EQ	24-Jun-2024	1169.10	1160.50	1197.25	1140.05	1169.95	1147.45	1159.60	107488	1246.44	6920	81513	75.83
ORIANA	SM	24-Jun-2024	2456.10	2405.00	2578.90	2341.60	2578.90	2578.90	2484.64	135450	3365.45	690	66900	49.39
ORICONENT	EQ	24-Jun-2024	40.61	40.61	41.34	40.28	40.28	40.49	40.74	395729	161.23	3882	188403	47.61
ORIENTALTL	EQ	24-Jun-2024	11.19	11.22	11.25	10.70	11.00	10.98	11.08	150819	16.71	449	98013	64.99
ORIENTBELL	EQ	24-Jun-2024	372.55	374.00	412.00	373.05	407.95	406.35	399.02	210465	839.80	14281	102545	48.72
ORIENTCEM	EQ	24-Jun-2024	232.12	229.05	233.00	226.65	232.12	232.09	231.14	357600	826.54	15702	189220	52.91
ORIENTCER	EQ	24-Jun-2024	52.39	52.39	52.50	51.50	51.68	51.69	51.78	47224	24.45	1554	25706	54.43
ORIENTELEC	EQ	24-Jun-2024	250.92	250.00	262.00	247.81	257.50	256.96	256.25	993244	2545.19	29222	383529	38.61
ORIENTHOT	EQ	24-Jun-2024	141.40	140.55	142.69	139.00	139.79	139.52	140.75	365486	514.40	6429	171579	46.95
ORIENTLTD	EQ	24-Jun-2024	105.03	105.03	110.28	102.00	110.28	110.28	107.99	46067	49.75	832	31918	69.29
ORIENTPPR	EQ	24-Jun-2024	55.01	55.10	57.79	54.77	55.70	55.67	56.43	18001065	10158.48	54582	5126453	28.48
ORISSAMINE	EQ	24-Jun-2024	7451.10	7487.00	7740.60	7421.15	7550.00	7574.55	7600.66	31653	2405.84	8278	10299	32.54
ORTEL	BZ	24-Jun-2024	1.76	1.67	1.67	1.67	1.67	1.67	1.67	45652	0.76	17	-	-
ORTINLAB	EQ	24-Jun-2024	20.64	20.55	21.72	20.55	21.11	21.23	21.30	51425	10.96	559	43672	84.92
OSIAHYPER	BE	24-Jun-2024	22.61	22.21	23.74	21.55	23.74	23.74	23.10	1886608	435.74	2153	-	-
OSWALAGRO	EQ	24-Jun-2024	46.46	46.46	48.01	45.12	46.65	46.52	46.65	161077	75.15	1892	92340	57.33
OSWALGREEN	EQ	24-Jun-2024	37.42	37.42	39.95	36.48	39.70	39.49	38.82	1990581	772.75	11381	878570	44.14
OSWALSEEDS	BE	24-Jun-2024	27.10	27.10	28.42	26.00	28.00	28.11	27.50	203843	56.05	502	-	-
OWAIS	SM	24-Jun-2024	1360.65	1428.65	1428.65	1428.65	1428.65	1428.65	1428.65	3200	45.72	2	3200	100.00
PAGEIND	EQ	24-Jun-2024	39808.40	39808.00	40499.00	39290.00	40300.00	40307.45	40097.99	46367	18592.23	20549	17190	37.07
PAISALO	EQ	24-Jun-2024	73.97	73.00	78.71	72.80	76.00	75.83	76.27	3013672	2298.56	15575	1529005	50.74
PAKKA	EQ	24-Jun-2024	255.65	257.20	268.80	257.19	266.67	264.89	263.70	292694	771.82	10679	144720	49.44
PALASHSECU	EQ	24-Jun-2024	140.86	144.00	144.00	137.78	142.49	141.69	142.08	11719	16.65	322	7739	66.04
PALREDTEC	BE	24-Jun-2024	115.28	112.97	112.97	112.97	112.97	112.97	112.97	2320	2.62	36	-	-
PANACEABIO	EQ	24-Jun-2024	132.66	134.31	134.31	130.51	133.99	133.30	132.85	232965	309.49	5153	146074	62.70
PANACHE	BE	24-Jun-2024	119.20	119.20	122.90	119.20	121.95	121.14	122.14	18486	22.58	147	-	-
PANAMAPET	EQ	24-Jun-2024	411.85	411.00	420.95	407.05	413.10	412.70	415.61	206447	858.00	9168	110726	53.63
PANSARI	EQ	24-Jun-2024	102.72	104.50	104.50	99.03	100.50	101.25	101.84	9694	9.87	320	4132	42.62
PAR	EQ	24-Jun-2024	223.79	235.70	235.70	224.10	228.95	226.87	227.35	22771	51.77	944	11108	48.78
PARACABLES	BE	24-Jun-2024	72.32	72.19	73.70	71.40	73.41	73.05	72.35	463844	335.57	2928	-	-
PARADEEP	EQ	24-Jun-2024	85.32	84.49	86.70	82.75	83.36	83.33	84.58	12427123	10510.36	43172	4813385	38.73
PARAGMILK	EQ	24-Jun-2024	181.32	181.97	185.00	181.00	181.95	182.14	182.65	422585	771.84	8811	145509	34.43
PARAGON	SM	24-Jun-2024	121.15	117.00	124.95	117.00	121.15	121.60	122.18	57600	70.38	45	39600	68.75
PARAS	EQ	24-Jun-2024	1370.55	1369.95	1420.00	1351.40	1403.95	1402.35	1402.42	1144307	16047.94	40920	279144	24.39
PARASPETRO	BE	24-Jun-2024	4.13	4.04	4.04	4.04	4.04	4.04	4.04	104157	4.21	303	-	-
PARIN	SM	24-Jun-2024	209.00	207.00	215.00	198.55	210.00	210.00	200.75	45000	90.34	26	41000	91.11
PARKHOTELS	EQ	24-Jun-2024	189.72	190.96	193.07	187.81	190.00	190.29	190.76	409294	780.75	7983	245624	60.01
PARSVNATH	EQ	24-Jun-2024	13.29	13.29	13.48	12.98	13.00	13.02	13.07	487930	63.79	1046	360325	73.85
PARTYCRUS	SM	24-Jun-2024	123.50	123.50	126.00	122.10	126.00	126.00	125.02	13000	16.25	13	12000	92.31
PASHUPATI	SM	24-Jun-2024	428.00	449.40	449.40	449.40	449.40	449.40	449.40	78400	352.33	43	68000	86.73
PASUPTAC	EQ	24-Jun-2024	38.06	38.23	38.83	37.00	37.50	37.70	38.03	140881	53.58	2389	71618	50.84
PATANJALI	EQ	24-Jun-2024	1466.30	1455.00	1469.00	1450.00	1458.00	1459.90	1457.69	134154	1955.55	7224	76838	57.28
PATELENG	EQ	24-Jun-2024	69.44	69.06	69.44	67.71	68.49	68.31	68.60	6961394	4775.63	34817	3672130	52.75
PATINTLOG	EQ	24-Jun-2024	23.12	23.12	23.34	22.06	22.29	22.23	22.63	571109	129.22	2313	359782	63.00
PATTECH	ST	24-Jun-2024	107.50	104.00	108.00	104.00	107.00	107.00	104.98	28500	29.92	19	28500	100.00
PAVNAIND	EQ	24-Jun-2024	527.35	533.95	533.95	520.80	532.00	527.50	526.35	5212	27.43	648	3301	63.33
PAYTM	EQ	24-Jun-2024	411.15	409.70	417.10	406.05	409.00	410.70	411.47	2290263	9423.82	39422	881969	38.51
PCBL	EQ	24-Jun-2024	266.20	266.50	275.00	264.06	273.90	274.26	272.09	5704513	15521.24	68341	2500093	43.83
PCJEWELLER	EQ	24-Jun-2024	54.20	54.20	54.49	53.40	53.82	53.75	53.92	1947015	1049.78	4377	1276202	65.55
PDMJEPAPER	EQ	24-Jun-2024	109.03	113.50	117.78	111.01	113.00	112.05	114.52	3834597	4391.55	32485	1229501	32.06
PDSL	EQ	24-Jun-2024	539.30	539.30	552.90	529.10	540.00	538.45	541.27	163033	882.44	9582	104925	64.36
PEARLPOLY	BE	24-Jun-2024	33.00	33.70	33.70	32.60	32.80	32.85	33.01	20212	6.67	111	-	-
PEL	EQ	24-Jun-2024	886.90	886.90	886.90	868.00	870.50	869.40	873.75	1322481	11555.21	36586	605700	45.80
PENIND	EQ	24-Jun-2024	174.63	174.51	179.22	171.18	172.00	172.06	175.41	905592	1588.48	17860	338079	37.33
PENINLAND	EQ	24-Jun-2024	73.35	74.39	78.23	73.50	75.63	75.83	76.21	6598189	5028.67	37883	2378665	36.05
PENTAGON	SM	24-Jun-2024	117.65	114.00	114.00	112.00	113.20	113.20	112.87	20000	22.57	20	11000	55.00
PERFECT	SM	24-Jun-2024	35.05	35.85	36.80	34.75	34.75	34.75	36.34	99000	35.98	31	78000	78.79
PERSISTENT	EQ	24-Jun-2024	3944.45	3939.95	4031.20	3892.95	3973.95	3968.10	3977.18	650360	25866.02	64868	155102	23.85
PETRONET	EQ	24-Jun-2024	320.25	320.05	329.00	317.35	324.35	324.30	324.58	7209192	23399.67	60124	2955631	41.00
PFC	EQ	24-Jun-2024	482.30	481.00	489.45	472.60	487.25	487.75	483.25	14749233	71275.10	150393	5267176	35.71
PFIZER	EQ	24-Jun-2024	4612.05	4614.95	4684.00	4579.85	4614.15	4607.50	4633.02	23555	1091.31	4473	13424	56.99
PFOCUS	EQ	24-Jun-2024	105.23	105.00	114.99	102.26	111.55	110.82	111.23	635514	706.88	10671	308226	48.50
PFS	EQ	24-Jun-2024	46.67	46.68	48.79	45.76	47.08	47.06	47.35	3582677	1696.28	20688	1245917	34.78
PGEL	EQ	24-Jun-2024	3206.50	3206.00	3325.00	3181.70	3295.00	3286.60	3288.86	203249	6684.58	22433	92280	45.40
PGHH	EQ	24-Jun-2024	16221.40	16464.70	16464.70	16035.00	16065.45	16085.75	16116.17	3629	584.86	1737	1936	53.35
PGHL	EQ	24-Jun-2024	5042.65	5067.90	5073.75	4996.90	5031.00	5016.80	5013.60	5855	293.55	1651	3883	66.32
PGIL	EQ	24-Jun-2024	638.55	648.15	669.45	636.25	655.00	654.45	656.56	65764	431.78	4772	43805	66.61
PGINVIT	IV	24-Jun-2024	95.88	96.10	96.15	95.78	96.01	96.01	96.00	1092984	1049.25	5542	1020211	93.34
PHANTOMFX	SM	24-Jun-2024	398.20	397.00	400.00	386.15	400.00	399.45	393.60	39300	154.69	109	30000	76.34
PHARMABEES	EQ	24-Jun-2024	19.88	19.88	20.06	19.79	19.89	19.86	19.88	2081881	413.89	9398	1346457	64.68
PHOENIXLTD	EQ	24-Jun-2024	3597.90	3584.50	3659.00	3537.05	3596.00	3599.65	3618.27	182159	6591.00	35040	95035	52.17
PIDILITIND	EQ	24-Jun-2024	3144.45	3139.50	3139.50	3100.00	3105.00	3107.10	3116.25	269504	8398.41	24923	166747	61.87
PIGL	BE	24-Jun-2024	80.49	78.88	78.88	78.88	78.88	78.88	78.88	8761	6.91	53	-	-
PIIND	EQ	24-Jun-2024	3753.70	3753.00	3825.00	3684.95	3800.50	3803.10	3774.25	491338	18544.31	43507	126617	25.77
PILANIINVS	EQ	24-Jun-2024	4003.40	4140.00	4804.05	4055.10	4804.05	4802.30	4687.23	339496	15912.97	29943	57744	17.01
PILITA	EQ	24-Jun-2024	12.12	12.28	12.28	11.91	11.98	11.98	12.04	223301	26.88	925	162841	72.92
PIONEEREMB	EQ	24-Jun-2024	49.34	49.70	50.85	48.61	50.06	50.02	49.91	50080	24.99	520	33761	67.41
PITTIENG	EQ	24-Jun-2024	1019.80	1002.35	1033.55	1000.00	1005.40	1013.80	1011.85	62666	634.09	6004	32352	51.63
PIXTRANS	EQ	24-Jun-2024	1322.30	1321.95	1365.45	1300.25	1352.00	1353.45	1329.26	43447	577.52	4403	22678	52.20
PKTEA	EQ	24-Jun-2024	413.40	479.40	496.05	464.00	496.05	496.05	488.34	15060	73.54	325	6230	41.37
PLADAINFO	SM	24-Jun-2024	31.90	35.00	35.00	33.20	33.20	33.20	34.10	6000	2.05	2	6000	100.00
PLASTIBLEN	EQ	24-Jun-2024	274.10	275.00	278.65	271.30	271.30	274.95	275.12	16554	45.54	1372	9395	56.75
PLATIND	EQ	24-Jun-2024	210.47	210.50	220.50	210.47	212.51	211.52	214.74	435074	934.26	11258	169565	38.97
PLAZACABLE	EQ	24-Jun-2024	89.27	88.07	89.75	88.07	89.20	89.21	89.05	65202	58.06	1889	35995	55.21
PNB	EQ	24-Jun-2024	125.80	125.70	126.68	122.90	124.88	125.07	124.98	29824639	37276.05	113680	8253699	27.67
PNBGILTS	EQ	24-Jun-2024	116.76	117.40	125.32	115.36	122.55	122.41	122.27	6637583	8115.55	49349	2035943	30.67
PNBHOUSING	EQ	24-Jun-2024	783.50	782.50	782.85	762.45	767.95	768.40	771.15	2021911	15591.94	74601	989893	48.96
PNC	EQ	24-Jun-2024	67.01	67.40	69.02	65.35	67.39	66.86	67.89	107043	72.67	1960	55967	52.28
PNCINFRA	EQ	24-Jun-2024	469.95	472.00	481.95	466.50	476.35	475.65	476.74	841228	4010.48	31580	417604	49.64
POCL	EQ	24-Jun-2024	771.40	777.00	844.50	772.00	821.80	827.55	818.08	739453	6049.32	40337	256241	34.65
PODDARHOUS	BZ	24-Jun-2024	90.91	90.91	90.91	88.15	88.70	88.83	89.21	2976	2.65	32	-	-
PODDARMENT	EQ	24-Jun-2024	445.75	453.95	476.15	450.25	467.15	468.60	469.44	50721	238.10	3331	26797	52.83
POKARNA	EQ	24-Jun-2024	730.65	731.95	751.95	718.05	726.20	724.50	731.90	157970	1156.19	10702	55435	35.09
POLICYBZR	EQ	24-Jun-2024	1335.20	1340.75	1342.40	1273.05	1281.50	1285.05	1303.62	955142	12451.47	62408	583658	61.11
POLYCAB	EQ	24-Jun-2024	7091.55	7000.00	7293.30	6985.00	7270.00	7260.60	7210.66	631243	45516.76	64638	131075	20.76
POLYMED	EQ	24-Jun-2024	2067.80	2060.00	2097.80	2028.00	2051.00	2041.90	2052.98	171617	3523.27	19270	94774	55.22
POLYPLEX	EQ	24-Jun-2024	995.95	998.95	1028.25	970.25	1020.00	1018.50	1009.63	610555	6164.36	32184	227766	37.30
POLYSIL	SM	24-Jun-2024	34.70	35.00	35.00	34.35	35.00	34.80	34.71	16000	5.55	8	10000	62.50
PONNIERODE	EQ	24-Jun-2024	491.05	490.85	499.20	482.00	485.00	484.60	490.11	83767	410.55	5400	42006	50.15
POONAWALLA	EQ	24-Jun-2024	421.15	419.00	423.25	412.05	417.35	417.25	416.89	1532660	6389.46	30587	692159	45.16
POWERGRID	EQ	24-Jun-2024	325.95	323.10	334.00	322.55	333.20	332.95	331.17	18044357	59757.28	165448	8687130	48.14
POWERINDIA	EQ	24-Jun-2024	11109.15	11132.10	11849.00	11047.20	11599.95	11605.35	11579.03	104175	12062.45	24339	48098	46.17
POWERMECH	EQ	24-Jun-2024	4987.25	4974.00	5071.40	4909.20	5070.00	5055.90	5009.66	24313	1218.00	6048	12019	49.43
PPAP	EQ	24-Jun-2024	205.67	209.80	213.50	206.02	208.30	207.19	210.10	44386	93.25	1611	20043	45.16
PPL	EQ	24-Jun-2024	452.10	450.00	483.00	448.05	467.90	468.00	470.56	501062	2357.80	24239	218345	43.58
PPLPHARMA	EQ	24-Jun-2024	156.60	156.59	160.47	154.50	156.86	156.99	157.68	4488354	7077.17	39367	2251156	50.16
PRAENG	EQ	24-Jun-2024	34.70	35.45	35.97	34.50	34.58	34.59	34.93	143016	49.96	786	106609	74.54
PRAJIND	EQ	24-Jun-2024	688.60	685.85	692.95	667.90	686.00	681.45	681.49	574968	3918.33	20327	301048	52.36
PRAKASH	EQ	24-Jun-2024	188.98	187.81	188.09	182.50	183.10	183.25	184.55	950727	1754.57	29492	548246	57.67
PRAKASHSTL	BE	24-Jun-2024	8.80	8.80	8.97	8.80	8.97	8.97	8.93	223958	20.00	335	-	-
PRAMARA	SM	24-Jun-2024	166.15	171.00	174.45	170.95	174.45	174.45	173.47	70000	121.43	35	56000	80.00
PRATHAM	SM	24-Jun-2024	421.80	442.80	442.80	400.75	400.75	400.75	406.09	312000	1267.01	146	163200	52.31
PRAXIS	BE	24-Jun-2024	15.86	15.86	15.86	15.54	15.54	15.54	15.54	7742	1.20	28	-	-
PRECAM	EQ	24-Jun-2024	199.84	199.00	201.06	195.20	195.51	195.45	197.49	121234	239.42	4890	70182	57.89
PRECISION	SM	24-Jun-2024	52.75	52.70	52.70	50.00	50.00	50.45	51.44	28000	14.40	14	26000	92.86
PRECOT	EQ	24-Jun-2024	486.10	479.00	488.00	466.75	468.50	469.45	472.73	5970	28.22	531	3225	54.02
PRECWIRE	EQ	24-Jun-2024	158.16	159.60	167.25	159.00	164.80	164.51	164.56	3572419	5878.62	46888	1202765	33.67
PREMEXPLN	EQ	24-Jun-2024	891.35	846.80	864.00	846.80	846.80	846.80	849.41	397270	3374.46	8601	214865	54.09
PREMIER	BE	24-Jun-2024	3.80	3.62	3.99	3.62	3.91	3.98	3.93	8670	0.34	48	-	-
PREMIERPOL	EQ	24-Jun-2024	219.67	219.67	224.90	216.00	220.00	220.43	220.69	56149	123.91	1960	29180	51.97
PRESSTONIC	SM	24-Jun-2024	107.10	106.50	110.30	105.10	107.70	107.85	108.68	34400	37.39	41	27200	79.07
PRESTIGE	EQ	24-Jun-2024	1983.20	2039.00	2074.80	1942.80	2035.00	2056.80	2018.84	1930738	38978.60	120206	743857	38.53
PRICOLLTD	EQ	24-Jun-2024	496.45	496.50	499.65	485.70	485.70	487.80	491.72	339648	1670.12	20380	177401	52.23
PRIMESECU	EQ	24-Jun-2024	208.26	206.55	208.50	205.20	205.50	207.06	207.28	46581	96.55	2181	30085	64.59
PRINCEPIPE	EQ	24-Jun-2024	692.15	698.95	699.55	679.75	685.00	685.35	690.42	137702	950.72	9693	59252	43.03
PRITI	EQ	24-Jun-2024	145.56	146.00	146.00	142.27	145.00	144.45	143.34	25199	36.12	1234	17076	67.76
PRITIKA	SM	24-Jun-2024	58.60	61.50	61.50	60.00	61.50	61.50	61.42	42000	25.80	20	40000	95.24
PRITIKAUTO	EQ	24-Jun-2024	28.80	29.00	29.73	28.65	28.79	28.67	28.97	231031	66.92	1817	143528	62.12
PRIVISCL	EQ	24-Jun-2024	1354.45	1360.20	1451.90	1350.00	1402.00	1415.00	1412.59	134551	1900.65	13284	66111	49.13
PRLIND	SM	24-Jun-2024	128.05	124.00	136.50	115.50	134.00	133.60	128.13	384000	492.03	179	216000	56.25
PROLIFE	SM	24-Jun-2024	200.30	209.90	210.30	209.90	210.30	210.30	210.13	3000	6.30	6	3000	100.00
PROPEQUITY	SM	24-Jun-2024	295.00	295.00	295.00	295.00	295.00	295.00	295.00	7200	21.24	6	7200	100.00
PROV	SM	24-Jun-2024	1035.00	1049.00	1049.00	1000.00	1000.00	1000.00	1020.88	1280	13.07	8	1120	87.50
PROZONER	EQ	24-Jun-2024	32.29	32.29	33.18	31.70	31.90	31.95	32.37	552813	178.97	2762	229288	41.48
PRSMJOHNSN	EQ	24-Jun-2024	170.75	170.50	170.50	162.02	165.80	165.05	166.53	303545	505.49	7301	105533	34.77
PRUDENT	EQ	24-Jun-2024	1807.55	1808.00	1927.40	1808.00	1907.50	1898.45	1897.93	63869	1212.19	11907	35671	55.85
PRUDMOULI	EQ	24-Jun-2024	23.81	25.00	25.00	24.01	24.98	24.99	25.00	290560	72.63	206	286856	98.73
PSB	EQ	24-Jun-2024	61.09	61.00	61.70	59.85	60.20	59.98	60.65	1588187	963.23	9587	602874	37.96
PSPPROJECT	EQ	24-Jun-2024	646.70	653.15	657.60	648.00	653.00	650.80	652.96	32459	211.94	3067	17930	55.24
PSUBANK	EQ	24-Jun-2024	741.65	740.80	745.89	727.05	737.90	735.21	733.77	22944	168.36	1880	9940	43.32
PSUBANKADD	EQ	24-Jun-2024	74.19	73.32	76.00	72.80	76.00	73.82	73.53	19152	14.08	350	15185	79.29
PSUBNKBEES	EQ	24-Jun-2024	82.52	82.55	83.39	80.87	81.95	81.87	81.75	2196208	1795.34	14857	981358	44.68
PSUBNKIETF	EQ	24-Jun-2024	74.74	76.11	76.11	73.26	74.40	74.26	74.13	257674	191.01	2813	143875	55.84
PTC	EQ	24-Jun-2024	205.41	204.85	207.60	203.67	205.80	206.05	205.96	817439	1683.62	13852	392162	47.97
PTCIL	EQ	24-Jun-2024	13504.20	13200.00	13909.00	13115.00	13474.45	13651.45	13672.02	7567	1034.56	2453	4094	54.10
PTL	EQ	24-Jun-2024	44.01	44.25	45.08	43.10	43.30	43.69	44.27	486713	215.49	3962	228776	47.00
PULZ	SM	24-Jun-2024	98.00	98.00	102.90	93.20	102.90	102.90	99.55	41000	40.82	39	27000	65.85
PUNJABCHEM	EQ	24-Jun-2024	1412.90	1418.00	1439.00	1356.90	1366.25	1368.25	1406.71	43859	616.97	6501	17374	39.61
PURVA	BE	24-Jun-2024	438.15	438.15	457.00	422.55	454.00	453.95	450.71	183817	828.49	1471	-	-
PURVFLEXI	SM	24-Jun-2024	180.00	176.05	176.05	173.50	175.00	174.05	175.03	9600	16.80	5	8000	83.33
PVP	EQ	24-Jun-2024	26.81	27.38	27.68	26.80	27.11	27.11	27.24	206295	56.20	1528	135009	65.44
PVRINOX	EQ	24-Jun-2024	1436.85	1435.95	1444.80	1416.35	1422.75	1421.10	1427.79	443450	6331.52	24921	153187	34.54
PVSL	EQ	24-Jun-2024	260.93	260.95	261.29	251.00	255.00	254.63	254.37	68581	174.45	6093	29701	43.31
PVTBANIETF	EQ	24-Jun-2024	25.78	26.18	26.18	25.53	25.90	25.79	25.73	617728	158.92	1879	369937	59.89
PVTBANKADD	EQ	24-Jun-2024	26.00	26.00	31.00	25.60	31.00	26.10	26.06	4665491	1215.69	903	4573628	98.03
PYRAMID	EQ	24-Jun-2024	168.26	167.70	171.16	167.01	169.40	169.16	169.54	89820	152.28	3596	61042	67.96
QFIL	SM	24-Jun-2024	124.00	118.00	121.75	118.00	121.75	121.75	120.50	3000	3.62	3	2000	66.67
QGOLDHALF	EQ	24-Jun-2024	61.23	61.00	61.00	60.34	60.38	60.38	60.43	25089	15.16	348	20201	80.52
QMSMEDI	SM	24-Jun-2024	104.50	107.95	113.70	107.90	112.80	111.70	110.98	56000	62.15	55	49000	87.50
QNIFTY	EQ	24-Jun-2024	2528.79	2500.00	2532.00	2500.00	2530.00	2530.00	2524.80	238	6.01	49	172	72.27
QUAL30IETF	EQ	24-Jun-2024	20.71	20.71	20.81	20.60	20.81	20.77	20.78	393578	81.79	262	199497	50.69
QUESS	EQ	24-Jun-2024	603.15	608.00	608.00	599.00	606.25	603.90	603.99	125475	757.85	7040	81734	65.14
QUESTLAB	SM	24-Jun-2024	158.65	155.50	172.90	147.50	157.50	157.15	160.98	241200	388.28	169	136800	56.72
QUICKHEAL	EQ	24-Jun-2024	531.80	527.80	534.00	520.40	533.80	528.35	528.28	68329	360.97	5168	29845	43.68
QUICKTOUCH	SM	24-Jun-2024	125.10	128.55	128.70	123.10	123.50	123.75	125.97	16500	20.79	33	13000	78.79
QUINTEGRA	BE	24-Jun-2024	2.65	2.55	2.55	2.51	2.51	2.51	2.54	1779	0.05	6	-	-
RACE	EQ	24-Jun-2024	429.80	439.65	445.95	430.00	440.00	436.75	437.95	101676	445.29	4730	58269	57.31
RADAAN	BE	24-Jun-2024	1.87	1.87	1.94	1.87	1.92	1.93	1.92	11140	0.21	19	-	-
RADHIKAJWE	EQ	24-Jun-2024	61.39	61.83	63.30	60.00	61.20	61.04	61.94	525977	325.77	7368	207090	39.37
RADIANTCMS	EQ	24-Jun-2024	81.26	81.45	81.70	79.60	79.98	79.93	80.43	231585	186.26	3843	148806	64.26
RADICO	EQ	24-Jun-2024	1782.10	1782.15	1842.50	1767.50	1840.00	1832.95	1821.99	542841	9890.53	32021	211932	39.04
RADIOCITY	EQ	24-Jun-2024	16.48	16.35	17.22	16.18	17.07	17.08	16.94	1235645	209.33	3501	620170	50.19
RADIOCITY	P1	24-Jun-2024	102.00	102.05	102.05	102.00	102.00	102.00	102.00	270	0.28	11	270	100.00
RADIOWALLA	SM	24-Jun-2024	129.50	125.00	125.00	121.00	121.00	121.00	123.67	4800	5.94	3	4800	100.00
RAILTEL	EQ	24-Jun-2024	476.00	475.00	513.00	465.40	496.00	494.95	497.54	23616827	117504.20	245980	4350189	18.42
RAIN	EQ	24-Jun-2024	169.21	168.00	168.38	164.00	165.99	165.90	166.28	1439955	2394.34	17172	618781	42.97
RAINBOW	EQ	24-Jun-2024	1300.35	1303.00	1305.00	1260.95	1277.90	1270.55	1286.39	139075	1789.04	16595	97038	69.77
RAJESHEXPO	EQ	24-Jun-2024	288.70	286.50	288.65	284.45	286.60	286.40	286.72	308072	883.31	9629	144966	47.06
RAJMET	BE	24-Jun-2024	10.78	10.90	10.90	10.55	10.64	10.66	10.73	712596	76.45	3547	-	-
RAJRATAN	EQ	24-Jun-2024	587.05	587.00	594.80	571.00	588.00	589.80	587.21	68550	402.53	11689	39671	57.87
RAJRILTD	BE	24-Jun-2024	20.87	20.87	21.28	20.87	21.00	21.00	21.10	17519	3.70	150	-	-
RAJSREESUG	EQ	24-Jun-2024	80.95	79.27	83.90	79.00	79.78	79.72	80.94	263762	213.48	2372	137029	51.95
RAJTV	BE	24-Jun-2024	112.45	107.01	107.01	106.82	106.82	106.82	106.85	8526	9.11	49	-	-
RAJVIR	BZ	24-Jun-2024	6.60	6.92	6.92	6.92	6.92	6.92	6.92	1700	0.12	10	-	-
RALLIS	EQ	24-Jun-2024	333.20	330.00	332.25	319.00	321.50	320.70	322.95	1006840	3251.60	29150	395725	39.30
RAMANEWS	EQ	24-Jun-2024	19.46	19.65	20.14	19.40	19.41	19.46	19.72	127706	25.18	538	65611	51.38
RAMAPHO	EQ	24-Jun-2024	193.97	190.10	195.00	187.00	187.05	188.23	190.83	35830	68.37	1361	17284	48.24
RAMASTEEL	EQ	24-Jun-2024	11.91	11.93	11.97	11.77	11.86	11.83	11.88	4818048	572.45	10237	2472198	51.31
RAMCOCEM	EQ	24-Jun-2024	845.50	844.00	860.95	831.00	854.45	855.20	851.96	637143	5428.18	30073	216071	33.91
RAMCOIND	EQ	24-Jun-2024	245.81	242.00	266.00	241.83	260.10	259.19	259.22	733588	1901.59	21697	274211	37.38
RAMCOSYS	BE	24-Jun-2024	337.50	340.00	340.00	330.65	332.50	333.95	334.81	13608	45.56	264	-	-
RAMKY	EQ	24-Jun-2024	611.35	610.00	610.00	575.00	577.20	580.60	589.95	394095	2324.97	17322	211376	53.64
RAMRAT	EQ	24-Jun-2024	376.25	373.00	391.15	371.00	387.50	386.75	385.59	68781	265.21	7096	33806	49.15
RANASUG	EQ	24-Jun-2024	26.51	26.00	26.58	25.50	25.54	25.53	25.96	1550013	402.42	6321	656977	42.39
RANEENGINE	EQ	24-Jun-2024	415.50	421.90	428.85	413.85	421.45	419.15	422.16	11445	48.32	808	6257	54.67
RANEHOLDIN	EQ	24-Jun-2024	1258.05	1261.45	1375.00	1245.60	1270.00	1271.45	1314.62	110343	1450.59	12967	43799	39.69
RATEGAIN	EQ	24-Jun-2024	772.65	772.60	772.60	745.25	750.00	751.95	752.86	296994	2235.94	17658	154105	51.89
RATNAMANI	EQ	24-Jun-2024	3537.55	3563.80	3739.05	3502.35	3685.05	3678.95	3657.20	145331	5315.04	22686	64748	44.55
RATNAVEER	EQ	24-Jun-2024	141.77	141.70	151.75	140.99	149.50	149.21	147.93	3098991	4584.35	33868	1404821	45.33
RAYMOND	EQ	24-Jun-2024	2527.90	2533.20	2676.00	2501.10	2619.80	2610.80	2621.13	792084	20761.52	55592	201152	25.40
RBA	EQ	24-Jun-2024	107.54	105.25	106.77	105.25	105.78	105.68	105.99	1335846	1415.83	12701	652054	48.81
RBL	EQ	24-Jun-2024	959.95	960.00	996.00	952.10	993.00	990.40	980.11	69479	680.97	8419	25177	36.24
RBLBANK	EQ	24-Jun-2024	263.62	260.82	261.00	252.00	256.85	256.62	255.24	8320405	21237.25	53811	1549567	18.62
RBMINFRA	SM	24-Jun-2024	578.35	585.00	585.00	526.00	565.00	566.45	562.13	16200	91.06	77	12400	76.54
RBS	SM	24-Jun-2024	101.10	100.10	105.15	100.10	101.55	101.95	102.80	62400	64.15	39	48000	76.92
RBZJEWEL	BE	24-Jun-2024	135.73	138.35	140.00	132.50	136.00	137.17	136.67	75041	102.56	1042	-	-
RCDL	SM	24-Jun-2024	38.20	38.25	39.25	38.20	39.25	39.25	38.83	24000	9.32	8	24000	100.00
RCF	EQ	24-Jun-2024	207.79	196.00	204.40	191.66	194.00	194.29	196.58	27353892	53771.00	147087	6748434	24.67
RCOM	BE	24-Jun-2024	2.12	2.01	2.01	2.01	2.01	2.01	2.01	4201259	84.45	2546	-	-
RECLTD	EQ	24-Jun-2024	510.50	507.70	524.00	500.00	521.25	521.50	516.57	12996888	67137.54	140475	3756315	28.90
REDINGTON	EQ	24-Jun-2024	216.52	216.98	217.75	213.25	216.75	216.77	216.25	1348160	2915.33	39283	638196	47.34
REDTAPE	EQ	24-Jun-2024	791.00	790.95	794.95	765.50	766.45	770.85	779.09	75864	591.05	6660	37496	49.43
REFEX	EQ	24-Jun-2024	160.04	160.80	162.95	158.11	161.10	160.85	161.05	449684	724.23	9038	243218	54.09
REFRACTORY	SM	24-Jun-2024	243.75	233.50	252.85	231.60	246.00	245.65	240.31	120000	288.37	30	60000	50.00
REGENCERAM	BE	24-Jun-2024	41.40	43.00	43.47	41.40	43.47	43.47	43.31	7602	3.29	50	-	-
RELAXO	EQ	24-Jun-2024	830.05	825.35	835.50	825.35	830.00	830.20	831.22	48345	401.85	6207	29055	60.10
RELCHEMQ	EQ	24-Jun-2024	231.16	231.15	241.79	227.00	235.05	236.55	236.19	62602	147.86	2826	33738	53.89
RELIABLE	SM	24-Jun-2024	53.00	52.75	55.55	50.35	55.45	53.40	52.52	26400	13.87	11	26400	100.00
RELIANCE	EQ	24-Jun-2024	2908.40	2891.05	2899.00	2875.00	2885.00	2882.95	2885.46	4439193	128091.05	204050	2855921	64.33
RELIGARE	EQ	24-Jun-2024	237.07	237.90	245.55	232.51	237.82	238.20	240.38	2882546	6928.93	32508	1321841	45.86
RELINFRA	EQ	24-Jun-2024	214.80	214.95	219.40	212.25	212.86	213.37	215.00	3617039	7776.71	35823	1193707	33.00
REMSONSIND	EQ	24-Jun-2024	1025.00	1049.50	1071.20	1028.05	1044.00	1034.70	1047.51	35215	368.88	2527	22845	64.87
REMUS	SM	24-Jun-2024	1873.55	1940.00	1940.00	1785.10	1925.00	1909.30	1858.83	5900	109.67	54	4200	71.19
RENUKA	EQ	24-Jun-2024	51.63	51.33	51.75	49.54	50.05	50.02	50.74	28036603	14226.27	72684	6407999	22.86
REPCOHOME	EQ	24-Jun-2024	515.05	534.90	539.80	524.00	530.90	529.20	530.83	429985	2282.47	18593	222355	51.71
REPL	EQ	24-Jun-2024	182.89	182.89	185.59	180.30	182.00	181.53	182.36	17649	32.18	899	10185	57.71
REPRO	EQ	24-Jun-2024	667.20	667.00	679.00	660.10	663.70	664.40	667.87	17881	119.42	2598	9653	53.98
RESPONIND	EQ	24-Jun-2024	314.75	314.75	316.10	310.05	316.00	311.40	313.23	180028	563.90	3934	27830	15.46
RGL	EQ	24-Jun-2024	104.56	104.99	106.00	103.37	104.50	104.40	104.55	70331	73.53	2376	30030	42.70
RHFL	BE	24-Jun-2024	3.88	3.88	3.88	3.80	3.80	3.80	3.84	1060335	40.68	1497	-	-
RHIM	EQ	24-Jun-2024	673.70	676.00	680.50	646.60	650.00	650.20	656.17	219083	1437.55	12233	143222	65.37
RHL	EQ	24-Jun-2024	206.70	210.00	216.00	204.01	210.00	209.20	212.02	33283	70.57	1413	21148	63.54
RICHA	SM	24-Jun-2024	64.00	64.00	64.00	64.00	64.00	64.00	64.00	4000	2.56	4	4000	100.00
RICOAUTO	EQ	24-Jun-2024	144.69	143.69	144.42	140.20	142.00	141.33	142.21	1321561	1879.45	15839	478364	36.20
RIIL	EQ	24-Jun-2024	1330.80	1328.00	1363.30	1303.55	1329.40	1330.00	1339.62	351945	4714.74	20632	55691	15.82
RILINFRA	SM	24-Jun-2024	49.55	48.00	54.50	44.70	54.50	54.50	52.24	470200	245.62	1435	269300	57.27
RISHABH	EQ	24-Jun-2024	436.15	438.00	442.00	420.95	421.00	422.45	429.37	139480	598.88	7217	87158	62.49
RITCO	EQ	24-Jun-2024	272.30	275.01	290.00	275.01	287.50	286.67	284.61	294663	838.63	11370	129387	43.91
RITES	EQ	24-Jun-2024	708.80	709.00	724.75	702.10	709.50	706.35	711.86	1385934	9865.85	31424	442912	31.96
RITEZONE	SM	24-Jun-2024	43.50	43.50	43.50	42.75	42.75	42.75	43.13	3200	1.38	2	3200	100.00
RKDL	EQ	24-Jun-2024	31.51	33.08	33.08	29.93	30.65	30.51	30.79	181178	55.79	1333	106665	58.87
RKEC	EQ	24-Jun-2024	106.43	107.00	110.88	104.31	105.42	106.07	107.49	191780	206.15	1978	102531	53.46
RKFORGE	EQ	24-Jun-2024	899.10	895.00	968.90	884.00	897.00	896.80	921.50	4422563	40754.12	132535	1130279	25.56
RKSWAMY	EQ	24-Jun-2024	269.00	270.00	270.00	263.35	265.00	266.80	265.68	81883	217.54	7044	40624	49.61
RMDRIP	SM	24-Jun-2024	149.85	155.00	158.75	146.00	149.90	149.90	149.31	36000	53.75	22	30000	83.33
RML	EQ	24-Jun-2024	867.20	867.20	907.90	862.30	883.70	882.50	889.18	19910	177.04	3344	7651	38.43
ROCKINGDCE	SM	24-Jun-2024	593.40	606.45	606.45	590.40	606.00	601.60	599.51	45750	274.27	80	21000	45.90
ROHLTD	EQ	24-Jun-2024	368.20	362.70	368.00	362.25	364.70	364.10	364.78	42158	153.79	2422	24584	58.31
ROLEXRINGS	EQ	24-Jun-2024	2510.35	2500.00	2557.95	2465.05	2508.95	2502.00	2517.06	14582	367.04	3466	6735	46.19
ROLLT	BE	24-Jun-2024	4.67	4.58	4.58	4.57	4.57	4.57	4.57	3632140	166.17	517	-	-
ROLTA	BZ	24-Jun-2024	4.83	4.86	5.07	4.86	5.07	5.07	5.06	584902	29.62	406	-	-
ROML	BE	24-Jun-2024	53.37	54.20	54.20	52.52	53.60	53.50	53.35	5172	2.76	95	-	-
ROSSARI	EQ	24-Jun-2024	823.60	830.00	832.00	810.00	812.00	812.40	818.82	152455	1248.34	11859	81642	53.55
ROSSELLIND	EQ	24-Jun-2024	470.50	468.80	564.60	467.35	564.60	551.30	530.44	998116	5294.45	50037	320184	32.08
ROTO	EQ	24-Jun-2024	512.15	511.25	548.90	505.75	532.80	528.75	535.32	843202	4513.83	33185	244697	29.02
ROUTE	EQ	24-Jun-2024	1529.80	1529.85	1798.70	1510.25	1741.75	1750.05	1715.28	4609348	79063.15	194623	499926	10.85
ROXHITECH	SM	24-Jun-2024	136.70	136.70	136.70	131.00	136.00	134.60	133.94	70400	94.30	43	43200	61.36
RPGLIFE	EQ	24-Jun-2024	1566.25	1551.00	1577.95	1550.00	1565.00	1557.25	1562.04	10092	157.64	2080	6172	61.16
RPOWER	EQ	24-Jun-2024	29.87	29.80	30.41	29.40	29.74	29.70	29.98	26884108	8058.81	52843	14657369	54.52
RPPINFRA	EQ	24-Jun-2024	129.83	140.97	154.00	140.50	146.87	146.35	149.18	2158312	3219.87	13832	850423	39.40
RPPL	EQ	24-Jun-2024	73.22	74.30	74.45	72.80	73.15	73.73	73.55	30396	22.36	453	20005	65.81
RPSGVENT	EQ	24-Jun-2024	710.40	710.00	775.00	709.95	763.15	764.00	754.85	494319	3731.36	24965	222852	45.08
RPTECH	EQ	24-Jun-2024	332.15	333.00	336.50	330.05	333.00	333.00	333.29	109441	364.75	5653	45648	41.71
RRKABEL	EQ	24-Jun-2024	1752.05	1752.05	1760.00	1712.05	1749.00	1752.75	1735.88	144534	2508.94	13319	98802	68.36
RSSOFTWARE	BE	24-Jun-2024	220.32	231.33	231.33	231.33	231.33	231.33	231.33	6780	15.68	91	-	-
RSWM	EQ	24-Jun-2024	198.71	197.50	203.70	190.86	202.00	200.35	198.30	240007	475.93	6968	121985	50.83
RSYSTEMS	EQ	24-Jun-2024	505.55	504.80	511.50	492.35	495.00	494.85	499.74	155240	775.80	8444	85256	54.92
RTNINDIA	EQ	24-Jun-2024	80.57	80.90	90.00	80.52	85.43	84.93	87.09	46940146	40879.63	165207	9174698	19.55
RTNPOWER	EQ	24-Jun-2024	18.19	18.49	18.49	17.75	18.05	18.01	18.12	31218426	5656.85	83974	23443917	75.10
RUBYMILLS	EQ	24-Jun-2024	227.89	225.80	235.15	223.85	229.13	230.24	230.46	43485	100.22	2859	25004	57.50
RUCHINFRA	EQ	24-Jun-2024	12.34	12.47	12.64	12.27	12.37	12.39	12.44	238542	29.68	741	177001	74.20
RUCHIRA	EQ	24-Jun-2024	136.28	137.45	147.20	136.50	143.30	143.44	143.93	1105052	1590.52	13020	363026	32.85
RULKA	SM	24-Jun-2024	465.75	461.00	461.00	427.60	442.10	443.65	445.17	167400	745.21	240	96000	57.35
RUPA	EQ	24-Jun-2024	279.23	280.70	282.93	278.01	280.11	280.40	280.65	212638	596.76	6406	105176	49.46
RUSHIL	EQ	24-Jun-2024	331.70	330.00	355.05	328.15	349.20	348.45	346.76	374055	1297.08	16356	194864	52.10
RUSTOMJEE	EQ	24-Jun-2024	691.35	690.00	690.00	670.00	672.35	671.95	678.40	34100	231.33	1856	21763	63.82
RVHL	EQ	24-Jun-2024	44.58	44.58	45.75	43.55	44.55	44.91	44.88	26066	11.70	323	20152	77.31
RVNL	EQ	24-Jun-2024	409.75	410.00	431.80	405.25	416.80	416.60	419.72	41934345	176008.74	421138	10277891	24.51
S&SPOWER	BE	24-Jun-2024	273.00	273.00	273.00	267.54	267.54	267.54	269.60	1783	4.81	34	-	-
SAAKSHI	SM	24-Jun-2024	249.30	255.00	299.15	250.00	299.15	299.15	283.81	310800	882.08	393	190800	61.39
SABAR	SM	24-Jun-2024	21.00	21.00	21.20	21.00	21.05	21.10	21.10	20000	4.22	4	15000	75.00
SABEVENTS	BE	24-Jun-2024	10.12	10.62	10.62	9.72	10.34	10.05	9.98	17817	1.78	100	-	-
SABTNL	BE	24-Jun-2024	219.60	223.99	223.99	223.99	223.99	223.99	223.99	10	0.02	4	-	-
SADBHAV	BE	24-Jun-2024	29.25	29.25	30.00	28.75	28.80	28.81	29.29	357665	104.75	681	-	-
SADBHIN	EQ	24-Jun-2024	5.90	6.14	6.14	5.92	6.09	6.06	6.06	235565	14.27	879	168069	71.35
SADHAV	SM	24-Jun-2024	212.15	221.00	254.00	220.00	252.00	249.20	241.64	807600	1951.51	634	432000	53.49
SADHNANIQ	EQ	24-Jun-2024	71.59	71.50	74.04	70.55	71.25	71.22	71.82	386541	277.60	5176	173363	44.85
SAFARI	EQ	24-Jun-2024	2130.50	2140.00	2146.45	2065.55	2077.00	2071.70	2102.38	44985	945.75	8035	23491	52.22
SAGARDEEP	EQ	24-Jun-2024	28.72	28.72	28.98	27.05	27.95	27.98	27.80	32861	9.13	576	15414	46.91
SAGCEM	EQ	24-Jun-2024	249.48	248.70	251.45	243.85	244.61	245.02	246.45	124900	307.81	5021	67658	54.17
SAH	EQ	24-Jun-2024	91.96	90.15	92.90	90.12	91.80	91.20	91.46	24486	22.40	451	3675	15.01
SAHANA	SM	24-Jun-2024	1722.75	1720.00	1728.70	1636.90	1660.00	1653.95	1664.03	17000	282.89	65	12000	70.59
SAHYADRI	EQ	24-Jun-2024	428.80	426.45	433.15	418.20	426.15	424.95	427.05	5711	24.39	600	3218	56.35
SAIFL	SM	24-Jun-2024	85.95	85.00	87.80	83.50	87.00	87.00	85.09	20800	17.70	24	16000	76.92
SAIL	EQ	24-Jun-2024	155.44	152.91	152.91	148.50	150.00	149.85	150.43	40874886	61487.93	159124	12002260	29.36
SAKAR	EQ	24-Jun-2024	313.30	313.30	320.95	310.00	315.80	315.40	315.20	30364	95.71	1575	15599	51.37
SAKHTISUG	EQ	24-Jun-2024	41.23	41.01	41.84	39.75	40.18	39.96	40.64	783004	318.18	5085	320917	40.99
SAKSOFT	EQ	24-Jun-2024	292.10	291.70	292.10	283.73	286.50	286.31	286.95	250476	718.75	11754	87135	34.79
SAKUMA	EQ	24-Jun-2024	36.34	36.45	39.29	35.06	35.26	35.14	36.72	55381097	20335.85	125536	11377593	20.54
SALASAR	EQ	24-Jun-2024	19.60	19.69	20.16	19.40	19.79	19.85	19.63	5267077	1033.75	13220	3029332	57.51
SALONA	EQ	24-Jun-2024	308.55	305.70	310.15	298.85	307.90	307.70	307.09	7066	21.70	633	4967	70.29
SALSTEEL	BE	24-Jun-2024	21.19	22.24	22.24	21.19	22.24	22.24	22.18	136537	30.29	490	-	-
SALZERELEC	EQ	24-Jun-2024	870.10	870.10	904.30	863.10	876.00	873.55	884.09	108648	960.55	8461	43939	40.44
SAMBHAAV	EQ	24-Jun-2024	4.94	4.99	4.99	4.80	4.82	4.84	4.85	125121	6.07	377	77062	61.59
SAMHI	EQ	24-Jun-2024	190.68	191.70	191.70	188.46	190.37	190.20	190.49	615731	1172.88	22065	386457	62.76
SAMPANN	EQ	24-Jun-2024	34.05	35.74	35.75	33.75	35.75	35.73	35.25	367761	129.63	1277	264347	71.88
SANCO	BZ	24-Jun-2024	8.95	9.39	9.39	9.39	9.39	9.39	9.39	20893	1.96	31	-	-
SANDESH	EQ	24-Jun-2024	1481.15	1545.00	1639.00	1515.35	1579.00	1591.45	1574.00	45366	714.06	6201	21496	47.38
SANDHAR	EQ	24-Jun-2024	564.45	565.45	577.00	565.45	569.95	569.65	572.16	146351	837.36	6374	78850	53.88
SANDUMA	EQ	24-Jun-2024	581.10	580.00	605.00	573.00	594.90	592.35	592.47	270741	1604.07	9113	127668	47.16
SANGAMIND	EQ	24-Jun-2024	416.45	410.20	419.40	409.00	411.45	409.70	412.38	19770	81.53	1886	12287	62.15
SANGANI	SM	24-Jun-2024	44.50	44.50	46.00	44.50	46.00	46.00	45.25	6000	2.72	2	6000	100.00
SANGHIIND	EQ	24-Jun-2024	98.63	99.05	105.00	97.90	103.95	103.75	102.46	1305858	1337.95	9352	605648	46.38
SANGHVIMOV	EQ	24-Jun-2024	1066.20	1061.05	1117.70	1061.05	1106.00	1106.90	1104.54	506381	5593.20	22597	152288	30.07
SANGINITA	EQ	24-Jun-2024	18.40	18.60	18.60	18.00	18.05	18.11	18.21	280299	51.05	1073	200047	71.37
SANOFI	BE	24-Jun-2024	6848.20	6960.00	6960.00	6725.00	6848.95	6799.80	6787.44	13066	886.85	2829	-	-
SANSERA	EQ	24-Jun-2024	1256.10	1254.00	1302.45	1241.05	1277.10	1277.95	1285.11	306015	3932.64	17474	169628	55.43
SANWARIA	BZ	24-Jun-2024	0.43	0.42	0.42	0.42	0.42	0.42	0.42	777370	3.26	95	-	-
SAPPHIRE	EQ	24-Jun-2024	1590.20	1590.20	1604.60	1567.05	1585.00	1584.35	1592.59	167738	2671.37	11160	119462	71.22
SARDAEN	EQ	24-Jun-2024	226.35	226.00	234.61	224.50	234.50	234.00	230.87	367185	847.74	13228	178040	48.49
SAREGAMA	EQ	24-Jun-2024	555.85	555.85	559.25	540.10	544.55	543.55	549.95	205174	1128.35	12861	110626	53.92
SARLAPOLY	EQ	24-Jun-2024	90.82	90.70	99.50	90.32	97.70	97.09	97.66	4034087	3939.59	30740	1069858	26.52
SARTELE	SM	24-Jun-2024	238.40	240.00	244.95	226.50	242.90	241.60	233.64	91000	212.61	157	57000	62.64
SARVESHWAR	EQ	24-Jun-2024	8.87	8.93	8.93	8.75	8.80	8.79	8.82	1850090	163.19	4636	1396805	75.50
SASKEN	EQ	24-Jun-2024	1566.25	1566.25	1608.00	1531.85	1585.10	1594.65	1577.90	28885	455.78	3991	17309	59.92
SASTASUNDR	EQ	24-Jun-2024	347.00	346.90	353.40	342.65	343.15	344.05	347.91	53187	185.04	7099	22717	42.71
SATIA	EQ	24-Jun-2024	125.93	126.40	133.79	126.40	130.50	129.84	131.13	2019581	2648.18	19524	863742	42.77
SATIN	EQ	24-Jun-2024	241.72	240.00	241.60	233.50	234.50	234.35	236.19	382955	904.50	12307	215327	56.23
SATINDLTD	EQ	24-Jun-2024	93.73	94.60	95.64	92.19	94.92	94.71	94.42	460146	434.49	5951	185119	40.23
SAURASHCEM	EQ	24-Jun-2024	131.23	131.25	136.56	128.21	133.30	133.75	133.46	434681	580.14	8066	209820	48.27
SBC	EQ	24-Jun-2024	29.11	29.25	29.50	28.01	28.11	28.11	28.35	4472854	1268.27	10863	2456911	54.93
SBCL	EQ	24-Jun-2024	531.00	532.00	538.75	522.30	530.05	530.10	529.33	126680	670.56	8057	69347	54.74
SBFC	EQ	24-Jun-2024	85.22	85.00	87.50	84.00	85.50	85.62	86.08	1600373	1377.54	18580	652758	40.79
SBGLP	EQ	24-Jun-2024	125.81	126.00	126.79	123.76	124.96	124.35	124.77	81854	102.13	3115	39723	48.53
SBICARD	EQ	24-Jun-2024	725.35	726.00	733.00	721.05	727.60	729.95	728.98	1095490	7985.87	31633	590909	53.94
SBIETFCON	EQ	24-Jun-2024	112.58	110.30	113.98	110.30	113.22	113.41	113.07	5216	5.90	206	3664	70.25
SBIETFIT	EQ	24-Jun-2024	374.93	374.93	376.89	370.25	374.00	374.38	374.88	7122	26.70	307	6177	86.73
SBIETFPB	EQ	24-Jun-2024	260.71	260.70	261.13	256.70	260.80	260.66	259.40	8922	23.14	284	7608	85.27
SBIETFQLTY	EQ	24-Jun-2024	218.42	211.85	224.40	211.85	219.45	219.39	218.43	7047	15.39	95	6634	94.14
SBILIFE	EQ	24-Jun-2024	1464.15	1464.15	1464.15	1447.20	1452.75	1452.75	1452.46	460942	6694.99	32331	271613	58.93
SBIN	EQ	24-Jun-2024	836.30	831.50	836.00	821.05	833.50	832.70	829.99	12715254	105535.68	229601	3292589	25.89
SCHAEFFLER	EQ	24-Jun-2024	4717.65	4750.00	4799.00	4624.40	4649.75	4652.95	4690.49	88546	4153.24	28761	35083	39.62
SCHAND	EQ	24-Jun-2024	230.14	229.89	249.00	229.02	242.00	242.30	240.72	583501	1404.63	20192	216445	37.09
SCHNEIDER	EQ	24-Jun-2024	904.05	904.00	910.70	881.00	896.00	886.85	897.32	135951	1219.92	9304	82241	60.49
SCI	EQ	24-Jun-2024	265.15	260.15	268.45	256.60	261.80	260.94	262.93	4366319	11480.32	48036	1371045	31.40
SCILAL	EQ	24-Jun-2024	82.19	82.50	84.85	79.19	81.46	81.79	81.78	7218326	5903.36	37811	2418552	33.51
SCML	SM	24-Jun-2024	102.85	101.05	103.40	100.00	101.70	103.00	101.96	20000	20.39	10	16000	80.00
SCPL	EQ	24-Jun-2024	589.45	583.60	587.35	578.00	580.00	580.70	580.96	15807	91.83	1928	7129	45.10
SDBL	EQ	24-Jun-2024	112.32	111.99	114.22	110.40	113.80	113.62	113.02	1365183	1542.92	15071	623137	45.64
SDL24BEES	EQ	24-Jun-2024	121.81	122.45	122.45	121.70	121.70	122.36	121.91	1306	1.59	37	1260	96.48
SDL26BEES	EQ	24-Jun-2024	122.25	121.55	122.29	121.55	122.11	122.11	121.95	759	0.93	35	398	52.44
SEAMECLTD	EQ	24-Jun-2024	1136.20	1150.00	1256.75	1140.05	1206.00	1205.85	1206.20	315814	3809.34	23809	147397	46.67
SECL	SM	24-Jun-2024	18.30	18.00	18.40	17.40	17.70	17.70	17.64	56250	9.93	9	50000	88.89
SECMARK	BE	24-Jun-2024	105.00	105.00	105.00	102.75	103.50	102.77	103.77	2496	2.59	25	-	-
SECURCRED	BE	24-Jun-2024	11.87	11.87	12.46	11.40	12.46	12.46	12.37	306161	37.88	396	-	-
SECURKLOUD	BE	24-Jun-2024	37.73	37.50	37.50	37.08	37.08	37.08	37.47	12328	4.62	62	-	-
SEJALLTD	BE	24-Jun-2024	318.30	318.30	325.00	314.00	320.00	314.75	317.49	6628	21.04	52	-	-
SEL	SM	24-Jun-2024	411.00	411.00	411.00	405.00	405.00	405.00	406.18	2400	9.75	6	2400	100.00
SELAN	EQ	24-Jun-2024	708.85	704.65	712.60	683.25	693.80	690.15	696.86	94465	658.29	8956	48495	51.34
SELMC	EQ	24-Jun-2024	64.16	64.95	65.76	63.40	63.40	63.79	64.35	17047	10.97	846	6084	35.69
SEMAC	BE	24-Jun-2024	613.40	630.00	630.00	590.00	619.00	612.20	615.30	3132	19.27	164	-	-
SENCO	EQ	24-Jun-2024	1038.85	1036.85	1062.40	1032.10	1046.60	1047.80	1048.98	306711	3217.35	25190	148530	48.43
SENSEXADD	EQ	24-Jun-2024	77.82	77.80	78.05	75.83	78.05	77.41	77.01	26118	20.11	163	11609	44.45
SENSEXETF	EQ	24-Jun-2024	78.03	78.40	78.88	76.43	78.23	78.06	77.75	6957	5.41	193	5021	72.17
SENSEXIETF	EQ	24-Jun-2024	870.17	869.66	876.98	853.15	861.10	865.55	866.21	3692	31.98	361	1926	52.17
SEPC	EQ	24-Jun-2024	20.63	20.63	20.80	20.30	20.65	20.46	20.59	11265826	2320.15	9283	8258699	73.31
SEQUENT	EQ	24-Jun-2024	121.93	120.00	122.00	116.90	119.00	118.18	118.78	1010397	1200.10	16186	433904	42.94
SERVICE	SM	24-Jun-2024	54.00	55.60	55.70	55.60	55.70	55.70	55.65	4000	2.23	2	4000	100.00
SERVOTECH	EQ	24-Jun-2024	88.65	88.65	92.00	87.86	90.25	90.44	90.33	2722579	2459.20	14832	1579354	58.01
SESHAPAPER	EQ	24-Jun-2024	343.30	344.00	360.00	337.30	341.40	342.35	351.63	333520	1172.75	16052	136278	40.86
SETCO	BE	24-Jun-2024	10.90	11.40	11.44	11.40	11.44	11.44	11.44	68512	7.84	121	-	-
SETF10GILT	EQ	24-Jun-2024	232.82	232.82	233.49	232.60	233.37	233.36	232.82	17444	40.61	78	16785	96.22
SETFGOLD	EQ	24-Jun-2024	63.47	63.11	63.11	62.11	62.48	62.51	62.53	1007809	630.20	3841	733415	72.77
SETFNIF50	EQ	24-Jun-2024	246.80	246.80	248.00	245.02	248.00	247.76	247.04	360726	891.13	4787	238917	66.23
SETFNIFBK	EQ	24-Jun-2024	524.21	508.50	525.62	508.50	524.60	524.27	524.32	108461	568.68	750	97390	89.79
SETFNN50	EQ	24-Jun-2024	749.49	771.95	771.95	741.87	756.05	755.12	750.11	22218	166.66	1422	13229	59.54
SETUINFRA	BZ	24-Jun-2024	0.97	0.92	0.92	0.92	0.92	0.92	0.92	20833	0.19	30	-	-
SEYAIND	BE	24-Jun-2024	23.47	22.90	24.64	22.90	24.60	24.60	24.56	17351	4.26	98	-	-
SFL	EQ	24-Jun-2024	946.45	952.95	953.00	920.05	924.70	921.90	930.02	95077	884.23	9885	60377	63.50
SGBAPR28I	GB	24-Jun-2024	7465.00	7465.00	7465.00	7370.00	7405.00	7421.00	7401.07	98	7.25	39	72	73.47
SGBAUG24	GB	24-Jun-2024	7315.50	7315.50	7320.00	7292.00	7312.05	7318.72	7304.70	261	19.07	57	228	87.36
SGBAUG27	GB	24-Jun-2024	7450.00	7500.00	7500.00	7500.00	7500.00	7500.00	7500.00	1	0.08	1	1	100.00
SGBAUG28V	GB	24-Jun-2024	7445.11	7430.00	7446.96	7360.00	7410.00	7421.36	7402.17	1373	101.63	132	1007	73.34
SGBAUG29V	GB	24-Jun-2024	7410.00	7410.00	7480.00	7410.00	7415.00	7418.33	7436.65	85	6.32	15	85	100.00
SGBAUG30	GB	24-Jun-2024	7463.07	7463.00	7499.00	7305.10	7400.00	7410.15	7421.81	299	22.19	58	211	70.57
SGBD29VIII	GB	24-Jun-2024	7398.36	7410.00	7574.00	7410.00	7422.00	7421.05	7422.39	75	5.57	14	63	84.00
SGBDC27VII	GB	24-Jun-2024	7330.00	7330.00	7449.00	7330.00	7440.00	7440.00	7434.03	24	1.78	7	24	100.00
SGBDE30III	GB	24-Jun-2024	7498.38	7472.00	7589.99	7425.00	7436.00	7436.00	7470.63	260	19.42	73	179	68.85
SGBDE31III	GB	24-Jun-2024	7477.90	7466.00	7475.00	7450.00	7469.99	7462.79	7466.23	1384	103.33	222	1078	77.89
SGBFEB28IX	GB	24-Jun-2024	7350.00	7350.00	7499.00	7350.00	7499.00	7499.00	7374.83	6	0.44	3	6	100.00
SGBFEB29XI	GB	24-Jun-2024	7375.00	7300.00	7470.00	7300.00	7452.00	7415.25	7363.53	79	5.82	19	57	72.15
SGBFEB32IV	GB	24-Jun-2024	7461.28	7461.27	7599.95	7449.00	7511.00	7531.66	7485.11	2184	163.47	315	1538	70.42
SGBJ28VIII	GB	24-Jun-2024	7370.00	7370.00	7370.00	7370.00	7370.00	7370.00	7370.00	11	0.81	3	11	100.00
SGBJAN29IX	GB	24-Jun-2024	7403.06	7333.00	7440.00	7329.00	7390.00	7379.40	7373.75	203	14.97	40	193	95.07
SGBJAN29X	GB	24-Jun-2024	7365.20	7311.00	7399.00	7311.00	7399.00	7399.00	7375.50	14	1.03	6	13	92.86
SGBJAN30IX	GB	24-Jun-2024	7439.00	7420.00	7465.00	7361.11	7465.00	7450.93	7427.99	90	6.69	32	45	50.00
SGBJU29III	GB	24-Jun-2024	7380.37	7400.00	7424.99	7311.55	7424.99	7420.80	7375.76	120	8.85	33	94	78.33
SGBJUL25	GB	24-Jun-2024	7339.99	7283.00	7340.00	7255.00	7340.00	7340.00	7285.17	106	7.72	18	106	100.00
SGBJUL27	GB	24-Jun-2024	7473.14	7277.02	7474.97	7277.02	7474.97	7474.97	7376.00	4	0.30	2	4	100.00
SGBJUL28IV	GB	24-Jun-2024	7370.00	7255.55	7433.00	7255.55	7371.00	7386.83	7386.38	195	14.40	48	121	62.05
SGBJUL29IV	GB	24-Jun-2024	7396.15	7396.15	7396.15	7225.01	7367.90	7367.90	7344.62	120	8.81	39	88	73.33
SGBJUN28	GB	24-Jun-2024	7327.81	7311.10	7399.00	7311.10	7398.99	7386.57	7376.35	109	8.04	29	102	93.58
SGBJUN29II	GB	24-Jun-2024	7445.45	7435.00	7435.00	7301.00	7320.00	7322.47	7332.16	113	8.29	20	91	80.53
SGBJUN30	GB	24-Jun-2024	7458.50	7458.55	7458.55	7403.51	7425.00	7425.00	7413.81	37	2.74	12	35	94.59
SGBJUN31I	GB	24-Jun-2024	7479.04	7478.00	7490.00	7440.00	7466.00	7463.03	7461.24	474	35.37	99	320	67.51
SGBMAR25	GB	24-Jun-2024	7321.00	7318.10	7399.75	7276.06	7399.75	7399.75	7346.14	246	18.07	34	207	84.15
SGBMAR28X	GB	24-Jun-2024	7350.00	7350.00	7350.00	7290.00	7325.00	7325.07	7323.12	267	19.55	69	256	95.88
SGBMAR30X	GB	24-Jun-2024	7500.00	7415.00	7415.00	7415.00	7415.00	7415.00	7415.00	2	0.15	1	2	100.00
SGBMAR31IV	GB	24-Jun-2024	7470.43	7599.00	7599.00	7431.00	7431.10	7431.11	7496.31	47	3.52	14	43	91.49
SGBMAY25	GB	24-Jun-2024	7348.00	7311.01	7325.00	7311.00	7320.00	7320.00	7318.42	31	2.27	5	21	67.74
SGBMAY26	GB	24-Jun-2024	7300.00	7300.00	7348.77	7215.01	7340.00	7300.17	7261.01	94	6.83	20	51	54.26
SGBMAY28	GB	24-Jun-2024	7380.49	7375.00	7375.00	7280.00	7301.12	7328.03	7356.61	253	18.61	32	209	82.61
SGBMAY29I	GB	24-Jun-2024	7375.00	7311.00	7480.00	7311.00	7450.00	7449.63	7391.61	666	49.23	71	557	83.63
SGBMR29XII	GB	24-Jun-2024	7353.00	7353.00	7375.00	7275.00	7345.00	7357.00	7322.90	93	6.81	32	61	65.59
SGBN28VIII	GB	24-Jun-2024	7363.74	7389.00	7494.80	7355.00	7356.00	7449.37	7413.21	96	7.12	20	75	78.13
SGBNOV24	GB	24-Jun-2024	7300.00	7300.00	7320.00	7300.00	7300.00	7303.21	7304.51	51	3.73	14	51	100.00
SGBNOV26	GB	24-Jun-2024	7250.00	7350.00	7497.00	7350.00	7497.00	7497.00	7431.42	12	0.89	3	12	100.00
SGBNV29VII	GB	24-Jun-2024	7350.66	7399.00	7500.00	7350.66	7500.00	7495.23	7406.61	84	6.22	23	77	91.67
SGBOC28VII	GB	24-Jun-2024	7339.00	7377.00	7377.00	7374.00	7374.00	7374.00	7375.06	18	1.33	4	11	61.11
SGBOCT25	GB	24-Jun-2024	7350.00	7350.00	7360.00	7300.00	7326.00	7325.66	7318.57	23	1.68	8	23	100.00
SGBOCT25IV	GB	24-Jun-2024	7220.00	7300.00	7490.00	7300.00	7490.00	7490.00	7362.55	32	2.36	9	30	93.75
SGBOCT25V	GB	24-Jun-2024	7339.99	7319.99	7320.00	7300.00	7300.00	7301.66	7317.10	19	1.39	7	19	100.00
SGBOCT26	GB	24-Jun-2024	7349.00	7399.00	7399.00	7399.00	7399.00	7399.00	7399.00	5	0.37	1	5	100.00
SGBOCT27	GB	24-Jun-2024	7390.00	7350.00	7389.89	7350.00	7350.00	7350.00	7376.59	15	1.11	3	15	100.00
SGBOCT27VI	GB	24-Jun-2024	7300.00	7305.00	7310.00	7300.00	7310.00	7310.00	7303.07	44	3.21	7	44	100.00
SGBSEP24	GB	24-Jun-2024	7294.00	7294.00	7320.00	7261.00	7320.00	7319.99	7290.00	224	16.33	33	192	85.71
SGBSEP27	GB	24-Jun-2024	7449.00	7290.00	7387.98	7252.00	7387.98	7387.98	7272.63	43	3.13	11	41	95.35
SGBSEP28VI	GB	24-Jun-2024	7373.57	7373.57	7400.00	7340.00	7378.00	7347.20	7352.12	151	11.10	36	111	73.51
SGBSEP29VI	GB	24-Jun-2024	7451.41	7401.10	7800.00	7220.00	7800.00	7710.67	7500.12	725	54.38	132	573	79.03
SGBSEP31II	GB	24-Jun-2024	7481.69	7474.98	7540.00	7401.00	7537.50	7520.82	7477.51	1584	118.44	188	1326	83.71
SGIL	EQ	24-Jun-2024	347.30	347.30	354.00	335.00	337.60	339.80	347.12	41092	142.64	2417	22838	55.58
SGL	EQ	24-Jun-2024	17.31	17.45	19.95	16.90	18.62	18.21	18.54	189454	35.12	728	122783	64.81
SHAH	EQ	24-Jun-2024	4.06	4.11	4.11	3.97	4.06	4.04	4.04	773697	31.28	1704	559154	72.27
SHAHALLOYS	EQ	24-Jun-2024	62.29	65.00	65.00	62.30	62.50	63.19	63.70	48142	30.67	1618	14919	30.99
SHAILY	EQ	24-Jun-2024	765.55	766.70	800.00	759.00	796.00	799.15	789.61	149626	1181.46	8356	84858	56.71
SHAKTIPUMP	BE	24-Jun-2024	3302.75	3467.85	3467.85	3150.00	3467.85	3467.85	3406.44	307862	10487.14	13679	-	-
SHALBY	EQ	24-Jun-2024	276.55	273.60	279.00	272.95	276.00	276.20	276.13	88601	244.66	4353	46793	52.81
SHALPAINTS	EQ	24-Jun-2024	144.37	144.00	146.59	141.55	145.00	144.96	144.81	94766	137.23	1377	53991	56.97
SHANKARA	EQ	24-Jun-2024	707.20	706.00	707.55	693.00	694.95	695.80	699.27	47808	334.31	4188	31008	64.86
SHANTHALA	SM	24-Jun-2024	74.50	72.30	72.30	67.40	71.95	71.95	70.20	6000	4.21	5	3600	60.00
SHANTI	BE	24-Jun-2024	15.36	15.05	15.94	15.05	15.90	15.90	15.72	14632	2.30	55	-	-
SHANTIGEAR	EQ	24-Jun-2024	538.65	540.90	570.00	533.40	558.00	555.30	557.36	114870	640.23	7364	36320	31.62
SHARDACROP	EQ	24-Jun-2024	446.25	445.00	458.20	442.35	455.55	455.20	454.03	248481	1128.18	14465	138481	55.73
SHARDAMOTR	EQ	24-Jun-2024	1803.60	1815.20	1955.00	1805.80	1928.00	1916.75	1908.64	199839	3814.20	29135	64992	32.52
SHAREINDIA	EQ	24-Jun-2024	1510.90	1520.00	1526.55	1510.10	1512.00	1514.60	1514.67	663060	10043.17	12341	310637	46.85
SHAREINDIA	W1	24-Jun-2024	968.80	970.00	974.90	961.25	972.00	970.10	965.89	1663	16.06	33	1653	99.40
SHARIABEES	EQ	24-Jun-2024	507.44	514.40	517.00	501.17	508.00	508.71	509.23	3332	16.97	226	1700	51.02
SHEETAL	ST	24-Jun-2024	59.90	59.50	60.00	57.55	59.60	59.60	59.25	10000	5.93	5	10000	100.00
SHEMAROO	EQ	24-Jun-2024	148.34	146.00	150.01	144.05	147.01	147.32	148.41	21217	31.49	864	11203	52.80
SHERA	SM	24-Jun-2024	177.00	180.00	180.00	174.00	177.00	177.00	176.36	19000	33.51	13	17000	89.47
SHIGAN	SM	24-Jun-2024	103.25	105.00	107.00	105.00	105.05	105.05	105.76	6000	6.35	4	4500	75.00
SHILPAMED	EQ	24-Jun-2024	580.05	575.00	604.00	560.45	597.00	596.20	590.47	538760	3181.20	24950	199729	37.07
SHIVALIK	EQ	24-Jun-2024	600.50	594.50	638.50	594.50	619.00	616.75	618.81	94695	585.98	5076	76868	81.17
SHIVAMAUTO	EQ	24-Jun-2024	41.59	41.50	42.70	40.75	41.30	41.66	41.71	177335	73.97	2624	94173	53.10
SHIVAMILLS	EQ	24-Jun-2024	93.63	92.00	93.55	90.65	92.50	91.77	92.10	11514	10.60	295	6829	59.31
SHIVATEX	EQ	24-Jun-2024	180.41	181.34	182.00	175.00	176.70	176.53	177.51	13085	23.23	768	8780	67.10
SHK	EQ	24-Jun-2024	207.65	206.75	207.65	197.00	199.50	198.69	201.32	530481	1067.96	9162	281205	53.01
SHOPERSTOP	EQ	24-Jun-2024	753.80	756.00	770.95	748.60	760.00	755.80	758.73	38346	290.94	4206	15581	40.63
SHRADHA	EQ	24-Jun-2024	138.78	151.00	152.65	133.39	152.65	152.65	146.82	941850	1382.79	6745	400901	42.57
SHREDIGCEM	EQ	24-Jun-2024	109.67	109.90	110.25	108.35	109.90	109.58	109.36	365432	399.64	4774	174142	47.65
SHREECEM	EQ	24-Jun-2024	27403.80	27400.05	27542.85	27086.25	27333.20	27318.80	27281.80	34949	9534.72	13687	16254	46.51
SHREEKARNI	SM	24-Jun-2024	700.00	690.00	690.00	668.00	670.00	669.45	679.41	21600	146.75	35	16200	75.00
SHREEOSFM	SM	24-Jun-2024	179.40	180.00	180.00	164.10	172.20	171.10	171.10	32000	54.75	31	25000	78.13
SHREEPUSHK	EQ	24-Jun-2024	223.32	222.00	222.23	214.26	215.55	215.08	217.71	91558	199.33	5292	40635	44.38
SHREERAMA	BE	24-Jun-2024	26.43	26.95	26.95	26.95	26.95	26.95	26.95	41020	11.05	70	-	-
SHRENIK	EQ	24-Jun-2024	0.97	0.98	0.98	0.96	0.98	0.97	0.97	2422039	23.54	1589	1355143	55.95
SHREYANIND	EQ	24-Jun-2024	285.18	288.99	290.41	281.50	283.50	284.11	285.72	22444	64.13	924	12786	56.97
SHREYAS	EQ	24-Jun-2024	339.85	339.00	339.70	325.00	333.30	334.20	331.59	62269	206.48	4188	33581	53.93
SHRIPISTON	EQ	24-Jun-2024	1930.75	1929.00	2004.95	1926.05	1977.95	1976.55	1971.20	158738	3129.04	14138	63579	40.05
SHRIRAMFIN	EQ	24-Jun-2024	2821.65	2819.30	2890.00	2779.85	2883.00	2882.25	2856.65	1073571	30668.18	74374	536345	49.96
SHRIRAMPPS	EQ	24-Jun-2024	112.80	112.71	115.94	111.50	114.00	113.94	114.36	1649233	1886.01	13513	695042	42.14
SHRITECH	SM	24-Jun-2024	63.55	67.00	67.50	63.35	65.00	65.00	65.53	38000	24.90	18	26000	68.42
SHUBHLAXMI	SM	24-Jun-2024	33.10	32.00	32.10	32.00	32.00	32.00	32.05	4000	1.28	4	4000	100.00
SHYAMCENT	BE	24-Jun-2024	17.74	17.99	17.99	17.50	17.65	17.61	17.66	121214	21.41	636	-	-
SHYAMMETL	EQ	24-Jun-2024	658.95	657.95	658.00	643.05	656.60	653.80	651.47	339636	2212.62	12321	178673	52.61
SHYAMTEL	BE	24-Jun-2024	17.45	17.10	17.10	17.10	17.10	17.10	17.10	1523	0.26	9	-	-
SICALLOG	BE	24-Jun-2024	144.48	144.60	151.70	144.60	151.70	151.70	150.55	26082	39.27	127	-	-
SIDDHIKA	SM	24-Jun-2024	291.50	306.05	306.05	306.05	306.05	306.05	306.05	500	1.53	1	500	100.00
SIEMENS	EQ	24-Jun-2024	7436.30	7424.10	7642.45	7351.70	7581.00	7593.95	7562.36	305989	23139.99	39340	104950	34.30
SIGACHI	EQ	24-Jun-2024	63.01	62.12	63.33	61.90	62.20	62.05	62.29	1169945	728.76	7104	687572	58.77
SIGIND	EQ	24-Jun-2024	86.29	86.29	86.50	84.68	85.50	85.48	85.60	29972	25.66	1097	16304	54.40
SIGMA	EQ	24-Jun-2024	400.65	403.90	424.00	398.60	423.00	418.30	411.25	14996	61.67	1333	9051	60.36
SIGNATURE	EQ	24-Jun-2024	1399.35	1405.00	1417.10	1371.25	1408.10	1409.65	1395.93	562650	7854.22	11696	60000	10.66
SIGNORIA	SM	24-Jun-2024	130.00	128.00	130.80	128.00	130.80	130.80	128.93	6000	7.74	3	6000	100.00
SIGNPOST	EQ	24-Jun-2024	290.05	290.00	290.00	280.35	282.30	283.90	284.24	36077	102.55	3045	16733	46.38
SIKKO	BE	24-Jun-2024	97.52	97.50	100.00	96.00	97.99	97.73	98.54	20573	20.27	269	-	-
SIL	EQ	24-Jun-2024	24.73	25.34	27.79	23.86	26.00	26.06	26.18	616005	161.28	3049	301540	48.95
SILGO	EQ	24-Jun-2024	37.45	38.75	38.85	36.11	36.99	36.63	37.63	222060	83.57	1392	132609	59.72
SILINV	EQ	24-Jun-2024	534.70	537.50	576.00	516.05	558.10	560.95	557.86	62370	347.94	4787	28257	45.31
SILKFLEX	SM	24-Jun-2024	71.45	72.05	72.05	65.70	65.70	66.65	68.57	64000	43.89	31	56000	87.50
SILLYMONKS	EQ	24-Jun-2024	18.43	19.00	19.00	18.30	18.30	18.34	18.60	9542	1.77	97	7021	73.58
SILVER	EQ	24-Jun-2024	92.04	91.11	91.11	90.18	90.56	90.49	90.42	150327	135.92	1180	87650	58.31
SILVER1	EQ	24-Jun-2024	89.91	89.50	91.35	87.83	88.30	88.10	88.23	72073	63.59	694	61600	85.47
SILVERADD	EQ	24-Jun-2024	89.23	91.90	91.90	86.42	87.50	87.52	87.51	13940	12.20	215	13246	95.02
SILVERBEES	EQ	24-Jun-2024	88.70	87.29	87.36	86.16	86.99	86.99	86.96	6130512	5331.38	21592	4349887	70.95
SILVERETF	EQ	24-Jun-2024	91.70	90.00	90.49	89.21	90.10	90.11	90.08	110357	99.41	879	95994	86.98
SILVERIETF	EQ	24-Jun-2024	92.38	92.22	92.22	90.00	90.75	90.63	90.56	2081937	1885.41	2901	2037012	97.84
SILVERTUC	EQ	24-Jun-2024	771.80	773.30	773.30	751.00	759.00	760.20	760.59	36089	274.49	1344	17418	48.26
SILVRETF	EQ	24-Jun-2024	90.25	89.68	89.68	87.71	88.70	88.65	88.51	26609	23.55	365	25429	95.57
SIMBHALS	EQ	24-Jun-2024	34.65	34.68	34.68	33.11	33.23	33.29	33.84	318756	107.86	1610	159257	49.96
SIMPLEXINF	BE	24-Jun-2024	149.69	149.68	149.68	143.05	143.05	143.82	144.50	17336	25.05	139	-	-
SINCLAIR	EQ	24-Jun-2024	116.44	118.00	118.09	113.97	114.75	115.93	115.10	51459	59.23	1728	32869	63.87
SINDHUTRAD	EQ	24-Jun-2024	22.08	22.08	22.25	21.30	21.92	21.76	21.87	445121	97.35	1913	333828	75.00
SINTERCOM	EQ	24-Jun-2024	135.00	134.84	135.69	133.00	133.00	134.00	134.30	10690	14.36	349	6242	58.39
SIRCA	EQ	24-Jun-2024	323.70	324.00	326.75	320.80	321.00	321.70	323.50	68676	222.17	5333	35558	51.78
SIS	EQ	24-Jun-2024	435.10	435.10	443.80	429.90	437.20	438.85	436.08	38504	167.91	3707	13447	34.92
SITINET	BE	24-Jun-2024	0.64	0.65	0.65	0.63	0.65	0.64	0.65	4316477	27.90	3201	-	-
SIYSIL	EQ	24-Jun-2024	493.00	493.30	495.00	484.10	488.80	491.05	488.45	35662	174.19	4527	14965	41.96
SJLOGISTIC	SM	24-Jun-2024	486.80	476.00	489.00	462.50	470.50	472.90	472.18	70500	332.89	136	44000	62.41
SJS	EQ	24-Jun-2024	794.40	794.40	810.25	780.05	809.00	808.05	801.07	62245	498.63	7371	29145	46.82
SJVN	EQ	24-Jun-2024	131.94	131.94	132.60	130.72	131.20	131.19	131.53	6611342	8695.97	47599	2621053	39.64
SKFINDIA	EQ	24-Jun-2024	6795.70	6850.00	6850.05	6670.10	6680.00	6683.00	6714.98	33853	2273.22	8507	16212	47.89
SKIL	BZ	24-Jun-2024	5.69	5.97	5.97	5.43	5.97	5.96	5.97	168814	10.07	55	-	-
SKIPPER	EQ	24-Jun-2024	365.15	367.00	376.00	353.50	360.15	358.70	364.11	729744	2657.10	20417	280879	38.49
SKIPPERPP	E1	24-Jun-2024	209.85	224.95	224.95	212.00	212.00	212.00	217.18	23691	51.45	62	23120	97.59
SKMEGGPROD	EQ	24-Jun-2024	267.86	268.94	269.04	262.03	265.00	264.33	265.22	115707	306.88	5409	57300	49.52
SKP	SM	24-Jun-2024	239.00	233.00	239.00	233.00	237.05	237.35	236.23	6500	15.35	13	4000	61.54
SKYGOLD	BE	24-Jun-2024	1455.85	1528.60	1528.60	1528.60	1528.60	1528.60	1528.60	3099	47.37	127	-	-
SLONE	SM	24-Jun-2024	110.90	117.40	133.05	117.00	133.05	133.05	128.89	318400	410.39	190	200000	62.81
SMALLCAP	EQ	24-Jun-2024	50.95	51.11	51.19	50.20	50.88	50.68	50.71	719221	364.75	2933	587300	81.66
SMARTLINK	BE	24-Jun-2024	297.25	297.25	299.75	282.40	296.00	295.40	285.26	24133	68.84	231	-	-
SMCGLOBAL	EQ	24-Jun-2024	171.97	172.00	173.00	170.06	172.08	171.74	172.04	579838	997.54	10473	334009	57.60
SMLISUZU	EQ	24-Jun-2024	2086.10	2089.70	2122.45	2053.65	2114.95	2108.50	2095.66	22304	467.42	4145	11173	50.09
SMLT	EQ	24-Jun-2024	200.16	200.20	203.68	198.15	202.60	200.78	201.00	20544	41.29	1333	11478	55.87
SMSLIFE	EQ	24-Jun-2024	799.55	784.25	850.00	784.25	799.95	797.40	810.33	2883	23.36	356	1590	55.15
SMSPHARMA	EQ	24-Jun-2024	236.87	226.00	235.62	222.50	234.50	232.07	230.07	596004	1371.20	14657	206006	34.56
SNOWMAN	EQ	24-Jun-2024	74.10	73.50	74.87	72.91	73.28	73.28	73.70	866987	638.96	7720	356563	41.13
SOBHA	EQ	24-Jun-2024	2058.90	2063.50	2063.50	1961.35	2016.50	1993.50	2036.28	162440	3307.74	9501	125019	76.96
SOFTTECH	EQ	24-Jun-2024	352.80	344.90	362.95	344.55	362.95	356.55	351.53	22732	79.91	254	20748	91.27
SOLARA	EQ	24-Jun-2024	452.55	453.00	458.40	445.25	453.95	453.10	453.50	99079	449.32	5408	47893	48.34
SOLARINDS	EQ	24-Jun-2024	10036.95	9990.05	10088.70	9838.50	9970.55	10001.20	9964.20	73933	7366.83	13705	37587	50.84
SOLEX	SM	24-Jun-2024	1527.00	1552.60	1552.60	1504.00	1520.00	1521.70	1523.87	27800	423.64	128	21200	76.26
SOMANYCERA	EQ	24-Jun-2024	742.70	745.75	797.00	742.70	779.00	779.50	778.38	340651	2651.55	30004	130062	38.18
SOMATEX	BE	24-Jun-2024	34.21	34.88	34.88	33.15	34.00	33.84	33.56	18280	6.13	78	-	-
SOMICONVEY	EQ	24-Jun-2024	164.64	173.70	174.00	161.10	163.00	163.60	164.74	20995	34.59	1020	10241	48.78
SONACOMS	EQ	24-Jun-2024	629.05	629.05	640.90	625.10	634.50	637.55	634.76	616902	3915.85	25567	259705	42.10
SONAMAC	SM	24-Jun-2024	225.70	226.00	231.40	207.30	219.95	220.75	217.58	265000	576.59	262	168000	63.40
SONAMLTD	EQ	24-Jun-2024	39.52	40.12	40.12	38.74	39.36	39.08	39.46	16574	6.54	286	12916	77.93
SONATSOFTW	EQ	24-Jun-2024	605.10	604.90	604.90	578.70	589.00	588.35	588.74	890970	5245.53	46266	411127	46.14
SONUINFRA	SM	24-Jun-2024	60.60	63.50	63.50	58.05	58.05	58.80	60.25	87000	52.42	28	69000	79.31
SOTAC	SM	24-Jun-2024	118.00	114.00	114.00	114.00	114.00	114.00	114.00	1200	1.37	1	1200	100.00
SOTL	EQ	24-Jun-2024	531.20	525.00	542.00	521.30	539.85	533.85	534.39	99396	531.16	7418	54363	54.69
SOUTHBANK	EQ	24-Jun-2024	27.75	27.87	27.88	27.29	27.59	27.57	27.62	20434899	5643.28	28730	8327605	40.75
SOUTHWEST	EQ	24-Jun-2024	113.76	114.80	115.75	109.88	110.75	110.61	112.68	154303	173.86	3727	88103	57.10
SPAL	EQ	24-Jun-2024	680.10	690.95	738.30	690.95	727.90	722.00	720.94	230692	1663.16	19358	76239	33.05
SPANDANA	EQ	24-Jun-2024	751.00	750.00	750.05	729.25	738.00	733.75	735.97	316757	2331.23	20802	182572	57.64
SPARC	EQ	24-Jun-2024	237.75	236.11	242.00	233.52	240.45	240.94	238.44	754808	1799.76	10511	332801	44.09
SPCENET	EQ	24-Jun-2024	33.20	33.00	33.60	32.26	33.50	32.92	33.04	2288895	756.24	5536	1668282	72.89
SPECIALITY	EQ	24-Jun-2024	177.10	178.35	182.80	174.21	176.60	176.65	179.57	214139	384.53	5635	124477	58.13
SPECTRUM	SM	24-Jun-2024	2037.15	2100.00	2240.85	2046.95	2240.85	2222.85	2169.28	27250	591.13	194	23250	85.32
SPECTSTM	SM	24-Jun-2024	111.90	115.00	132.00	114.00	127.00	127.95	124.80	280000	349.44	266	241600	86.29
SPENCERS	EQ	24-Jun-2024	91.87	91.90	93.50	89.91	91.05	91.31	92.27	193395	178.45	4145	107543	55.61
SPIC	EQ	24-Jun-2024	89.32	87.00	88.21	85.21	86.00	85.99	86.61	2984063	2584.43	24534	948955	31.80
SPLIL	EQ	24-Jun-2024	61.61	61.61	61.94	60.25	60.26	60.88	61.07	30640	18.71	850	16799	54.83
SPLPETRO	EQ	24-Jun-2024	797.65	800.25	819.00	773.55	790.70	792.20	799.96	191522	1532.09	19989	66093	34.51
SPMLINFRA	EQ	24-Jun-2024	171.94	171.95	178.00	170.00	170.50	171.41	173.19	134328	232.65	2507	79763	59.38
SPORTKING	EQ	24-Jun-2024	816.20	813.00	827.40	800.00	810.05	813.25	813.86	9032	73.51	1708	3741	41.42
SPRL	ST	24-Jun-2024	353.95	353.95	355.00	345.00	354.85	354.85	353.17	20000	70.63	21	19200	96.00
SPYL	BE	24-Jun-2024	3.93	4.00	4.00	4.00	4.00	4.00	4.00	56840	2.27	27	-	-
SREEL	EQ	24-Jun-2024	292.25	294.85	294.85	288.05	290.45	289.90	290.41	11008	31.97	1450	5332	48.44
SRF	EQ	24-Jun-2024	2460.05	2459.00	2460.00	2412.10	2420.00	2420.25	2430.26	384858	9353.06	41599	201756	52.42
SRGHFL	EQ	24-Jun-2024	326.25	326.25	339.00	315.50	318.95	317.85	321.90	7653	24.63	970	4029	52.65
SRHHYPOLTD	EQ	24-Jun-2024	546.75	546.20	550.00	536.10	537.55	538.25	542.11	20861	113.09	2434	13527	64.84
SRIVASAVI	SM	24-Jun-2024	115.70	120.00	126.00	118.05	121.55	122.65	121.94	98000	119.50	95	75000	76.53
SRM	EQ	24-Jun-2024	180.85	180.85	184.40	180.01	184.40	183.93	183.42	57587	105.63	1769	42303	73.46
SRPL	BE	24-Jun-2024	1.03	1.04	1.05	1.02	1.05	1.04	1.03	907739	9.39	680	-	-
SSFL	SM	24-Jun-2024	256.70	255.00	265.00	255.00	264.90	263.45	261.57	34500	90.24	52	22000	63.77
SSWL	EQ	24-Jun-2024	219.92	219.92	220.30	215.60	217.30	216.93	217.48	283915	617.46	7309	138806	48.89
STAR	EQ	24-Jun-2024	945.40	945.00	950.00	935.00	947.00	946.75	945.60	290887	2750.61	18505	162997	56.03
STARCEMENT	EQ	24-Jun-2024	215.78	214.00	215.39	212.00	212.50	212.79	213.00	407500	867.96	10422	229159	56.24
STARHEALTH	EQ	24-Jun-2024	519.10	520.80	527.75	519.20	520.00	520.65	522.32	1011811	5284.90	33977	766934	75.80
STARPAPER	EQ	24-Jun-2024	261.81	262.60	274.70	254.54	260.50	259.37	267.51	221704	593.08	7456	69218	31.22
STARTECK	EQ	24-Jun-2024	319.96	315.00	324.58	309.00	312.00	313.32	316.38	2515	7.96	262	1470	58.45
STCINDIA	EQ	24-Jun-2024	150.95	150.95	164.00	147.24	163.00	161.24	160.32	867853	1391.34	25110	291323	33.57
STEELCAS	EQ	24-Jun-2024	642.25	645.60	680.65	636.40	673.95	668.75	668.62	37463	250.49	3726	23239	62.03
STEELCITY	EQ	24-Jun-2024	97.43	98.40	102.10	97.31	99.28	98.85	99.61	69294	69.02	668	48465	69.94
STEELXIND	EQ	24-Jun-2024	14.24	14.50	15.30	14.45	14.87	14.87	14.87	31069139	4618.46	35636	13379461	43.06
STEL	EQ	24-Jun-2024	435.10	440.00	474.75	428.80	447.70	450.60	460.98	82279	379.29	5542	30342	36.88
STERTOOLS	EQ	24-Jun-2024	380.65	383.90	385.90	379.00	380.10	381.35	382.57	76148	291.32	5234	37346	49.04
STLTECH	EQ	24-Jun-2024	141.06	138.80	145.30	138.02	142.05	141.95	143.17	7075275	10129.87	48725	2407024	34.02
STOVEKRAFT	EQ	24-Jun-2024	578.80	578.80	612.90	571.65	591.00	589.20	595.21	593884	3534.84	26250	284573	47.92
STYLAMIND	EQ	24-Jun-2024	1693.45	1690.00	1696.50	1673.05	1682.80	1676.85	1684.29	70890	1193.99	6528	55651	78.50
STYRENIX	EQ	24-Jun-2024	2174.40	2160.00	2160.00	2092.70	2108.05	2100.30	2122.32	19389	411.50	4531	9224	47.57
SUBEXLTD	EQ	24-Jun-2024	31.11	30.80	31.48	30.20	31.00	30.95	30.93	8458963	2616.04	19279	2729799	32.27
SUBROS	EQ	24-Jun-2024	670.55	670.55	696.20	666.35	679.00	678.55	685.13	171298	1173.61	14155	80135	46.78
SUDARSCHEM	EQ	24-Jun-2024	885.95	875.35	889.20	871.05	872.00	876.10	878.49	301547	2649.05	14598	215432	71.44
SUKHJITS	EQ	24-Jun-2024	455.55	462.35	467.00	457.60	464.00	464.80	464.60	11266	52.34	1165	7290	64.71
SULA	EQ	24-Jun-2024	502.45	507.45	507.45	498.00	499.90	499.10	501.53	475741	2385.97	17635	299435	62.94
SUMEETINDS	BE	24-Jun-2024	2.11	2.19	2.21	2.00	2.00	2.00	2.06	3000668	61.77	362	-	-
SUMICHEM	EQ	24-Jun-2024	492.50	492.00	497.55	481.20	490.00	488.50	489.78	436964	2140.14	16905	212987	48.74
SUMIT	BE	24-Jun-2024	79.32	81.89	81.89	75.45	79.43	79.10	78.21	43375	33.92	155	-	-
SUMMITSEC	EQ	24-Jun-2024	1546.60	1610.00	1855.90	1570.55	1855.90	1842.60	1779.07	260326	4631.39	24397	67664	25.99
SUNCLAY	EQ	24-Jun-2024	1569.05	1570.00	1572.55	1501.00	1535.20	1540.35	1538.67	9270	142.64	2098	5050	54.48
SUNDARAM	EQ	24-Jun-2024	3.18	3.17	3.28	3.15	3.18	3.16	3.22	8041476	259.27	3426	2562922	31.87
SUNDARMFIN	EQ	24-Jun-2024	4788.15	4819.70	4819.70	4689.45	4722.50	4753.65	4745.47	89733	4258.25	26501	53380	59.49
SUNDARMHLD	EQ	24-Jun-2024	269.55	266.20	280.20	266.00	273.95	274.00	274.90	230520	633.69	12180	94106	40.82
SUNDRMBRAK	EQ	24-Jun-2024	766.20	765.95	783.00	764.95	779.00	780.40	777.93	3099	24.11	210	2553	82.38
SUNDRMFAST	EQ	24-Jun-2024	1292.95	1299.80	1358.90	1293.70	1338.00	1329.85	1334.25	267426	3568.12	23458	123339	46.12
SUNFLAG	EQ	24-Jun-2024	214.84	213.56	215.00	208.99	214.80	213.73	212.82	151819	323.11	5468	55098	36.29
SUNPHARMA	EQ	24-Jun-2024	1467.25	1475.05	1502.90	1475.05	1496.40	1494.50	1493.30	3726155	55642.84	128529	2237437	60.05
SUNREST	SM	24-Jun-2024	63.20	62.75	65.00	62.75	64.00	64.00	63.56	11200	7.12	7	11200	100.00
SUNTECK	EQ	24-Jun-2024	609.60	609.40	613.40	590.75	606.50	606.40	606.92	499037	3028.75	23254	158555	31.77
SUNTV	EQ	24-Jun-2024	776.15	776.15	777.00	750.40	755.00	755.90	759.50	1431415	10871.64	32435	909384	63.53
SUPERHOUSE	EQ	24-Jun-2024	227.33	227.00	227.93	220.55	220.70	222.11	223.38	11727	26.20	503	6322	53.91
SUPERSPIN	EQ	24-Jun-2024	8.73	8.55	9.00	8.55	8.98	8.96	8.91	163979	14.61	478	108164	65.96
SUPRAJIT	EQ	24-Jun-2024	514.00	513.40	516.50	501.30	516.00	506.65	508.53	309410	1573.46	16213	165190	53.39
SUPREMEENG	BE	24-Jun-2024	1.18	1.18	1.18	1.15	1.15	1.15	1.16	163723	1.89	246	-	-
SUPREMEIND	EQ	24-Jun-2024	5864.55	5885.10	6020.50	5824.25	5933.60	5958.05	5954.71	155150	9238.73	42151	96076	61.92
SUPREMEINF	BZ	24-Jun-2024	86.12	87.00	87.84	87.00	87.84	87.84	87.58	15040	13.17	44	-	-
SUPREMEPWR	SM	24-Jun-2024	281.55	285.00	294.00	274.50	282.50	281.35	284.02	169000	479.99	165	115000	68.05
SUPRIYA	EQ	24-Jun-2024	399.05	399.05	403.20	388.10	394.00	392.15	395.60	196744	778.32	7492	104647	53.19
SURAJEST	EQ	24-Jun-2024	439.30	440.00	453.00	435.00	447.00	450.80	447.50	481419	2154.33	13485	310194	64.43
SURANASOL	BE	24-Jun-2024	38.74	39.60	39.60	39.00	39.20	39.22	39.40	237477	93.57	2117	-	-
SURANAT&P	EQ	24-Jun-2024	21.95	23.18	24.14	22.11	24.14	24.14	23.79	1349668	321.10	3723	1061644	78.66
SURANI	SM	24-Jun-2024	346.00	350.00	355.00	320.00	325.00	329.30	335.89	52200	175.34	187	37200	71.26
SURYALAXMI	EQ	24-Jun-2024	73.63	71.15	73.99	70.41	71.54	71.44	71.38	26024	18.58	409	19429	74.66
SURYAROSNI	EQ	24-Jun-2024	629.85	625.00	634.95	612.00	615.40	613.85	617.11	423974	2616.38	12496	271281	63.99
SURYODAY	EQ	24-Jun-2024	201.52	199.00	200.75	190.15	194.50	193.61	195.46	755415	1476.53	17008	356856	47.24
SUTLEJTEX	EQ	24-Jun-2024	62.76	62.00	62.48	59.96	61.50	61.92	61.44	276752	170.04	5326	145107	52.43
SUULD	EQ	24-Jun-2024	6.39	6.48	6.69	6.07	6.07	6.07	6.23	3095802	192.88	2976	1600950	51.71
SUVEN	EQ	24-Jun-2024	99.34	100.00	100.00	97.00	98.17	97.98	98.03	162370	159.17	1943	93679	57.69
SUVENPHAR	EQ	24-Jun-2024	713.90	719.00	719.00	696.05	696.05	699.30	702.20	218432	1533.84	16619	114198	52.28
SUVIDHAA	EQ	24-Jun-2024	5.40	5.40	5.55	5.25	5.49	5.46	5.47	488122	26.72	1183	201394	41.26
SUZLON	EQ	24-Jun-2024	53.05	55.45	55.70	54.15	54.86	54.70	55.24	149419809	82532.50	225348	86228543	57.71
SVLL	EQ	24-Jun-2024	234.72	241.01	247.80	232.00	232.00	232.91	237.02	4065	9.63	573	1397	34.37
SVPGLOB	EQ	24-Jun-2024	6.89	7.30	7.57	7.21	7.57	7.57	7.50	352058	26.39	437	207446	58.92
SWANENERGY	EQ	24-Jun-2024	656.85	631.00	635.15	624.00	626.00	624.75	626.73	2792204	17499.64	21667	1243242	44.53
SWARAJ	SM	24-Jun-2024	250.60	264.00	264.00	250.00	255.00	255.00	254.29	14000	35.60	13	13000	92.86
SWARAJENG	EQ	24-Jun-2024	3055.70	3057.75	3132.00	3033.00	3120.00	3123.70	3096.85	54195	1678.34	10994	21709	40.06
SWASTIK	SM	24-Jun-2024	71.30	71.05	71.90	70.25	70.40	70.60	71.13	34800	24.75	25	24000	68.97
SWELECTES	EQ	24-Jun-2024	1304.05	1300.00	1305.90	1240.00	1253.00	1251.55	1264.92	80335	1016.17	7249	46114	57.40
SWSOLAR	EQ	24-Jun-2024	747.80	740.00	751.90	736.15	744.00	743.60	741.89	459877	3411.78	12966	295945	64.35
SYMPHONY	EQ	24-Jun-2024	1164.75	1145.55	1192.00	1145.55	1159.30	1152.90	1164.57	238955	2782.81	24135	145728	60.99
SYNCOMF	EQ	24-Jun-2024	12.67	12.82	13.36	12.60	13.01	12.89	13.04	10361312	1350.69	17809	4761121	45.95
SYNGENE	EQ	24-Jun-2024	712.95	710.10	711.25	703.10	707.00	707.05	707.17	261317	1847.96	15421	141647	54.21
SYNOPTICS	SM	24-Jun-2024	99.95	99.95	101.75	97.75	101.00	100.90	99.89	11400	11.39	18	8400	73.68
SYRMA	EQ	24-Jun-2024	501.15	503.10	512.30	496.50	499.90	499.80	502.08	1397449	7016.34	47133	712914	51.02
SYSTANGO	SM	24-Jun-2024	236.60	234.95	246.00	234.95	242.50	242.15	242.02	40800	98.74	92	30800	75.49
TAC	SM	24-Jun-2024	589.60	607.00	607.80	564.00	571.05	572.00	575.88	66000	380.08	51	37200	56.36
TAINWALCHM	BE	24-Jun-2024	179.90	179.00	188.89	173.00	188.89	188.89	186.77	19268	35.99	313	-	-
TAJGVK	EQ	24-Jun-2024	353.10	352.90	352.90	344.75	347.80	347.65	348.34	150685	524.90	8356	67408	44.73
TAKE	EQ	24-Jun-2024	22.16	22.24	22.41	21.51	21.84	21.75	21.90	255859	56.03	1579	113554	44.38
TALBROAUTO	EQ	24-Jun-2024	325.60	325.05	328.75	318.35	325.85	324.35	324.58	185036	600.59	8000	92285	49.87
TANLA	EQ	24-Jun-2024	941.50	941.25	962.25	932.55	951.00	948.05	949.19	355916	3378.32	17764	125395	35.23
TAPIFRUIT	SM	24-Jun-2024	146.95	146.95	150.00	146.95	149.85	149.85	149.70	8250	12.35	5	7500	90.91
TARACHAND	BE	24-Jun-2024	444.40	443.80	455.00	433.05	436.05	437.10	444.12	15425	68.51	396	-	-
TARAPUR	BE	24-Jun-2024	14.58	14.28	14.28	14.28	14.28	14.28	14.28	14463	2.07	61	-	-
TARC	EQ	24-Jun-2024	197.35	197.01	204.80	194.00	194.55	195.05	199.60	2475902	4941.83	38984	1204917	48.67
TARMAT	BE	24-Jun-2024	78.03	79.59	79.59	79.59	79.59	79.59	79.59	20579	16.38	49	-	-
TARSONS	EQ	24-Jun-2024	499.95	508.95	508.95	479.25	489.00	482.05	489.94	126629	620.41	13415	71871	56.76
TASTYBITE	EQ	24-Jun-2024	10915.00	10999.00	10999.00	10680.00	10794.95	10767.65	10775.21	1804	194.38	940	803	44.51
TATACHEM	EQ	24-Jun-2024	1126.30	1125.00	1125.30	1092.40	1103.50	1103.45	1105.37	1640665	18135.47	45949	713761	43.50
TATACOMM	EQ	24-Jun-2024	1845.75	1845.05	1856.40	1829.05	1854.95	1849.35	1845.26	188241	3473.53	15574	74778	39.72
TATACONSUM	EQ	24-Jun-2024	1084.90	1080.15	1104.00	1077.15	1103.90	1101.95	1095.54	912255	9994.09	42497	484973	53.16
TATAELXSI	EQ	24-Jun-2024	7120.60	7161.90	7349.80	7131.00	7260.15	7250.70	7261.84	152443	11070.16	28122	72342	47.46
TATAGOLD	EQ	24-Jun-2024	7.20	7.50	7.50	7.11	7.12	7.11	7.13	2772557	197.57	9291	2120430	76.48
TATAINVEST	EQ	24-Jun-2024	6657.15	6580.00	6984.65	6518.30	6783.00	6801.55	6832.68	83990	5738.77	15038	36327	43.25
TATAMOTORS	EQ	24-Jun-2024	961.80	960.90	963.50	950.05	959.00	958.05	957.97	6655577	63758.12	182820	2576766	38.72
TATAMTRDVR	EQ	24-Jun-2024	645.50	643.80	650.50	637.20	642.50	641.55	643.63	1856759	11950.73	28288	1123549	60.51
TATAPOWER	EQ	24-Jun-2024	438.70	436.00	439.50	432.05	435.95	435.60	436.62	7878288	34398.52	98108	2854426	36.23
TATASTEEL	EQ	24-Jun-2024	179.94	177.44	178.95	175.10	177.80	177.96	177.26	47597307	84370.45	314462	18074911	37.97
TATATECH	EQ	24-Jun-2024	992.25	992.25	1006.95	989.75	999.90	999.65	1000.20	1093347	10935.68	52430	593866	54.32
TATSILV	EQ	24-Jun-2024	8.99	8.95	8.96	8.79	8.83	8.83	8.83	1056624	93.31	2856	990854	93.78
TATVA	EQ	24-Jun-2024	1111.15	1113.50	1147.05	1112.75	1135.00	1133.85	1132.13	44563	504.51	5753	17894	40.15
TBI	SM	24-Jun-2024	322.25	354.45	354.45	340.35	354.45	354.45	353.79	285600	1010.43	172	154800	54.20
TBOTEK	EQ	24-Jun-2024	1588.10	1649.45	1764.30	1633.15	1710.95	1699.85	1696.23	1347592	22858.21	76556	425513	31.58
TBZ	EQ	24-Jun-2024	121.80	122.29	128.00	120.66	125.85	126.36	125.41	780046	978.27	12838	372470	47.75
TCI	EQ	24-Jun-2024	914.65	921.00	922.00	904.55	916.00	916.55	914.91	34222	313.10	2773	22151	64.73
TCIEXP	EQ	24-Jun-2024	1137.15	1137.00	1142.95	1126.50	1140.00	1139.95	1135.56	24563	278.93	2561	14704	59.86
TCIFINANCE	BE	24-Jun-2024	14.05	14.75	14.75	14.68	14.75	14.75	14.75	263658	38.88	661	-	-
TCL	SM	24-Jun-2024	200.15	205.40	208.80	195.30	205.60	206.80	201.76	219200	442.26	224	160800	73.36
TCLCONS	EQ	24-Jun-2024	53.61	53.61	56.29	53.61	56.29	56.29	55.73	244854	136.46	1322	163279	66.68
TCNSBRANDS	EQ	24-Jun-2024	529.95	529.00	539.00	517.00	537.90	535.30	530.23	241420	1280.09	3168	114104	47.26
TCPLPACK	EQ	24-Jun-2024	2363.05	2424.00	2586.95	2383.75	2449.90	2428.75	2505.65	69900	1751.45	9676	14526	20.78
TCS	EQ	24-Jun-2024	3810.75	3808.75	3857.00	3791.30	3815.00	3816.80	3834.36	1702154	65266.64	115165	1073981	63.10
TDPOWERSYS	EQ	24-Jun-2024	373.35	375.40	382.45	362.00	363.00	363.25	370.08	411458	1522.72	15920	202432	49.20
TEAMLEASE	EQ	24-Jun-2024	2847.80	2870.05	2908.40	2853.05	2899.20	2894.05	2886.56	16498	476.22	3352	7238	43.87
TECH	EQ	24-Jun-2024	36.62	36.61	36.79	36.34	36.62	36.59	36.61	26516	9.71	256	21021	79.28
TECHIN	BE	24-Jun-2024	30.59	30.40	30.59	29.06	30.59	30.17	29.75	19968	5.94	133	-	-
TECHLABS	SM	24-Jun-2024	776.15	814.95	814.95	737.35	814.95	814.95	775.83	164000	1272.36	263	83500	50.91
TECHM	EQ	24-Jun-2024	1399.80	1390.00	1409.00	1381.00	1400.00	1401.70	1400.08	1111433	15560.96	40240	676799	60.89
TECHNOE	BE	24-Jun-2024	1441.80	1440.00	1513.85	1434.50	1506.00	1506.80	1502.72	240023	3606.87	12706	-	-
TECILCHEM	BE	24-Jun-2024	37.12	35.26	35.26	35.26	35.26	35.26	35.26	1414	0.50	13	-	-
TEGA	EQ	24-Jun-2024	1628.05	1628.25	1635.80	1599.00	1605.60	1605.30	1619.88	48385	783.78	8962	29821	61.63
TEJASNET	EQ	24-Jun-2024	1414.80	1414.50	1450.00	1389.00	1420.00	1419.45	1414.08	550055	7778.19	29626	236426	42.98
TEMBO	EQ	24-Jun-2024	237.15	237.20	249.00	232.00	239.00	239.65	240.72	66727	160.62	1625	25480	38.19
TERASOFT	BE	24-Jun-2024	89.77	85.28	85.29	85.28	85.28	85.28	85.28	26047	22.21	321	-	-
TEXINFRA	EQ	24-Jun-2024	139.90	141.30	143.70	135.00	135.50	135.49	138.59	1906482	2642.24	16882	865079	45.38
TEXMOPIPES	EQ	24-Jun-2024	78.31	78.60	80.90	77.74	78.37	78.28	78.97	145744	115.09	1551	59440	40.78
TEXRAIL	EQ	24-Jun-2024	215.29	215.00	223.45	211.45	217.00	216.96	218.15	5015666	10941.54	81069	2169538	43.26
TFCILTD	EQ	24-Jun-2024	191.37	191.50	201.90	190.00	197.01	196.55	197.19	5974940	11782.18	50272	2353427	39.39
TFL	BE	24-Jun-2024	22.62	23.07	23.07	23.07	23.07	23.07	23.07	28096	6.48	29	-	-
TGBHOTELS	EQ	24-Jun-2024	16.84	16.81	17.30	16.70	17.25	17.10	17.05	288320	49.15	792	180287	62.53
TGL	SM	24-Jun-2024	479.05	503.00	503.00	503.00	503.00	503.00	503.00	13200	66.40	7	13200	100.00
THANGAMAYL	EQ	24-Jun-2024	1646.10	1639.15	1709.00	1590.10	1678.00	1675.85	1670.40	196547	3283.13	28990	61308	31.19
THEINVEST	EQ	24-Jun-2024	140.96	145.93	145.93	139.38	142.00	142.66	141.97	36479	51.79	670	22461	61.57
THEJO	EQ	24-Jun-2024	3080.80	3074.85	3099.00	3015.55	3070.00	3049.90	3058.78	10829	331.24	2439	5545	51.21
THEMISMED	EQ	24-Jun-2024	219.64	219.00	223.52	212.99	214.02	215.54	216.18	48239	104.28	3056	27482	56.97
THERMAX	EQ	24-Jun-2024	5038.55	5048.05	5224.95	5018.45	5170.40	5198.25	5144.03	107502	5529.93	23263	55621	51.74
THOMASCOOK	EQ	24-Jun-2024	234.76	232.35	243.00	230.25	241.50	240.61	239.99	2191601	5259.59	19517	1550272	70.74
THOMASCOTT	BE	24-Jun-2024	297.80	298.00	298.00	292.20	292.20	292.20	297.80	4145	12.34	65	-	-
THYROCARE	EQ	24-Jun-2024	636.35	639.45	644.60	626.25	627.80	627.90	631.72	32215	203.51	3399	16909	52.49
TI	EQ	24-Jun-2024	263.45	261.00	262.90	254.01	258.39	259.19	258.12	603221	1557.06	18163	223062	36.98
TIDEWATER	EQ	24-Jun-2024	1937.05	1950.05	2112.00	1948.00	2080.00	2051.15	2046.49	720280	14740.47	42948	358785	49.81
TIIL	EQ	24-Jun-2024	3082.10	3069.60	3073.30	2923.55	2970.00	2952.40	2979.87	17725	528.18	3932	8866	50.02
TIINDIA	EQ	24-Jun-2024	3983.25	3990.00	4358.35	3955.00	4210.00	4288.15	4230.12	743284	31441.83	70555	166538	22.41
TIJARIA	BE	24-Jun-2024	17.94	17.80	18.83	17.04	18.81	18.75	17.81	257424	45.83	404	-	-
TIL	BZ	24-Jun-2024	279.85	285.40	285.40	285.40	285.40	285.40	285.40	13838	39.49	30	-	-
TIMESCAN	SM	24-Jun-2024	64.20	67.25	67.25	61.00	61.00	61.00	63.51	30000	19.05	12	26000	86.67
TIMESGTY	EQ	24-Jun-2024	115.00	119.01	126.50	119.00	126.50	126.50	125.72	5678	7.14	146	4958	87.32
TIMETECHNO	EQ	24-Jun-2024	337.30	337.10	348.80	331.20	338.00	337.05	339.11	3276016	11109.40	55388	1048710	32.01
TIMKEN	EQ	24-Jun-2024	4432.00	4410.00	4568.80	4364.40	4442.00	4446.20	4477.33	69838	3126.88	13915	30152	43.17
TIPSFILMS	EQ	24-Jun-2024	588.95	588.95	602.20	551.00	556.00	554.70	566.72	10764	61.00	1008	6860	63.73
TIPSINDLTD	EQ	24-Jun-2024	466.75	468.05	479.90	447.35	449.00	449.55	457.20	378947	1732.56	26602	204895	54.07
TIRUMALCHM	EQ	24-Jun-2024	309.70	309.70	309.70	301.95	305.00	305.85	306.42	387415	1187.12	10541	192185	49.61
TIRUPATI	SM	24-Jun-2024	661.00	661.00	661.00	661.00	661.00	661.00	661.00	250	1.65	1	250	100.00
TIRUPATIFL	BE	24-Jun-2024	24.40	24.50	25.62	24.40	25.62	25.62	25.39	506395	128.56	2188	-	-
TITAGARH	EQ	24-Jun-2024	1582.70	1595.00	1690.00	1584.30	1618.00	1609.80	1637.36	3835873	62806.97	152784	812538	21.18
TITAN	EQ	24-Jun-2024	3399.75	3380.35	3429.00	3372.30	3419.00	3412.35	3404.38	645002	21958.30	54751	334309	51.83
TMB	EQ	24-Jun-2024	483.50	483.45	485.50	479.40	480.00	480.55	481.99	61638	297.09	6788	33680	54.64
TNIDETF	EQ	24-Jun-2024	83.26	83.27	84.28	82.65	83.60	83.54	83.42	63035	52.59	949	55050	87.33
TNPETRO	EQ	24-Jun-2024	90.83	92.50	101.85	92.00	95.99	96.13	98.33	5515040	5423.18	40514	1414202	25.64
TNPL	EQ	24-Jun-2024	275.61	274.40	287.80	274.40	280.00	280.42	283.18	458099	1297.27	12785	144419	31.53
TNTELE	BE	24-Jun-2024	11.51	11.27	11.27	11.27	11.27	11.27	11.27	3057	0.34	15	-	-
TOKYOPLAST	EQ	24-Jun-2024	109.90	110.50	114.10	109.41	114.00	113.83	112.84	45013	50.79	868	29954	66.55
TOP100CASE	EQ	24-Jun-2024	10.10	10.28	10.28	10.00	10.12	10.12	10.10	181433	18.32	588	125911	69.40
TORNTPHARM	EQ	24-Jun-2024	2831.25	2829.10	2890.00	2808.05	2840.00	2840.45	2853.60	227280	6485.67	33917	118492	52.13
TORNTPOWER	EQ	24-Jun-2024	1503.45	1503.90	1514.00	1473.45	1490.00	1491.00	1490.09	410511	6117.00	31130	283501	69.06
TOTAL	EQ	24-Jun-2024	120.64	121.30	124.00	118.03	118.20	118.24	121.31	43428	52.68	647	29195	67.23
TOUCHWOOD	EQ	24-Jun-2024	146.14	146.49	149.00	143.50	145.59	147.95	145.36	1954	2.84	215	614	31.42
TPHQ	EQ	24-Jun-2024	1.26	1.30	1.32	1.30	1.32	1.32	1.32	3042955	40.03	796	2576143	84.66
TPLPLASTEH	EQ	24-Jun-2024	91.90	92.05	99.09	90.42	97.51	96.79	95.53	987930	943.75	6703	369256	37.38
TRACXN	EQ	24-Jun-2024	95.00	94.50	94.74	92.05	92.65	92.72	93.01	609771	567.16	7360	291348	47.78
TRANSTEEL	SM	24-Jun-2024	67.05	66.10	67.80	66.10	67.80	67.60	67.03	48000	32.17	21	38000	79.17
TRANSWIND	SM	24-Jun-2024	24.15	22.95	22.95	22.95	22.95	22.95	22.95	20000	4.59	5	20000	100.00
TREEHOUSE	EQ	24-Jun-2024	25.61	25.62	26.54	25.06	25.50	25.60	25.74	44997	11.58	447	28488	63.31
TREJHARA	BE	24-Jun-2024	186.86	196.20	196.20	196.20	196.20	196.20	196.20	56980	111.79	80	-	-
TREL	EQ	24-Jun-2024	42.84	42.70	42.86	41.82	42.10	41.99	42.26	432238	182.67	4468	290915	67.30
TRENT	EQ	24-Jun-2024	5266.35	5266.35	5440.00	5200.00	5434.15	5395.75	5338.77	543826	29033.62	57740	266865	49.07
TRF	BE	24-Jun-2024	585.30	580.00	580.00	573.60	575.50	575.50	574.03	9166	52.62	93	-	-
TRIDENT	EQ	24-Jun-2024	38.61	38.59	38.92	38.30	38.54	38.54	38.63	6828138	2637.75	30270	2779975	40.71
TRIDHYA	SM	24-Jun-2024	31.40	30.20	31.50	30.20	30.70	30.70	30.89	27000	8.34	9	24000	88.89
TRIGYN	EQ	24-Jun-2024	131.58	131.35	136.00	128.41	133.21	133.43	132.85	319599	424.60	5924	149784	46.87
TRIL	BE	24-Jun-2024	766.95	757.20	766.95	729.00	740.05	744.85	734.54	1789253	13142.83	8078	-	-
TRITURBINE	EQ	24-Jun-2024	599.25	599.25	599.25	579.40	587.00	586.55	587.26	1193497	7008.98	50318	648486	54.33
TRIVENI	EQ	24-Jun-2024	403.10	400.05	409.00	395.15	401.10	400.35	401.56	804485	3230.45	23686	307884	38.27
TRU	EQ	24-Jun-2024	51.09	51.45	51.65	48.30	49.44	48.80	50.08	2941967	1473.37	7048	820935	27.90
TRUST	SM	24-Jun-2024	206.80	200.50	206.00	196.50	204.25	203.75	199.91	249600	498.99	194	135600	54.33
TTKHLTCARE	EQ	24-Jun-2024	1460.85	1442.00	1475.00	1441.55	1442.10	1447.00	1455.92	4268	62.14	719	2288	53.61
TTKPRESTIG	EQ	24-Jun-2024	786.65	787.00	790.00	766.95	770.10	770.95	774.16	54717	423.59	6023	28694	52.44
TTL	EQ	24-Jun-2024	114.10	115.00	119.50	114.01	116.88	117.38	116.65	180579	210.65	1644	145878	80.78
TTML	EQ	24-Jun-2024	78.47	78.00	79.37	77.05	77.49	77.38	78.10	2719696	2124.11	20223	854946	31.44
TV18BRDCST	EQ	24-Jun-2024	43.68	43.16	43.58	42.49	42.75	42.66	42.99	7493080	3221.56	16138	4277202	57.08
TVSELECT	EQ	24-Jun-2024	335.55	333.00	334.35	327.20	330.50	331.75	331.69	74801	248.11	4475	32392	43.30
TVSHLTD	EQ	24-Jun-2024	11811.40	11951.15	12421.00	11666.00	12050.00	12196.50	12186.44	11969	1458.59	3983	4902	40.96
TVSMOTOR	EQ	24-Jun-2024	2435.40	2435.40	2463.00	2427.05	2432.50	2439.70	2442.44	838611	20482.58	45175	519206	61.91
TVSSCS	EQ	24-Jun-2024	182.90	181.80	184.00	179.70	181.90	181.49	182.00	1033588	1881.13	16577	411262	39.79
TVSSRICHAK	EQ	24-Jun-2024	4298.35	4334.00	4334.00	4225.00	4260.00	4262.05	4257.52	2848	121.25	911	1370	48.10
TVTODAY	EQ	24-Jun-2024	231.13	230.00	231.58	226.06	227.65	227.58	228.01	76706	174.90	4113	40913	53.34
TVVISION	BE	24-Jun-2024	6.86	6.86	6.86	6.75	6.75	6.75	6.84	9071	0.62	25	-	-
UBL	EQ	24-Jun-2024	2066.90	2069.00	2092.25	2037.05	2092.00	2082.30	2060.13	178548	3678.32	15240	49719	27.85
UCAL	EQ	24-Jun-2024	172.73	172.73	178.75	170.21	178.72	178.09	175.61	80928	142.11	2622	46996	58.07
UCOBANK	EQ	24-Jun-2024	56.75	56.50	57.08	55.92	56.24	56.20	56.43	6734795	3800.61	24203	1819887	27.02
UDAICEMENT	EQ	24-Jun-2024	43.27	43.00	43.55	41.87	43.00	42.99	42.82	2627930	1125.34	15555	1243922	47.33
UDS	EQ	24-Jun-2024	297.85	299.80	302.40	289.10	290.00	290.05	293.97	145898	428.89	12604	69320	47.51
UEL	BE	24-Jun-2024	237.59	249.46	249.46	249.46	249.46	249.46	249.46	587	1.46	117	-	-
UFLEX	EQ	24-Jun-2024	516.65	522.65	551.00	520.00	522.50	521.25	530.37	335438	1779.06	12740	131295	39.14
UFO	EQ	24-Jun-2024	127.87	126.95	131.50	124.00	126.83	127.87	128.28	352921	452.73	6145	145901	41.34
UGARSUGAR	EQ	24-Jun-2024	83.79	81.79	84.85	81.67	83.58	83.64	82.99	625023	518.70	7391	233456	37.35
UGROCAP	EQ	24-Jun-2024	276.80	276.80	282.50	273.15	278.00	275.10	278.52	627307	1747.20	15471	323575	51.58
UJJIVANSFB	EQ	24-Jun-2024	48.36	46.85	47.00	44.70	45.95	45.83	45.62	83961391	38305.00	178336	41334068	49.23
ULTRACEMCO	EQ	24-Jun-2024	10662.40	10717.50	10845.00	10594.65	10780.35	10786.00	10742.16	276148	29664.25	44896	139747	50.61
UMAEXPORTS	BE	24-Jun-2024	89.98	90.50	90.50	86.10	89.90	87.10	88.09	23845	21.00	274	-	-
UMANGDAIRY	EQ	24-Jun-2024	95.26	95.99	96.98	94.78	95.50	95.32	95.84	24644	23.62	549	9919	40.25
UMESLTD	EQ	24-Jun-2024	5.12	5.22	5.63	5.00	5.35	5.38	5.34	170683	9.11	548	74429	43.61
UNICHEMLAB	EQ	24-Jun-2024	535.00	535.05	536.80	525.00	530.00	529.45	531.38	7547	40.10	1076	4537	60.12
UNIDT	EQ	24-Jun-2024	231.24	231.24	233.44	228.60	230.50	230.05	230.66	14771	34.07	1295	9596	64.97
UNIENTER	EQ	24-Jun-2024	167.03	167.03	179.00	164.10	169.00	170.72	172.55	106409	183.61	2390	43504	40.88
UNIHEALTH	SM	24-Jun-2024	119.65	118.75	127.10	118.75	123.00	123.00	124.20	15000	18.63	15	13000	86.67
UNIINFO	EQ	24-Jun-2024	38.19	37.70	40.00	37.00	39.98	39.84	39.42	28682	11.31	239	20708	72.20
UNIONBANK	EQ	24-Jun-2024	146.94	142.10	145.00	141.01	142.30	141.49	142.76	19720757	28152.54	119487	11503914	58.33
UNIPARTS	EQ	24-Jun-2024	542.10	542.20	544.65	536.00	537.00	537.25	539.52	59699	322.09	2816	39676	66.46
UNITDSPR	EQ	24-Jun-2024	1260.65	1255.00	1301.85	1245.75	1295.30	1298.35	1286.72	1700427	21879.65	38116	1081545	63.60
UNITECH	BZ	24-Jun-2024	11.14	11.69	11.69	11.55	11.69	11.69	11.69	6376045	745.27	3176	-	-
UNITEDPOLY	EQ	24-Jun-2024	87.18	88.90	90.00	86.00	90.00	89.75	88.05	40533	35.69	2210	8240	20.33
UNITEDTEA	EQ	24-Jun-2024	391.85	393.90	405.30	393.90	397.30	400.35	399.78	6234	24.92	353	4255	68.25
UNIVAFOODS	BE	24-Jun-2024	7.61	7.61	7.61	7.61	7.61	7.61	7.61	94	0.01	3	-	-
UNIVASTU	BE	24-Jun-2024	199.16	202.95	202.95	191.05	193.00	192.93	193.55	7539	14.59	97	-	-
UNIVCABLES	EQ	24-Jun-2024	697.15	708.35	780.00	699.10	727.15	725.85	739.63	151888	1123.41	15143	47620	31.35
UNIVPHOTO	EQ	24-Jun-2024	371.25	368.20	383.85	362.05	380.00	380.05	379.41	1659	6.29	214	1204	72.57
UNOMINDA	EQ	24-Jun-2024	1081.05	1077.00	1093.10	1065.00	1077.00	1076.65	1080.55	624007	6742.69	69878	338976	54.32
UPL	EQ	24-Jun-2024	565.95	562.00	578.70	551.10	572.50	572.10	567.06	5572012	31596.57	90267	1113226	19.98
URAVI	BE	24-Jun-2024	590.15	612.00	612.00	565.95	565.95	575.00	589.10	6260	36.88	178	-	-
URBAN	SM	24-Jun-2024	314.00	314.00	329.70	299.00	329.70	329.70	323.41	55200	178.52	109	24400	44.20
URJA	EQ	24-Jun-2024	21.74	22.00	22.82	21.74	22.34	22.15	22.52	13379353	3013.14	21972	5984402	44.73
USASEEDS	SM	24-Jun-2024	286.00	286.00	286.00	270.05	270.05	271.75	276.49	6300	17.42	14	6300	100.00
USHAMART	EQ	24-Jun-2024	405.05	405.00	409.90	395.00	396.20	397.40	401.18	1487365	5966.94	40794	449260	30.21
USK	EQ	24-Jun-2024	71.89	72.01	81.99	72.01	81.13	80.73	78.22	2779694	2174.40	18073	1232932	44.35
UTIAMC	EQ	24-Jun-2024	1012.50	1020.05	1022.50	1006.80	1020.90	1018.30	1017.05	111135	1130.30	9434	56690	51.01
UTIBANKETF	EQ	24-Jun-2024	52.79	52.11	52.95	52.11	52.78	52.78	52.64	64893	34.16	676	45734	70.48
UTINEXT50	EQ	24-Jun-2024	75.55	73.30	76.37	73.30	76.00	75.91	75.48	46834	35.35	1094	25332	54.09
UTINIFTETF	EQ	24-Jun-2024	254.75	254.75	255.40	253.00	255.30	255.18	254.49	146607	373.10	618	116494	79.46
UTISENSETF	EQ	24-Jun-2024	835.57	841.97	841.98	830.58	836.00	838.32	835.72	890	7.44	131	724	81.35
UTISXN50	EQ	24-Jun-2024	86.46	87.68	87.68	84.94	86.69	86.69	85.95	3079	2.65	126	2028	65.87
UTKARSHBNK	EQ	24-Jun-2024	53.05	52.99	53.40	51.80	52.15	52.08	52.23	2328766	1216.40	12952	1192044	51.19
UTTAMSUGAR	EQ	24-Jun-2024	358.65	357.00	361.20	336.00	345.40	346.30	354.50	237241	841.03	7273	122223	51.52
V2RETAIL	BE	24-Jun-2024	700.65	720.00	735.65	698.00	724.40	723.85	727.65	198136	1441.74	897	-	-
VADILALIND	EQ	24-Jun-2024	4478.85	4410.00	4469.70	4331.05	4390.00	4353.10	4391.35	14504	636.92	2776	7824	53.94
VAIBHAVGBL	EQ	24-Jun-2024	329.50	329.55	330.00	320.25	323.05	322.85	322.97	380421	1228.65	14438	173356	45.57
VAISHALI	EQ	24-Jun-2024	150.44	152.90	171.50	152.00	164.50	164.89	162.58	645982	1050.27	4115	269831	41.77
VAKRANGEE	EQ	24-Jun-2024	23.92	23.88	23.94	23.34	23.45	23.44	23.61	4793761	1131.66	8645	1637608	34.16
VALIANTLAB	EQ	24-Jun-2024	142.17	143.95	143.95	140.01	141.38	141.19	141.86	125843	178.52	1459	79837	63.44
VALIANTORG	EQ	24-Jun-2024	431.45	431.55	435.00	422.50	426.90	425.40	426.52	57890	246.91	4904	25141	43.43
VARDHACRLC	EQ	24-Jun-2024	55.64	55.58	56.30	55.05	56.04	56.01	55.82	40860	22.81	616	29720	72.74
VARDMNPOLY	EQ	24-Jun-2024	10.08	10.40	10.40	9.66	10.00	9.92	10.01	190192	19.03	704	154701	81.34
VARROC	EQ	24-Jun-2024	662.80	655.00	703.65	653.30	676.00	676.30	686.02	918351	6300.09	43611	351777	38.31
VASA	SM	24-Jun-2024	4.65	4.55	4.55	4.55	4.55	4.55	4.55	4000	0.18	1	4000	100.00
VASCONEQ	EQ	24-Jun-2024	72.28	72.00	76.00	70.76	75.99	75.40	74.49	3436375	2559.74	21875	1510182	43.95
VASWANI	BE	24-Jun-2024	33.02	33.02	33.20	33.02	33.20	33.20	33.06	9927	3.28	41	-	-
VBL	EQ	24-Jun-2024	1593.55	1592.55	1593.50	1570.30	1578.50	1578.25	1583.63	1212536	19202.05	63792	827201	68.22
VCL	BE	24-Jun-2024	0.99	0.94	1.00	0.94	0.99	0.98	0.95	903366	8.59	583	-	-
VEDL	EQ	24-Jun-2024	470.25	460.05	471.50	457.20	464.80	463.35	465.81	7716484	35943.85	112051	2705097	35.06
VEEKAYEM	SM	24-Jun-2024	225.00	228.65	228.65	228.65	228.65	228.65	228.65	1500	3.43	3	1500	100.00
VELS	SM	24-Jun-2024	52.00	52.50	52.50	52.50	52.50	52.50	52.50	2400	1.26	2	2400	100.00
VENKEYS	EQ	24-Jun-2024	1983.05	1984.00	1998.00	1952.10	1961.00	1962.70	1974.05	41392	817.10	4088	19652	47.48
VENUSPIPES	EQ	24-Jun-2024	2177.60	2182.05	2275.00	2165.95	2216.00	2214.40	2208.40	243247	5371.87	22311	132510	54.48
VENUSREM	EQ	24-Jun-2024	378.35	382.60	389.20	379.15	384.50	382.10	384.53	142953	549.70	7624	72570	50.76
VERANDA	EQ	24-Jun-2024	178.02	177.70	205.60	172.01	198.00	198.68	196.24	941422	1847.47	23229	423430	44.98
VERITAAS	SM	24-Jun-2024	143.60	142.00	143.00	140.00	140.00	140.00	140.57	12000	16.87	10	12000	100.00
VERTEXPLUS	ST	24-Jun-2024	147.75	141.50	141.50	140.40	140.40	140.40	140.77	1800	2.53	3	1800	100.00
VERTOZ	EQ	24-Jun-2024	700.00	735.00	735.00	725.00	734.95	732.30	734.14	171435	1258.58	1603	160592	93.68
VESUVIUS	EQ	24-Jun-2024	5389.70	5400.00	5502.00	5280.05	5321.00	5312.00	5367.48	16715	897.17	5959	9112	54.51
VETO	EQ	24-Jun-2024	123.19	123.10	137.60	122.05	135.70	135.47	133.08	1499140	1995.12	14639	547857	36.54
VGUARD	EQ	24-Jun-2024	424.80	424.60	424.95	415.75	420.30	419.95	420.07	343233	1441.83	12410	169048	49.25
VHL	EQ	24-Jun-2024	3389.90	3459.95	4067.85	3404.35	4067.85	4067.85	3954.54	52392	2071.86	6089	16286	31.08
VHLTD	BE	24-Jun-2024	104.29	109.50	109.50	109.50	109.50	109.50	109.50	108	0.12	14	-	-
VIAZ	SM	24-Jun-2024	60.00	60.00	63.00	60.00	62.50	62.50	62.24	34000	21.16	11	34000	100.00
VIDHIING	EQ	24-Jun-2024	451.00	453.10	453.70	440.00	445.00	443.50	448.44	24824	111.32	1920	14479	58.33
VIJAYA	EQ	24-Jun-2024	772.80	770.05	780.60	762.25	766.90	764.10	772.13	129505	999.95	15589	85426	65.96
VIJIFIN	BE	24-Jun-2024	2.47	2.59	2.59	2.59	2.59	2.59	2.59	53233	1.38	97	-	-
VIKASECO	EQ	24-Jun-2024	4.07	4.08	4.09	3.94	3.98	3.95	3.99	15427347	615.68	10534	9678144	62.73
VIKASLIFE	EQ	24-Jun-2024	5.84	6.00	6.03	5.62	5.67	5.64	5.74	28504972	1636.04	21704	15116949	53.03
VILAS	SM	24-Jun-2024	445.75	485.00	485.00	456.50	470.15	467.15	467.86	332000	1553.29	312	189000	56.93
VILINBIO	SM	24-Jun-2024	19.15	19.05	19.05	19.00	19.00	19.00	19.01	32000	6.08	5	32000	100.00
VIMTALABS	EQ	24-Jun-2024	488.60	490.20	500.00	482.00	482.05	483.50	488.96	27362	133.79	2058	14629	53.46
VINATIORGA	EQ	24-Jun-2024	1922.05	1921.05	1975.00	1909.10	1969.90	1968.50	1958.27	153604	3007.98	14482	99223	64.60
VINDHYATEL	EQ	24-Jun-2024	2355.25	2360.00	2490.00	2329.70	2425.00	2422.95	2425.40	41360	1003.15	6269	19290	46.64
VINEETLAB	EQ	24-Jun-2024	62.55	62.55	62.55	60.55	60.65	60.92	61.88	16718	10.34	418	8514	50.93
VINNY	EQ	24-Jun-2024	4.42	4.47	4.47	4.36	4.42	4.41	4.40	378369	16.64	1439	295966	78.22
VINSYS	SM	24-Jun-2024	362.70	346.50	368.80	346.50	363.00	363.00	358.46	13000	46.60	23	9500	73.08
VINYAS	SM	24-Jun-2024	1125.55	1125.55	1135.00	1100.05	1128.00	1128.00	1121.20	5600	62.79	26	3800	67.86
VINYLINDIA	EQ	24-Jun-2024	427.35	427.55	431.00	420.80	423.00	421.80	425.34	44730	190.25	3619	23512	52.56
VIPCLOTHNG	EQ	24-Jun-2024	40.76	41.00	43.00	40.24	41.80	41.72	41.78	975492	407.54	6035	489709	50.20
VIPIND	EQ	24-Jun-2024	489.95	494.00	500.50	484.40	486.00	485.75	490.86	1032376	5067.55	31567	461362	44.69
VIPULLTD	BE	24-Jun-2024	44.95	44.50	46.75	44.00	45.00	45.04	45.20	684382	309.34	746	-	-
VIRINCHI	EQ	24-Jun-2024	35.97	35.50	36.34	35.18	35.79	35.70	35.81	523596	187.50	2800	269003	51.38
VISAKAIND	EQ	24-Jun-2024	118.52	117.85	124.50	114.80	122.25	121.44	119.66	1180227	1412.29	11464	512629	43.43
VISASTEEL	BE	24-Jun-2024	20.72	20.72	21.75	20.72	21.75	21.74	21.61	21486	4.64	83	-	-
VISESHINFO	BZ	24-Jun-2024	0.39	0.39	0.40	0.37	0.40	0.39	0.39	17058946	65.69	8041	-	-
VISHNU	EQ	24-Jun-2024	426.45	430.00	452.50	426.50	449.70	446.55	443.13	485411	2151.01	22972	275809	56.82
VISHNUINFR	SM	24-Jun-2024	194.40	188.50	204.10	188.50	204.10	203.60	198.68	33500	66.56	52	25500	76.12
VISHWARAJ	EQ	24-Jun-2024	17.66	17.58	17.66	17.09	17.16	17.12	17.33	1284050	222.59	3977	565058	44.01
VISHWAS	SM	24-Jun-2024	74.00	73.70	76.50	73.70	75.35	75.45	75.36	43200	32.55	25	38400	88.89
VITAL	SM	24-Jun-2024	81.25	78.75	80.40	78.00	78.55	78.95	79.03	25200	19.92	20	18000	71.43
VIVIANA	SM	24-Jun-2024	885.90	912.00	912.00	841.60	841.60	841.60	845.98	40500	342.62	60	25000	61.73
VIVIDHA	BE	24-Jun-2024	1.05	1.05	1.06	1.05	1.05	1.05	1.05	385970	4.06	248	-	-
VLEGOV	BE	24-Jun-2024	65.48	65.99	65.99	63.50	63.65	63.97	64.06	58779	37.65	428	-	-
VLSFINANCE	EQ	24-Jun-2024	269.15	275.00	309.50	270.65	303.55	304.05	298.29	907769	2707.78	49783	321429	35.41
VMARCIND	SM	24-Jun-2024	176.90	185.70	185.70	172.20	173.40	174.05	180.41	148000	267.01	125	114000	77.03
VMART	EQ	24-Jun-2024	2836.50	2859.50	2919.30	2806.00	2849.20	2831.10	2847.86	81514	2321.41	5530	69755	85.57
VOLTAMP	EQ	24-Jun-2024	11309.75	11349.85	11549.80	11027.00	11050.00	11054.05	11213.71	15137	1697.42	5916	9731	64.29
VOLTAS	EQ	24-Jun-2024	1487.20	1481.00	1528.00	1469.25	1515.00	1512.60	1512.24	2870856	43414.16	94988	1052450	36.66
VPRPL	EQ	24-Jun-2024	195.88	193.00	198.95	191.34	196.00	195.45	195.28	1201277	2345.82	20849	519261	43.23
VR	SM	24-Jun-2024	142.55	147.50	147.50	147.00	147.50	147.50	147.33	4800	7.07	3	4800	100.00
VRLLOG	EQ	24-Jun-2024	564.05	567.00	571.50	560.65	569.80	567.60	566.74	68956	390.80	6469	33849	49.09
VSCL	ST	24-Jun-2024	49.35	51.80	51.80	51.80	51.80	51.80	51.80	21000	10.88	6	21000	100.00
VSSL	EQ	24-Jun-2024	327.35	323.30	339.00	319.30	334.15	331.95	332.52	251346	835.79	13084	114891	45.71
VSTIND	EQ	24-Jun-2024	4093.25	4100.60	4110.50	4060.00	4069.30	4079.40	4086.21	9148	373.81	2494	4452	48.67
VSTL	BE	24-Jun-2024	253.29	256.00	256.00	249.72	255.50	255.65	252.95	20836	52.71	688	-	-
VSTTILLERS	EQ	24-Jun-2024	4097.35	4117.85	4215.30	4080.10	4126.20	4148.90	4148.98	48669	2019.27	7270	36377	74.74
VTL	EQ	24-Jun-2024	475.85	474.80	482.35	471.30	477.00	476.45	477.73	86955	415.41	6734	38650	44.45
WABAG	EQ	24-Jun-2024	1169.05	1157.45	1195.45	1145.70	1184.80	1187.80	1176.57	485984	5717.92	23315	231438	47.62
WALCHANNAG	EQ	24-Jun-2024	241.27	238.00	244.93	235.10	236.70	236.26	239.62	173468	415.66	3308	107412	61.92
WALPAR	SM	24-Jun-2024	105.10	105.00	105.00	99.85	101.25	100.40	100.85	10000	10.08	10	7000	70.00
WANBURY	EQ	24-Jun-2024	164.08	164.08	165.25	158.26	161.85	160.97	160.73	57109	91.79	1400	37235	65.20
WEALTH	EQ	24-Jun-2024	788.75	809.00	860.00	791.00	834.50	834.10	835.51	35857	299.59	4523	14731	41.08
WEBELSOLAR	BE	24-Jun-2024	613.00	612.90	613.00	583.30	599.00	598.80	601.50	79354	477.32	2309	-	-
WEIZMANIND	EQ	24-Jun-2024	121.59	121.50	124.90	120.50	120.98	120.66	121.69	7796	9.49	251	3674	47.13
WEL	BE	24-Jun-2024	933.55	967.00	967.00	890.00	922.00	917.50	924.18	3788	35.01	201	-	-
WELCORP	EQ	24-Jun-2024	516.00	520.00	520.05	505.70	513.50	512.35	512.18	2300235	11781.27	38140	1561257	67.87
WELENT	EQ	24-Jun-2024	452.40	452.40	457.50	439.50	444.00	443.50	446.25	456042	2035.08	16822	300207	65.83
WELINV	EQ	24-Jun-2024	759.55	772.00	772.00	750.00	769.00	767.00	765.19	565	4.32	78	285	50.44
WELSPUNLIV	EQ	24-Jun-2024	144.49	144.50	149.37	142.20	146.50	145.96	145.65	2792763	4067.60	40725	1302404	46.63
WENDT	EQ	24-Jun-2024	15825.25	15900.00	16019.95	15709.65	15800.00	15796.95	15885.75	713	113.27	393	292	40.95
WESTLIFE	EQ	24-Jun-2024	820.10	820.10	844.00	815.55	840.95	838.30	825.84	174400	1440.26	6960	139211	79.82
WEWIN	BE	24-Jun-2024	77.45	77.50	77.50	75.90	76.10	76.10	77.21	423	0.33	8	-	-
WHEELS	EQ	24-Jun-2024	812.90	814.20	819.90	795.65	811.50	811.10	809.74	47520	384.79	4866	19016	40.02
WHIRLPOOL	EQ	24-Jun-2024	1847.20	1854.80	1888.85	1815.85	1825.00	1829.40	1863.17	153859	2866.65	18843	52916	34.39
WILLAMAGOR	EQ	24-Jun-2024	38.52	39.83	39.83	37.70	38.00	37.89	38.27	25355	9.70	653	11152	43.98
WINDLAS	EQ	24-Jun-2024	717.10	722.95	738.90	712.00	717.00	717.45	724.60	52930	383.53	5989	27868	52.65
WINDMACHIN	EQ	24-Jun-2024	150.97	155.98	165.00	141.10	163.52	161.47	156.81	2189982	3434.15	21285	646306	29.51
WINSOL	SM	24-Jun-2024	515.25	525.60	530.00	469.05	474.80	472.10	485.78	355200	1725.49	217	211200	59.46
WINSOME	BE	24-Jun-2024	3.64	3.57	3.71	3.56	3.69	3.69	3.68	31178	1.15	100	-	-
WIPL	EQ	24-Jun-2024	158.27	164.00	164.00	155.01	157.90	157.87	157.75	11692	18.44	834	3517	30.08
WIPRO	EQ	24-Jun-2024	490.55	490.10	494.90	489.45	490.80	490.55	491.78	4967259	24427.85	73973	2351300	47.34
WOCKPHARMA	EQ	24-Jun-2024	577.30	580.00	593.75	578.30	590.60	590.90	588.26	442666	2604.03	10132	293771	66.36
WOMANCART	SM	24-Jun-2024	160.00	155.00	170.90	155.00	170.90	170.90	165.11	27200	44.91	16	25600	94.12
WONDERLA	EQ	24-Jun-2024	911.95	914.00	918.95	903.55	914.00	911.10	913.03	36570	333.90	5441	21153	57.84
WORTH	EQ	24-Jun-2024	120.20	122.99	134.50	121.46	132.00	129.92	129.51	424897	550.29	3065	235947	55.53
WSI	EQ	24-Jun-2024	145.27	143.51	145.78	140.02	142.45	143.35	143.55	105279	151.13	3731	57878	54.98
WSTCSTPAPR	EQ	24-Jun-2024	679.75	682.65	718.40	680.85	693.40	693.00	702.61	891763	6265.61	31221	417686	46.84
WTICAB	SM	24-Jun-2024	289.75	285.00	319.60	285.00	311.00	310.70	308.22	333000	1026.37	235	257000	77.18
XCHANGING	EQ	24-Jun-2024	120.27	120.50	122.80	120.34	120.75	120.62	121.64	586634	713.58	6395	271105	46.21
XELPMOC	BE	24-Jun-2024	114.73	114.73	116.99	113.90	116.00	115.94	115.55	29101	33.63	185	-	-
XPROINDIA	EQ	24-Jun-2024	1025.05	1017.80	1029.55	994.50	1002.00	998.35	1007.62	44518	448.57	9302	28386	63.76
YAARI	BE	24-Jun-2024	10.39	10.60	10.70	10.26	10.48	10.36	10.49	206689	21.69	355	-	-
YASHO	EQ	24-Jun-2024	1903.45	1903.00	1943.00	1881.05	1911.00	1916.45	1919.72	12873	247.13	2160	8304	64.51
YASHOPTICS	SM	24-Jun-2024	94.30	95.00	95.00	93.25	94.50	94.10	93.99	32000	30.08	17	27200	85.00
YATHARTH	EQ	24-Jun-2024	419.15	423.90	429.25	419.80	423.70	422.40	424.23	163239	692.51	8977	100212	61.39
YATRA	EQ	24-Jun-2024	128.98	128.05	129.40	127.07	127.98	128.14	128.37	197182	253.12	4053	125309	63.55
YCCL	SM	24-Jun-2024	25.40	25.40	25.40	25.20	25.20	25.20	25.30	6000	1.52	2	6000	100.00
YESBANK	EQ	24-Jun-2024	23.84	23.89	24.10	23.65	23.94	23.96	23.92	111001042	26553.33	136427	41156706	37.08
YUDIZ	SM	24-Jun-2024	71.60	72.00	72.00	69.00	70.00	70.00	70.37	4000	2.81	5	4000	100.00
YUKEN	EQ	24-Jun-2024	1261.60	1268.20	1294.20	1235.00	1249.00	1243.50	1270.46	43915	557.92	2204	34234	77.96
ZAGGLE	EQ	24-Jun-2024	292.95	290.50	292.00	286.05	288.00	287.30	288.43	817470	2357.86	17436	459515	56.21
ZEAL	SM	24-Jun-2024	191.00	198.00	213.00	193.00	204.35	205.20	203.11	40200	81.65	61	25800	64.18
ZEEL	EQ	24-Jun-2024	154.24	154.10	154.35	150.90	151.16	151.13	151.80	11607091	17619.24	44382	6058671	52.20
ZEELEARN	BE	24-Jun-2024	8.16	8.17	8.17	8.10	8.10	8.10	8.12	376669	30.57	366	-	-
ZEEMEDIA	EQ	24-Jun-2024	14.21	14.40	14.54	14.15	14.24	14.26	14.33	3562778	510.49	4306	1414962	39.72
ZENITHDRUG	SM	24-Jun-2024	63.00	63.05	63.80	62.20	63.40	62.65	62.87	35200	22.13	22	27200	77.27
ZENITHEXPO	BE	24-Jun-2024	431.49	453.06	453.06	453.06	453.06	453.06	453.06	1509	6.84	53	-	-
ZENITHSTL	EQ	24-Jun-2024	8.54	8.83	8.83	8.51	8.76	8.76	8.66	637891	55.22	2268	400314	62.76
ZENSARTECH	EQ	24-Jun-2024	752.05	752.05	764.65	747.00	752.00	753.50	754.27	855635	6453.82	28377	312898	36.57
ZENTEC	EQ	24-Jun-2024	1142.70	1145.00	1209.95	1139.05	1182.50	1182.90	1185.08	476314	5644.70	21323	211915	44.49
ZFCVINDIA	EQ	24-Jun-2024	15806.35	15750.00	16243.00	15452.60	16138.00	15995.15	15896.23	42632	6776.88	12367	25519	59.86
ZIMLAB	EQ	24-Jun-2024	106.07	106.07	106.34	104.27	104.68	105.04	105.27	74404	78.32	2289	42139	56.64
ZODIAC	BE	24-Jun-2024	581.00	610.05	610.05	610.05	610.05	610.05	610.05	22560	137.63	564	-	-
ZODIACLOTH	EQ	24-Jun-2024	134.37	136.00	161.24	136.00	161.24	161.24	152.09	1496234	2275.58	18130	640128	42.78
ZOMATO	EQ	24-Jun-2024	193.95	193.90	199.80	191.95	198.60	198.92	197.51	34201378	67551.63	209417	13761633	40.24
ZOTA	EQ	24-Jun-2024	588.90	586.00	590.55	559.00	567.50	565.35	575.94	65372	376.50	3181	40358	61.74
ZTECH	SM	24-Jun-2024	196.70	216.35	216.35	206.65	216.35	216.35	215.20	315600	679.16	220	242400	76.81
ZUARI	EQ	24-Jun-2024	213.93	213.51	230.00	209.02	223.00	223.05	222.29	1583993	3521.05	37840	431123	27.22
ZUARIIND	EQ	24-Jun-2024	346.30	345.05	415.00	335.00	394.95	393.05	391.23	1881931	7362.60	48014	538182	28.60
ZYDUSLIFE	EQ	24-Jun-2024	1085.05	1080.10	1091.30	1072.25	1083.00	1080.35	1082.33	861316	9322.25	35976	589633	68.46
ZYDUSWELL	EQ	24-Jun-2024	1856.55	1860.00	1900.45	1840.00	1864.50	1865.80	1864.83	17295	322.52	3092	8732	50.49